Rivaldi_Prediction/data/featuSGD/US92532F1003_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
2157,2000-02-04,23.75,24.0,21.1875,22.0,615400.0,0.06891701828410679,1.5,-11.2,56.65083135391923,60.4089805727994,-1.881253082851007,-2.8013528324287194,0.9478600445619776,2.439214850560745,24.859981923510794,2.8125,1.6194848220068536,2.52734375,-0.888600551779799,5.943288051779799,0.8193715991101023,4.235315900889898,-4.875,95.1219512195122,43.0388442837988,1.7079721508898993,2,-1.875,-2.0625,-1.46875,7.09375,2.5625,4,0.8526315789473684,2.2413793103448274,22.21875,-1.146341463414634,21.0,3.6511627906976742,19.796875,0.8526315789473684
2158,2000-02-07,24.75,26.875,23.3125,23.8125,792000.0,0.042105263157894646,-2.6774193548387095,0.5357142857142857,63.200934579439256,59.82059329854458,-3.104886444607221,-3.464591167503851,-0.05213995543802241,1.4392148505607452,25.371842815462742,3.5625,1.7515519156193449,3.2007812499999986,-0.25455934071777975,6.656121840717777,1.4731109546411112,4.928451545358886,-5.772500000000001,73.4375,21.548615001143297,1.7276702953588885,2,-1.875,-3.0625,-2.46875,6.09375,-0.625,0,0.7007575757575757,1.5,23.75,2.2413793103448274,22.21875,-1.146341463414634,21.0,0.7007575757575757
2159,2000-02-08,25.78125,25.8125,23.875,25.0625,594200.0,0.04166666666666674,3.96,0.7666666666666667,66.41137855579869,59.42185758252221,-3.981670793959303,-4.157697249943308,-1.0833899554380224,0.40796485056074516,25.911365306049927,1.9375,1.5942778475432107,3.8820312500000007,0.19676939856374887,7.567293101436253,2.039400324281875,5.724662175718127,-6.487850000000002,84.64912280701753,31.4621067315533,1.842630925718126,2,-2.90625,-4.09375,-3.5,5.0625,2.59375,1,0.39757575757575747,-2.6774193548387095,24.75,1.5,23.75,2.2413793103448274,22.21875,0.39757575757575747
2160,2000-02-09,24.125,26.0,24.0,25.5,286000.0,-0.06424242424242421,-1.4615384615384615,-1.9130434782608696,56.663168940188875,58.420536663850086,-2.2483209224601097,-2.2760323098226074,0.5728600445619776,2.064214850560745,26.497360882479093,2.0,1.4139603069579287,2.0085937499999993,-1.6630726774469196,5.680260177446918,0.17276053627654164,3.844426963723457,-4.528336000000003,51.64835164835166,1.2206407676786952,1.8358332137234592,2,-1.25,-2.4375,-1.84375,6.71875,5.984375,2,0.3471502590673574,3.96,25.78125,-2.6774193548387095,24.75,1.5,23.75,0.3471502590673574
2161,2000-02-10,24.125,25.0,23.5625,24.125,560800.0,0.0,-1.5555555555555556,-0.0,48.11557788944724,57.02419196804349,-1.9705456502787904,-2.0202761424656543,0.5728600445619776,2.064214850560745,27.011088704201576,1.4375,1.2109421719743807,1.7804687500000007,-1.7885965733125886,5.34953407331259,-0.004063911656292163,3.5650014116562936,-4.237202560000004,51.64835164835166,5.805192811296386,1.7845326616562938,2,-1.25,-2.4375,-1.84375,6.71875,4.3125,3,0.36917098445595853,-1.4615384615384615,24.125,3.96,25.78125,-2.6774193548387095,24.75,0.36917098445595853
2162,2000-02-11,25.46875,25.5625,24.0,24.0625,634800.0,0.05569948186528495,-1.0408163265306123,100.0,55.17647058823529,56.8138655066963,-2.8962695143903403,-3.0555151534348255,-0.7708899554380224,0.7204648505607452,27.60969988261685,1.5625,1.0211946254815736,2.8289062499999993,-0.7483151079696881,6.406127607969687,1.0402955710151573,4.617516928984841,-5.301464457600005,60.526315789473685,18.065414286905238,1.7886106789848428,2,-2.59375,-3.78125,-3.1875,5.375,1.25,4,0.20858895705521463,-1.5555555555555556,24.125,-1.4615384615384615,24.125,3.96,25.78125,0.20858895705521463
2163,2000-02-14,25.8125,25.8125,24.9375,25.46875,264400.0,0.013496932515337345,4.090909090909091,0.24444444444444444,65.8176943699732,58.564067530823024,-2.6900836404503323,-3.2664711090324445,-1.1146399554380224,0.37671485056074516,28.266118740484174,0.875,0.9821011383606333,2.9820312499999986,-0.8489511690708937,6.813013669070891,1.0665400404645524,4.897522459535445,-5.376905879296004,92.3076923076923,47.79589740204982,1.915491209535446,2,-2.5,-4.125,-3.53125,5.03125,4.125,0,0.01937046004842613,-1.0408163265306123,25.46875,-1.5555555555555556,24.125,-1.4615384615384615,24.125,0.01937046004842613
2164,2000-02-15,26.40625,27.1875,25.625,25.625,434600.0,0.02300242130750596,-3.0,2.272727272727273,67.47448979591837,59.883887835262726,-2.5118464798965725,-3.6381921192466073,-1.7083899554380224,-0.21703514943925484,29.09151228332007,1.5625,1.0928786786324203,3.31640625,-0.7503030445057846,7.3831155445057846,1.2830516027471077,5.349760897252892,-5.713079644124164,78.44827586206897,30.21369345765892,2.033354647252892,2,-2.21875,-3.71875,-4.125,4.4375,3.59375,1,-0.08639053254437867,4.090909090909091,25.8125,-1.0408163265306123,25.46875,-1.5555555555555556,24.125,-0.08639053254437867
2165,2000-02-16,27.0,27.1875,26.25,26.25,441600.0,0.022485207100591653,-1.5,0.96,75.39893617021276,61.65660913812588,-2.4194198131872575,-3.9703343880662985,-2.3021399554380224,-0.8107851494392548,29.961511118838075,0.9375,1.3339911176194086,3.6148437499999986,-0.692233253603149,7.921920753603146,1.4613052481984248,5.768382251801572,-5.9171698654767155,94.82758620689656,39.88417669606483,2.1535385018015747,2,-2.8125,-4.1875,-4.71875,3.84375,1.875,2,0.05092592592592582,-3.0,26.40625,4.090909090909091,25.8125,-1.0408163265306123,25.46875,0.05092592592592582
2166,2000-02-17,33.0,33.4921875,27.5625,27.75,1690600.0,0.22222222222222232,-1.1083333333333334,7.0,84.53333333333333,64.75466491361632,-7.5200887610860825,-9.607653002989466,-8.302139955438022,-6.810785149439255,31.321479854470706,6.4921875,1.9338565587595191,9.071874999999999,3.03485073248385,15.108899267516147,6.0533628662419225,12.090387133758075,-11.550889673548113,94.81481481481482,33.01503746767768,3.0185121337580747,2,-4.59765625,-6.81640625,-10.71875,-2.15625,-4.34375,3,-0.08759469696969702,-1.5,27.0,-3.0,26.40625,4.090909090909091,25.8125,-0.08759469696969702
2167,2000-02-18,30.75,33.25,29.75,33.25,1381800.0,-0.06818181818181823,1.8,-0.47619047619047616,76.32423756019261,66.2128096892556,-4.6630906327419765,-7.244208830494063,-6.052139955438022,-4.560785149439255,32.75494299046293,3.5,2.3679606401239894,6.514062500000001,-0.2498797591317512,13.278004759131754,3.132091370434125,9.896033629565878,-8.337443499664264,67.94520547945206,-0.22123276907214517,3.3819711295658768,2,-2.22265625,-4.56640625,-8.46875,0.09375,-3.03125,4,-0.07520325203252032,-1.1083333333333334,33.0,-1.5,27.0,-3.0,26.40625,-0.07520325203252032
2168,2000-02-22,28.53125,30.8125,27.5,30.8125,980200.0,-0.07215447154471544,1.904109589041096,0.9125,70.81161578555472,66.70172493700626,-2.069157891429878,-4.92866195945669,-3.8333899554380224,-2.342035149439255,33.78154826144229,3.3125,2.6318024937532876,4.073437500000001,-2.956749554157753,11.103624554157754,0.5583439729211221,7.588531027078879,-5.232323019691123,36.941410129096326,-35.81662316077386,3.5150935270788777,2,-0.00390625,-2.34765625,-6.25,2.3125,-2.4375,1,-0.06352683461117192,1.8,30.75,-1.1083333333333334,33.0,-1.5,27.0,-0.06352683461117192
2169,2000-02-23,30.171875,30.46875,27.875,28.53125,852000.0,0.0575027382256299,1.3216783216783217,-0.7191780821917808,71.40773158278628,68.34000967507264,-3.376556986937473,-6.256288336596043,-5.474014955438022,-3.982660149439255,34.86363255691667,2.59375,2.9160749838916935,5.311718750000001,-2.0686628377471052,12.692100337747107,1.6215279561264495,9.001909543873552,-6.0574871781158315,54.15318230852212,-20.769364183380503,3.690190793873553,2,-1.64453125,-3.98828125,-7.890625,0.671875,-6.171875,2,-0.007767995857068888,1.904109589041096,28.53125,1.8,30.75,-1.1083333333333334,33.0,-0.007767995857068888
2170,2000-02-24,30.1875,31.1875,29.75,30.25,1287800.0,0.0005178663904712444,-2.066666666666667,-0.0380952380952381,69.7063369397218,70.73898290288093,-2.7287351709543266,-5.941547164801019,-5.489639955438022,-3.998285149439255,36.05931586038924,1.4375,3.0480947140294177,4.924218750000001,-2.703734969049883,12.55217246904989,1.1102418904750593,8.738195609524944,-5.322888203866565,44.85006518904824,-27.45167101474115,3.8139768595249435,2,-1.44140625,-4.00390625,-7.90625,0.65625,-6.78125,3,-0.006211180124223614,1.3216783216783217,30.171875,1.904109589041096,28.53125,1.8,30.75,-0.006211180124223614
2171,2000-02-25,30.5,30.875,30.09375,30.3125,1485400.0,0.010351966873705987,-1.5,-3.0,67.76315789473684,72.13750371471443,-2.28179835609793,-5.80597568719589,-5.802139955438022,-4.310785149439255,37.31961537532773,0.78125,3.0612111041796766,4.763281249999999,-2.9337755169842197,12.460338016984213,0.9147528665078895,8.611809633492108,-4.94518214755724,52.17391304347826,-16.529002445687233,3.848528383492108,2,-1.28515625,-4.31640625,-8.21875,0.34375,-7.6875,4,-0.05327868852459017,-2.066666666666667,30.1875,1.3216783216783217,30.171875,1.904109589041096,28.53125,-0.05327868852459017
2172,2000-02-28,31.0,32.8125,30.0,31.375,793800.0,0.016393442622950838,-1.368421052631579,-2.0,66.89189189189189,72.25685899492761,-2.139689819240896,-5.804934811305866,-6.302139955438022,-4.810785149439255,38.79179979146955,2.8125,3.409528687241945,4.756250000000001,-2.923995025473836,12.436495025473839,0.9161274872630827,8.59637251273692,-4.810192575752662,65.88235294117646,-2.1298945760905212,3.840122512736919,2,-1.44140625,-4.81640625,-8.71875,-0.15625,-9.5625,0,-0.07560483870967738,-1.5,30.5,-2.066666666666667,30.1875,1.3216783216783217,30.171875,-0.07560483870967738
2173,2000-02-29,36.3125,38.25,32.75,32.75,1450200.0,0.1713709677419355,-2.087719298245614,-9.5,73.11385459533608,72.8834550837518,-6.488463149284826,-10.405560655895755,-11.614639955438022,-10.123285149439255,40.64375365735599,7.25,4.098389895180887,9.278125,0.866709423143817,17.689540576856178,5.07241721157191,13.483832788428089,-9.53850216969245,81.32530120481928,14.780625231125896,4.205707788428089,2,-4.0625,-7.75,-14.03125,-5.46875,-11.9375,1,-0.23666092943201378,-1.368421052631579,31.0,-1.5,30.5,-2.066666666666667,30.1875,-0.23666092943201378
2174,2000-03-01,41.28125,41.5625,36.5625,37.8125,1777200.0,0.13683304647160077,1.4806201550387597,0.9736842105263158,82.87425149700599,73.71404567561771,-10.197694309031267,-14.421632851419652,-16.583389955438022,-15.092035149439255,43.389614553687984,5.25,4.7710016924244165,13.17265625,3.2935479950181232,23.051764504981875,8.23310212250906,18.11221037749094,-13.359651952723205,97.61904761904762,27.984274426350296,4.939554127490938,3,-6.75,-11.0625,-19.0,-10.4375,-13.5,2,-0.3679031037093111,-2.087719298245614,36.3125,-1.368421052631579,31.0,-1.5,30.5,-0.3679031037093111
2175,2000-03-02,37.859375,41.65625,37.53125,41.25,1120800.0,-0.08289174867524607,-1.0386100386100385,-0.9774774774774775,73.26627845420857,72.46215068904831,-5.669647092327779,-10.194617994528883,-13.161514955438022,-11.670160149439255,46.00018769273935,4.125,5.268013336788677,8.907812499999999,-1.2893843098887317,19.105009309888732,3.80921409505563,14.006410904944367,-8.30086871839642,67.42627345844504,-4.2984456789424,5.098598404944367,3,-3.28125,-7.59375,-15.578125,-7.015625,-10.703125,3,-0.36607511349566657,1.4806201550387597,41.28125,-2.087719298245614,36.3125,-1.368421052631579,31.0,-0.36607511349566657
2176,2000-03-03,40.0,40.0625,37.9375,38.0,1546200.0,0.05654147750722238,1.0,-0.5898617511520737,73.96907216494846,72.20046564513228,-7.501793943504808,-11.525744992618279,-15.302139955438022,-13.810785149439255,48.13155067772384,2.203125,5.808341301464154,10.159375,-0.6484873686769248,20.967237368676926,4.755443815661536,15.563306184338465,-8.747809597820922,85.79088471849866,12.127099172704789,5.403931184338463,3,-5.421875,-9.734375,-17.71875,-9.15625,-16.15625,4,-0.41484374999999996,-1.0386100386100385,37.859375,1.4806201550387597,41.28125,-2.087719298245614,36.3125,-0.41484374999999996
2177,2000-03-06,44.0,45.1875,41.625,42.5625,2242000.0,0.10000000000000009,-1.150943396226415,0.71875,76.77092916283348,72.86261157594103,-10.53219888725284,-14.683722486305172,-19.302139955438022,-17.810785149439255,50.12469316520346,5.1875,6.378743244617937,13.146875000000001,1.026982390120999,25.266767609879004,7.0869286950605,19.206821304939503,-11.291241254125993,90.45226130653266,18.355869831593665,6.0599463049395,3,-7.46875,-11.96875,-21.71875,-13.15625,-21.3125,0,-0.48153409090909094,1.0,40.0,-1.0386100386100385,37.859375,1.4806201550387597,41.28125,-0.48153409090909094
2178,2000-03-07,42.09375,44.625,38.625,44.5625,2466600.0,-0.043323863636363646,3.6265060240963853,-1.7173913043478262,72.23206377325067,72.9542040415482,-7.26364014226327,-12.028192163187644,-17.395889955438022,-15.904535149439255,50.907644753529034,6.0,6.12276903774119,10.373437500000001,-2.373485906541532,23.120360906541535,3.999975796729231,16.746899203270768,-7.388392653465836,64.13043478260869,-6.866611126419116,6.373461703270767,3,-4.625,-10.0625,-19.8125,-11.25,-20.21875,1,-0.49072011878247956,-1.150943396226415,44.0,1.0,40.0,-1.0386100386100385,37.859375,-0.49072011878247956
2179,2000-03-08,36.03125,42.53125,35.5,42.5,2803600.0,-0.1440237564959168,1.1531100478468899,2.6202531645569622,61.081288343558285,71.99586530864114,-0.31578971544217893,-5.437182180940013,-11.333389955438022,-9.842035149439255,51.283941691970135,7.03125,6.024762568865711,3.7984374999999986,-8.765988985565656,16.362863985565653,-2.483775742782832,10.080650742782826,9.15625,5.483870967741936,-59.917012066661755,6.282213242782828,3,1.5625,-4.0,-13.75,-5.1875,-14.40625,2,-0.32350390286209885,3.6265060240963853,42.09375,-1.150943396226415,44.0,1.0,40.0,-0.32350390286209885
2180,2000-03-09,32.5,34.625,31.375,33.875,1517600.0,-0.09800520381613187,1.2608695652173914,0.21256038647342995,49.34693877551021,69.94961873983819,3.998466396294731,-1.3136807855418482,-7.802139955438022,-6.310785149439255,51.13714028712884,4.65625,6.134437648180963,-0.15156249999999716,-12.122453472452364,11.81932847245237,-6.13700798622618,5.833882986226186,12.493749999999999,8.144796380090497,-51.323929040344595,5.985445486226184,3,5.09375,-0.03125,-10.21875,-1.65625,-12.8125,3,-0.14519230769230773,1.1531100478468899,36.03125,3.6265060240963853,42.09375,-1.150943396226415,44.0,-0.14519230769230773
2181,2000-03-10,33.03125,34.25,31.75,33.9375,1448200.0,0.016346153846153788,2.2653061224489797,0.6590909090909091,53.11965811965811,68.4193705429233,4.318131590949733,-1.2052810983440594,-8.333389955438022,-6.842035149439255,51.28020011466378,2.5,6.143274659059994,-0.06562499999999716,-11.343562715373388,11.212312715373393,-5.704593857686689,5.573343857686698,11.417749999999998,11.990950226244344,-44.48859176350161,5.638968857686694,3,5.25,0.15625,-10.75,-2.1875,-11.28125,4,-0.1778618732261117,1.2608695652173914,32.5,1.1531100478468899,36.03125,3.6265060240963853,42.09375,-0.1778618732261117
2182,2000-03-13,30.78125,32.4375,30.0,31.75,774800.0,-0.06811731315042568,1.08,1.0689655172413792,53.07429547395389,66.19275286276974,7.30168935977548,1.5421938151852643,-6.083389955438022,-4.592035149439255,51.07432395579195,3.03125,6.201614974719952,-2.581249999999997,-13.341059439652312,8.178559439652314,-7.961154719826155,2.7986547198261604,13.14479,5.3418803418803416,-51.39456714222108,5.379904719826156,3,6.8125,2.40625,-8.5,0.0625,-5.53125,0,-0.2253807106598985,2.2653061224489797,33.03125,1.2608695652173914,32.5,1.1531100478468899,36.03125,-0.2253807106598985
2183,2000-03-14,26.3125,31.0,24.0625,31.0,3482000.0,-0.14517766497461926,1.96,4.838709677419355,45.10503369005153,61.99617310644146,11.401784643827575,6.37729017101794,-1.6146399554380224,-0.12328514943925484,50.349940737639045,6.9375,6.228442980439148,-7.075000000000003,-17.763031881194053,3.613031881194047,-12.419015940597028,-1.730984059402978,16.7779776,12.18274111675127,-43.02650603382419,5.344015940597026,3,8.3125,7.9375,-4.03125,4.53125,-0.90625,1,-0.13776722090261284,1.08,30.78125,2.2653061224489797,33.03125,1.2608695652173914,32.5,-0.13776722090261284
2184,2000-03-15,24.125,27.375,24.0,26.375,2111000.0,-0.08313539192399055,-1.7,0.48,42.71224643125469,58.601280659446594,12.180671352172624,8.838264183618378,0.5728600445619776,2.064214850560745,49.20897888593478,3.375,6.209684300059148,-9.1484375,-20.192916670518898,1.8960416705188976,-14.670677085259449,-3.626197914740551,17.443239392000002,1.1764705882352942,-53.05697524416715,5.522239585259448,3,10.46875,10.25,-1.84375,6.71875,-0.71875,2,-0.09326424870466321,1.96,26.3125,1.08,30.78125,2.2653061224489797,33.03125,-0.09326424870466321
2185,2000-03-16,28.375,28.5,24.5,25.0,1465400.0,0.17616580310880825,1.206896551724138,-1.5,47.66643788606726,55.678765739570906,7.201103317990039,4.950365259444624,-3.3953151784482927,-2.185785149439255,47.980577484384746,4.375,5.614176987986767,-4.967187500000001,-15.863363664895957,5.928988664895957,-10.415275582447983,0.48090058244797973,11.436415452800006,42.68292682926829,-11.323134333872638,5.448088082447979,3,6.21875,6.0,-6.09375,2.46875,-5.625,3,-0.23788546255506604,-1.7,24.125,1.96,26.3125,1.08,30.78125,-0.23788546255506604
2186,2000-03-17,30.109375,30.125,27.125,27.90625,910400.0,0.061123348017621204,1.6853146853146854,0.6527777777777778,49.04777814901436,52.598415626924336,4.376428820352061,3.1498212336514655,-4.81283428072566,-3.920160149439255,45.55228089615337,3.0,4.2037667107614,-3.0882812500000014,-14.079835999070248,7.903273499070245,-8.584058624535125,2.407496124535122,8.120898907520008,72.4074074074074,19.081419382488846,5.495777374535122,3,4.203125,4.265625,-7.828125,0.734375,-5.109375,4,-0.3461338868707836,1.206896551724138,28.375,-1.7,24.125,1.96,26.3125,-0.3461338868707836
2187,2000-03-20,28.4375,32.53125,28.4375,30.3125,1389800.0,-0.0555267254800208,-3.3666666666666667,-0.851063829787234,40.869565217391305,49.11369356516218,4.032691469914994,4.890294581056878,-2.8289383540829647,-2.248285149439255,43.18029432212288,4.09375,3.128253062434819,-4.64453125,-15.792044483687128,6.502981983687128,-10.218287866843568,0.9292253668435642,8.369746516768004,52.01465201465202,2.138253739758092,5.573756616843565,3,4.828125,6.15625,-6.15625,2.40625,-5.3125,0,-0.23516483516483522,1.6853146853146854,30.109375,1.206896551724138,28.375,-1.7,24.125,-0.23516483516483522
2188,2000-03-21,26.71875,28.53125,25.25,28.46875,764400.0,-0.06043956043956045,2.5,0.9333333333333333,31.739811912225704,45.85352951723634,3.733790366038626,6.815740937011029,-0.8590557036344322,-0.5295351494392548,41.78281046801978,3.28125,1.7048314269625529,-6.272656249999997,-17.603898334757858,5.058585834757864,-11.938277292378928,-0.6070352076210668,8.807771865091205,31.868131868131865,-11.474709428960413,5.6656210423789295,3,2.59375,7.875,-4.4375,4.125,-2.65625,1,-0.054970760233918115,-3.3666666666666667,28.4375,1.6853146853146854,30.109375,1.206896551724138,28.375,-0.054970760233918115
2189,2000-03-22,29.9375,31.5,27.5,27.625,1089200.0,0.12046783625730995,-2.1219512195121952,-1.3214285714285714,40.01575423395037,44.816731234840795,-0.4920001594591099,3.771920164224227,-3.8022269163535967,-3.748285149439255,40.53295415714183,4.78125,-0.3075128774381959,-3.042187499999997,-14.38618488747207,8.301809887472075,-8.714186193736033,2.629811193736039,4.436369678582082,67.70428015564202,26.275641827076782,5.671998693736035,3,-0.8125,4.65625,-7.4375,0.90625,-3.8125,2,-0.151356993736952,2.5,26.71875,-3.3666666666666667,28.4375,1.6853146853146854,30.109375,-0.151356993736952
2190,2000-03-23,30.0,31.0,28.84375,30.5625,774000.0,0.0020876826722338038,2.0,-0.24324324324324326,36.69991687448046,42.99231554093217,-1.0576409488637886,3.89431653310254,-3.614977957095583,-3.810785149439255,39.057620035048814,2.15625,-2.1808191531063557,-2.9703124999999986,-14.32433134057959,8.383706340579593,-8.64732192028979,2.7066969202897972,3.336482710723871,65.23605150214593,28.203672964723225,5.677009420289795,3,-1.734375,4.59375,-6.5625,0.84375,-2.3125,3,-0.21979166666666672,-2.1219512195121952,29.9375,2.5,26.71875,-3.3666666666666667,28.4375,-0.21979166666666672
2191,2000-03-24,28.875,31.0,26.0,30.09375,861600.0,-0.03749999999999998,2.2989690721649483,2.1666666666666665,28.21782178217822,40.23048513073487,-0.6528608191199297,5.155667316053659,-2.2411002683712447,-2.685785149439255,37.25536436627086,5.0,-3.3381169323706104,-4.014062500000001,-15.465354245826134,7.437229245826131,-9.739708372913071,1.711583372913065,3.5278344396514854,49.78540772532189,18.704335336397506,5.725645872913067,3,-0.609375,5.71875,-5.375,1.96875,-0.25,4,-0.21212121212121215,2.0,30.0,-2.1219512195121952,29.9375,2.5,26.71875,-0.21212121212121215
2192,2000-03-27,28.65625,29.375,27.125,28.875,635200.0,-0.007575757575757569,2.6923076923076925,0.1794871794871795,29.659413434247867,38.514305102312235,-0.8574070983043178,5.4702911798768525,-1.770883154953701,-2.467035149439255,34.94376612866826,2.25,-3.7120620537210236,-4.115625000000001,-15.695561177501133,7.464311177501131,-9.905593088750564,1.6743430887505646,2.906300995686337,54.50000000000001,26.45934488668396,5.789968088750565,3,-0.390625,5.9375,-1.36328125,2.1875,-1.78125,0,-0.1275899672846238,2.2989690721649483,28.875,2.0,30.0,-2.1219512195121952,29.9375,-0.1275899672846238
2193,2000-03-28,27.71875,29.0,26.0,28.5,780600.0,-0.03271537622682663,2.3684210526315788,3.5714285714285716,35.1063829787234,37.6692091631421,0.3358670963801913,6.040666314980953,-0.6662050989906732,-1.5295351494392548,31.644468944191082,3.0,-4.369874317737434,-4.623437500000001,-16.287654475349257,7.040779475349257,-10.455545987674633,1.2086709876746298,3.28125,31.25,0.34135478407769426,5.832108487674629,3,0.796875,6.875,-0.36328125,3.125,0.53125,1,-0.1657271702367531,2.6923076923076925,28.65625,2.2989690721649483,28.875,2.0,30.0,-0.1657271702367531
2194,2000-03-29,26.09375,28.15625,25.4375,27.65625,1133200.0,-0.05862457722660652,1.1219512195121952,2.0,37.68028846153846,36.55963700486112,2.5362128235235133,6.819138654528402,1.1357230402172576,0.09546485056074516,27.83754798411897,2.71875,-4.9494354980613195,-5.489062499999999,-16.67043256790287,5.692307567902873,-11.079747533951434,0.1016225339514385,4.206250000000001,11.797752808988763,-21.081966844956128,5.590685033951437,3,2.796875,8.5,1.26171875,4.75,4.21875,2,-0.07784431137724546,2.3684210526315788,27.71875,2.6923076923076925,28.65625,2.2989690721649483,28.875,-0.07784431137724546
2195,2000-03-30,24.0,26.34375,23.15625,26.25,892600.0,-0.08023952095808384,1.6153846153846154,1.44,33.616780045351476,34.84508166000969,4.4076129605197565,8.244016690574426,3.389749236589765,2.189214850560745,24.004392396585644,3.1875,-4.888171727557378,-6.889843750000001,-18.150946983345833,4.371259483345835,-12.520395366672915,-1.259292133327083,5.670000000000002,10.756972111553784,-23.742018282073126,5.630551616672918,3,3.84375,10.171875,3.35546875,6.84375,8.53125,3,0.08854166666666674,1.1219512195121952,26.09375,2.3684210526315788,27.71875,2.6923076923076925,28.65625,0.08854166666666674
2196,2000-03-31,23.40625,24.78125,21.34375,24.25,1579000.0,-0.02473958333333337,2.6065573770491803,0.375,35.76598311218335,34.27801698165325,4.414794129433115,7.937840995175321,4.106431480403952,2.782964850560745,20.10383316331094,3.4375,-4.523767557374764,-6.653906249999999,-17.52734777380219,4.219535273802194,-12.090627011901098,-1.2171854880989024,5.482100000000003,25.680933852140075,-11.989615207781487,5.436720761901097,3,3.015625,9.859375,4.05859375,7.4375,8.3125,4,0.18291054739652868,1.6153846153846154,24.0,1.1219512195121952,26.09375,2.3684210526315788,27.71875,0.18291054739652868
2197,2000-04-03,22.8125,24.0,22.4375,23.96875,824400.0,-0.025367156208277675,1.564102564102564,1.3703703703703705,42.056737588652474,35.42434205681178,4.611696565419013,7.233769185504677,4.7396652437096165,3.376714850560745,15.50675673904437,1.5625,-4.732029336956199,-6.188281249999999,-15.334629267203866,2.9580667672038636,-10.761455258601927,-1.6151072413980678,5.019606000000003,19.183673469387756,-20.814056505163222,4.5731740086019315,4,3.609375,10.453125,4.88671875,8.03125,9.3203125,0,0.25479452054794516,2.6065573770491803,23.40625,1.6153846153846154,24.0,1.1219512195121952,26.09375,0.25479452054794516
2198,2000-04-04,21.4375,23.25,19.75,23.03125,945800.0,-0.0602739726027397,2.4461538461538463,1.3783783783783783,43.66715758468335,35.83005354022656,5.76502232623865,7.3592198817328836,6.155104417099103,4.751714850560745,12.30892809459191,3.5,-5.217192180746476,-6.530468750000001,-13.95458094744356,0.8936434474435551,-10.242524848721779,-2.818412651278223,5.486236160000004,20.074349442379184,-23.80814147114155,3.7120560987217783,4,3.9375,11.03125,6.43359375,9.40625,13.1875,1,0.25364431486880457,1.564102564102564,22.8125,2.6065573770491803,23.40625,1.6153846153846154,24.0,0.25364431486880457
2199,2000-04-05,24.375,24.8125,20.75,20.75,1637200.0,0.13702623906705536,-1.2413793103448276,-2.2745098039215685,39.95290423861852,36.19149658068634,2.18531252218364,3.6930319231821933,3.3564797724523068,1.8142148505607452,10.058758686705751,4.0625,-5.105879058438838,-3.0101562500000014,-9.546006548482794,3.5256940484827943,-6.278081399241401,0.25776889924139823,1.4009383744000026,70.14218009478674,25.029459809748545,3.267925149241398,4,1.0,8.09375,6.03125,6.46875,6.375,2,0.15897435897435908,2.4461538461538463,21.4375,1.564102564102564,22.8125,2.6065573770491803,23.40625,0.15897435897435908
2200,2000-04-06,27.78125,27.796875,25.1875,25.1875,1048800.0,0.1397435897435897,-1.0120481927710843,0.7155172413793104,44.605358435916,38.012333986657204,-1.7531250099563245,-0.08944689530457595,0.13154935939250478,-1.5920351494392548,8.811538680399897,3.421875,-4.3591952182989715,0.6320312500000007,-5.451411238619052,6.715473738619053,-2.4096899943095273,3.6737524943095288,-8.03125,99.80582524271846,55.743760450968495,3.0417212443095267,4,-3.21875,4.6875,4.59375,3.0625,5.71875,3,0.0911136107986501,-1.2413793103448276,24.375,2.4461538461538463,21.4375,1.564102564102564,22.8125,0.0911136107986501
2201,2000-04-07,27.15625,27.8125,26.078125,27.75,611400.0,-0.022497187851518552,3.8260869565217392,-0.2289156626506024,46.87975646879757,39.9257054349405,-1.5618100178961782,0.07678213574799031,0.9696050350245784,-0.9670351494392548,7.495456436622755,1.734375,-4.271867026642745,0.30078125,-5.117808020593245,5.719370520593245,-2.4085133852966223,3.0100758852966223,-7.245312500000001,91.86046511627907,46.78829180431924,2.709294635296623,4,-2.78125,5.3125,5.265625,3.6875,6.09375,4,0.19792865362485612,-1.0120481927710843,27.78125,-1.2413793103448276,24.375,2.4461538461538463,21.4375,0.19792865362485612
2202,2000-04-10,23.84375,27.5,23.6875,27.5,350000.0,-0.12197928653624857,1.0854700854700854,6.157894736842105,43.502824858757066,40.858643421610914,1.1133247778893143,2.9965268284739963,4.466602810430661,2.345464850560745,6.855909233942972,3.8125,-4.16315689243736,-2.6648437499999993,-7.910744748119626,2.5810572481196274,-5.287794249059814,-0.041893250940184146,-3.6167499999999997,50.775193798449614,3.8662073189309396,2.6229504990598143,4,0.109375,8.625,8.578125,7.0,8.71875,0,0.3302752293577982,3.8260869565217392,27.15625,-1.0120481927710843,27.78125,-1.2413793103448276,24.375,0.3302752293577982
2203,2000-04-11,22.6875,23.5,21.25,23.5,497000.0,-0.04849279161205766,4.538461538461538,0.2222222222222222,31.93146417445483,40.21988516749051,1.654865492543145,4.076268797389623,5.809304307168006,3.501714850560745,7.606790518840306,2.59375,-3.7002788439819483,-3.6398437500000007,-9.157715012444843,1.8780275124448416,-6.398779381222422,-0.8809081187775796,-2.1570800000000006,27.43362831858407,-16.1490481984276,2.7589356312224216,4,1.09375,9.5,11.59375,8.15625,12.375,1,0.41632231404958686,1.0854700854700854,23.84375,3.8260869565217392,27.15625,-1.0120481927710843,27.78125,0.41632231404958686
2204,2000-04-12,21.875,24.0,21.875,22.84375,423800.0,-0.03581267217630857,-3.3870967741935485,1.1923076923076923,30.48048048048048,39.871407438060395,2.018242733079422,4.966180264847068,6.825325997149108,4.314214850560745,8.33174320710383,2.125,-3.3600919716119435,-4.33984375,-10.131720318951317,1.4520328189513165,-7.235782034475658,-1.4439054655243417,-1.0532968000000018,9.523809523809524,-30.02606954739337,2.8959382844756587,4,1.90625,9.265625,12.875,8.96875,10.65625,2,0.582857142857143,4.538461538461538,22.6875,1.0854700854700854,23.84375,3.8260869565217392,27.15625,0.582857142857143
2205,2000-04-13,21.625,23.375,21.625,22.03125,170400.0,-0.011428571428571455,-7.615384615384615,0.41935483870967744,31.818181818181827,39.43276284983801,2.118726882055988,4.93771810864969,7.2413525928300935,4.564214850560745,9.188741690460214,1.75,-3.2958513136448566,-4.252343750000001,-10.295434245979596,1.7907467459795932,-7.2738889979898005,-1.2307985020102024,-0.5236649280000023,5.714285714285714,-31.19663813714574,3.0215452479897977,4,2.15625,5.5625,13.1875,9.21875,10.0,3,0.4219653179190752,-3.3870967741935485,21.875,4.538461538461538,22.6875,1.0854700854700854,23.84375,0.4219653179190752
2206,2000-04-14,19.6875,22.125,19.0,21.625,410200.0,-0.08959537572254339,1.127659574468085,4.769230769230769,29.2929292929293,38.014561928091,3.8814209228572807,6.381591841413812,9.286498411638398,6.501714850560745,9.89509387498351,3.125,-3.30079033391155,-5.668749999999999,-11.967259117661374,0.6297591176613757,-8.818004558830687,-2.519495441169312,8.125,8.088235294117647,-25.49906150233752,3.149254558830687,4,3.71875,6.9375,15.34375,11.15625,12.125,4,0.7015873015873015,-7.615384615384615,21.625,-3.3870967741935485,21.875,4.538461538461538,22.6875,0.7015873015873015
2207,2000-04-17,21.75,21.75,18.875,18.890625,817800.0,0.10476190476190483,1.010928961748634,-1.4758064516129032,36.89986282578875,37.26264028821382,1.8465388258312387,3.9973383474631987,7.308465767556559,4.439214850560745,10.111087915061159,2.875,-2.9462447485036485,-3.2718750000000014,-9.591653242903313,3.0479032429033097,-6.431764121451657,-0.11198587854834585,5.88625,56.09756097560976,21.296949152832276,3.159889121451655,4,1.59375,3.953125,13.984375,9.09375,8.6875,0,0.5287356321839081,1.127659574468085,19.6875,-7.615384615384615,21.625,-3.3870967741935485,21.875,0.5287356321839081
2208,2000-04-18,25.25,25.375,21.0625,21.09375,566200.0,0.16091954022988508,-1.0444444444444445,1.453551912568306,48.28897338403042,38.18887019325958,-1.1798603098099711,0.4022868986988968,3.903107042067589,0.9392148505607452,10.762399755233314,4.3125,-2.551812231869974,0.3015624999999993,-5.969135956176142,6.572260956176141,-2.8337867280880715,3.43691172808807,2.035800000000002,98.07692307692307,57.87292213845926,3.1353492280880713,4,-1.90625,0.453125,10.140625,5.59375,6.0,1,0.28960396039603964,1.010928961748634,21.75,1.127659574468085,19.6875,-7.615384615384615,21.625,0.28960396039603964
2209,2000-04-19,25.40625,26.3125,24.8125,25.375,712800.0,0.006188118811881083,-1.5945945945945945,0.007518796992481203,53.0949105914718,39.13215376609911,-1.3124634647480171,-0.11682852544892697,3.812019897158514,0.7829648505607452,10.716984862561487,1.5,-2.329260610001306,0.6843749999999993,-5.1388112717298995,6.507561271729898,-2.227218135864952,3.5959681358649505,1.5431180000000033,87.81512605042016,42.07337729874547,2.91159313586495,4,-2.0625,0.296875,9.03125,5.4375,6.71875,2,0.38007380073800734,-1.0444444444444445,25.25,1.010928961748634,21.75,1.127659574468085,19.6875,0.38007380073800734
2210,2000-04-20,23.40625,27.59375,23.0,27.59375,852000.0,-0.07872078720787212,1.1940298507462686,-134.0,50.0,39.47884749178828,0.001876406267108166,1.4375604701662468,5.908680151243082,2.782964850560745,10.817178480477011,4.59375,-2.0798345025061735,-0.9859374999999986,-6.27283303438006,4.300958034380063,-3.6293852671900275,1.6575102671900304,-4.53125,51.971326164874554,3.539505738782772,2.6434477671900303,4,-0.171875,2.296875,11.078125,7.4375,11.59375,3,0.38985313751668893,-1.5945945945945945,25.40625,-1.0444444444444445,25.25,1.010928961748634,21.75,0.38985313751668893
2211,2000-04-24,22.75,24.25,21.25,23.0625,438200.0,-0.028037383177570097,1.2325581395348837,0.07462686567164178,49.87080103359173,40.18640040010324,-0.03646467927573127,1.6984959240714055,6.655957648038655,3.439214850560745,11.765613317610732,3.0,-1.9729289860557166,-1.3359375,-6.224030368537573,3.552155368537573,-3.7799839342687847,1.1081089342687847,-3.7006249999999987,44.44444444444444,-7.369524939387205,2.4440464342687864,4,0.484375,2.953125,11.734375,8.09375,14.1875,0,0.39010989010989006,1.1940298507462686,23.40625,-1.5945945945945945,25.40625,-1.0444444444444445,25.25,0.39010989010989006
2212,2000-04-25,25.0,25.5,22.53125,22.703125,703600.0,0.098901098901099,-1.2485207100591715,-7.35,57.1072319201995,42.983707927408204,-2.3526037723357653,-0.8848315102696844,4.481687424731735,1.1892148505607452,12.6342101557152,2.96875,-2.1882493237014096,1.0968750000000007,-3.3225377303952364,5.516287730395238,-1.1128313651976178,3.3065813651976192,-5.7797374999999995,60.28708133971292,4.274097228747259,2.2097063651976185,4,-1.765625,0.703125,9.34375,5.84375,14.0,1,0.27249999999999996,1.2325581395348837,22.75,1.1940298507462686,23.40625,-1.5945945945945945,25.40625,0.27249999999999996
2213,2000-04-26,23.125,25.5,23.0,25.375,291600.0,-0.07499999999999996,1.0,-0.9795918367346939,47.395833333333336,44.86319157772518,-0.4570854446548971,0.6623284260498252,6.401109136174139,3.064214850560745,13.557251103422912,2.5,-2.504004472881075,-0.5484374999999986,-4.594607868954554,3.4977328689545573,-2.5715226844772765,1.4746476844772793,-3.737267750000001,29.55665024630542,-23.650031117871766,2.023085184477278,4,0.109375,2.0625,10.8046875,7.71875,18.375,2,0.3162162162162163,-1.2485207100591715,25.0,1.2325581395348837,22.75,1.1940298507462686,23.40625,0.3162162162162163
2214,2000-04-27,24.0625,24.0625,22.5,22.6875,167000.0,0.04054054054054057,1.2727272727272727,-0.6111111111111112,41.36429608127721,45.92387094029134,-1.1752464362248531,-0.4586663370565276,5.500699293333071,2.126714850560745,14.433881312045166,1.5625,-2.4721006247978536,0.4906250000000014,-3.3986790322484097,4.379929032248413,-1.4540270161242042,2.435277016124207,-4.5106473949999994,44.33497536945813,-2.8542414870862416,1.9446520161242058,4,-0.828125,1.125,7.890625,6.78125,16.1875,3,0.2987012987012987,1.0,23.125,-1.2485207100591715,25.0,1.2325581395348837,22.75,0.2987012987012987
2215,2000-04-28,26.125,26.9375,24.125,24.375,596000.0,0.08571428571428563,-1.5,1.2727272727272727,47.755102040816325,47.97522346783434,-2.8298857775462096,-2.4810064963218075,3.4808793337316146,0.06421485056074516,14.50973608958538,2.875,-2.0212264256067485,2.4468749999999986,-1.6044050527475342,6.498155052747531,0.42123497362623397,4.472515026373763,-6.4123094471,85.71428571428571,42.3508295029785,2.0256400263737664,4,-2.890625,-1.1875,5.734375,4.71875,12.8125,4,0.22966507177033502,1.2727272727272727,24.0625,1.0,23.125,-1.2485207100591715,25.0,0.22966507177033502
2216,2000-05-01,27.6875,29.1875,26.0,26.3125,800400.0,0.05980861244019131,-2.1875,0.7857142857142857,59.05743740795287,50.43717619918591,-3.5070502331254048,-3.906614789389401,1.7866682040266966,-1.4982851494392548,14.17840101317635,3.1875,-1.3817078164797074,3.7953125000000014,-0.6305885289164479,8.22121352891645,1.5823619855417768,6.008263014458226,-7.8171882581580014,77.57009345794393,33.69240270270814,2.2129505144582255,5,-2.5625,-2.75,3.7421875,4.0,13.375,0,0.2641083521444696,-1.5,26.125,1.2727272727272727,24.0625,1.0,23.125,0.2641083521444696
2217,2000-05-02,28.625,29.125,27.0625,27.375,1089000.0,0.0338600451467268,-1.2,0.9090909090909091,64.13690476190476,52.19805746339417,-3.7624344081172225,-4.623372283030079,0.7981706305305707,-2.435785149439255,13.829160177523923,2.0625,-0.7062335830465969,4.442187499999999,-0.4264096363071701,9.310784636307169,2.007888931846413,6.876486068153586,-8.38200072783168,91.58878504672897,43.74606016550259,2.4342985681535856,5,-3.40625,-4.5,2.8046875,3.1875,11.625,1,0.29039301310043664,-2.1875,27.6875,-1.5,26.125,1.2727272727272727,24.0625,0.29039301310043664
2218,2000-05-03,26.875,28.25,25.375,28.125,615000.0,-0.06113537117903933,2.8333333333333335,-1.0,61.396011396011396,53.1204019972319,-1.9642491350821594,-2.577259014981532,2.547314332085982,-0.6857851494392548,12.853306077293722,3.25,0.2426692362597045,2.4203125000000014,-2.4099254446538794,7.250550444653882,0.005193527673061027,4.835431472326942,-6.274220698718413,65.42056074766354,12.204856600923527,2.41511897232694,5,-1.65625,-2.84375,4.5546875,5.15625,14.8125,2,0.4511627906976745,-1.2,28.625,-2.1875,27.6875,-1.5,26.125,0.4511627906976745
2219,2000-05-04,28.25,28.6875,26.25,26.25,514200.0,0.051162790697674376,-1.4375,-1.6,64.36314363143632,54.71630684516928,-3.2334763752171867,-3.844161010638956,1.1345276594518836,-2.060785149439255,12.255891326789733,2.4375,0.9513748570383491,3.6015625,-1.517451775679028,8.720576775679028,1.042055362160486,6.161069637839514,-7.305751870769676,81.48148148148148,21.33774674380531,2.559507137839514,5,-3.03125,-4.21875,3.3046875,3.78125,11.78125,3,0.46902654867256643,2.8333333333333335,26.875,-1.2,28.625,-2.1875,27.6875,0.46902654867256643
2220,2000-05-05,30.3125,30.6875,27.5625,27.875,619600.0,0.07300884955752207,-1.0408163265306123,1.21875,72.911051212938,57.27633464287442,-4.708444651942017,-6.015732678987725,-0.9430753798341058,-4.123285149439255,12.610818127637621,3.125,1.1698037332397817,5.537500000000001,-0.0144970328370988,11.089497032837102,2.7615014835814513,8.313498516418552,-9.038521795938887,92.94117647058823,25.129948610296978,2.7759985164185506,5,-3.71875,-5.53125,1.4296875,1.71875,11.15625,4,0.3278350515463917,-1.4375,28.25,2.8333333333333335,26.875,-1.2,28.625,0.3278350515463917
2221,2000-05-08,32.53125,33.25,29.75,29.75,908000.0,0.07319587628865976,-1.5168539325842696,1.141025641025641,73.09236947791165,59.052461038175764,-6.027689267357253,-8.233278913772384,-3.1615320925660804,-6.342035149439255,13.214507777136998,3.5,1.312728776056602,7.487500000000001,1.0073811130138957,13.967618886986106,4.247440556506948,10.727559443493053,-10.692460488182554,90.87301587301587,20.68863675880519,3.2400594434930525,5,-4.65625,-6.46875,-1.5234375,-0.5,8.40625,0,0.19692603266090303,-1.0408163265306123,30.3125,-1.4375,28.25,2.8333333333333335,26.875,0.19692603266090303
2222,2000-05-09,31.71875,36.6875,30.59375,35.6875,4565800.0,-0.02497598463016326,1.0418848167539267,-1.4269662921348314,65.65809379727685,61.08160108972504,-4.651011751928618,-7.16806417143038,-2.374293039886876,-5.529535149439255,13.554464526143423,6.09375,1.7082764693140398,6.28125,-0.8191808616486753,13.381680861648675,2.7310345691756623,9.831465430824338,-8.967063649127951,56.07734806629834,-10.141812020919517,3.5502154308243368,5,-2.125,-3.9375,-1.875,0.3125,10.46875,1,0.29458128078817736,-1.5168539325842696,32.53125,-1.0408163265306123,30.3125,-1.4375,28.25,0.29458128078817736
2223,2000-05-10,32.1328125,33.3125,28.4375,31.9375,1361400.0,0.01305418719211815,2.81651376146789,-0.04921259842519685,66.08143444153905,63.8279497964208,-4.082233175354464,-7.207771923885641,-2.9805898266317854,-5.943597649439255,13.166410813834764,4.875,2.2210937416271115,6.223046875000001,-1.3480974529074459,13.794191202907449,2.4374747110462778,10.008619038953725,-7.987544784215157,56.362275449101794,-6.8308079939618835,3.785572163953724,5,-1.7265625,-4.3515625,-2.2890625,-0.1015625,12.8671875,2,0.25261366399221985,1.0418848167539267,31.71875,-1.5168539325842696,32.53125,-1.0408163265306123,30.3125,0.25261366399221985
2224,2000-05-11,34.625,34.625,33.0,33.5,1221800.0,0.07755895939703383,1.8888888888888888,5.76,76.2043795620438,66.98898063211274,-5.4965899818623285,-9.16571647002322,-5.800197801908588,-8.435785149439255,13.004374182061843,2.4921875,2.4532563669104483,8.077734374999999,-0.17904500380871013,16.33451375380871,3.9493446855956407,12.206124064404356,-9.22550905579364,77.3972602739726,12.256577236467777,4.128389689404356,5,-3.59375,-6.84375,-5.703125,-2.59375,20.34375,3,0.20397111913357402,2.81651376146789,32.1328125,1.0418848167539267,31.71875,-1.5168539325842696,32.53125,0.20397111913357402
2225,2000-05-12,30.75,33.875,30.0,33.6875,1161600.0,-0.11191335740072206,1.3396226415094339,-2.611111111111111,66.24365482233503,67.78744923371076,-1.0019012993734577,-4.81912179914648,-2.194082680399042,-4.560785149439255,12.479967877534715,4.625,3.0853271944385163,3.7464843750000014,-4.372362097612168,11.86533084761217,-0.3129388613060833,7.805907611306086,-4.221708150214276,28.030303030303028,-38.087179286750214,4.059423236306085,5,0.28125,-2.96875,-1.828125,1.28125,18.71875,4,0.30182926829268286,1.8888888888888888,34.625,2.81651376146789,32.1328125,1.0418848167539267,31.71875,0.30182926829268286
2226,2000-05-15,33.5,33.59375,30.5,30.5,633800.0,0.08943089430894302,-1.0625,-1.0212765957446808,66.91542288557214,68.0961734696738,-3.174526006701022,-6.831522331096849,-5.255565442194197,-7.310785149439255,11.378101164877402,3.09375,3.9392031244140853,5.805859375000001,-2.037882884576277,13.649601634576275,1.8839882452118637,9.727730504788138,-5.9557873351928485,61.36363636363637,-5.264510359378853,3.921871129788137,5,-2.46875,-5.71875,-4.984375,-1.46875,17.75,0,0.23787313432835822,1.3396226415094339,30.75,1.8888888888888888,34.625,2.81651376146789,32.1328125,0.23787313432835822
2227,2000-05-16,33.25,34.625,32.125,33.625,537600.0,-0.007462686567164201,1.105263157894737,-0.125,71.54255319148936,69.22356700250468,-2.4579571524814128,-5.982523869072153,-5.455327010020248,-7.060785149439255,10.277334637412554,2.5,4.53488326357127,4.980859375000001,-2.7127833272184603,12.674502077218467,1.134038023890767,8.827680726109232,-4.791458601673565,77.77777777777779,6.193466251980141,3.846821351109232,5,-1.78125,-5.46875,-4.828125,-1.21875,16.875,1,0.23120300751879697,-1.0625,33.5,1.3396226415094339,30.75,1.8888888888888888,34.625,0.23120300751879697
2228,2000-05-17,32.5625,33.875,31.59375,32.71875,654200.0,-0.020676691729323293,-1.1791044776119404,0.4166666666666667,68.27956989247312,69.65872547595322,-0.9821232112546099,-4.974126600943137,-5.173396960041067,-6.373285149439255,10.187687176187826,2.28125,4.740434883624882,3.927734375,-3.856280925419348,11.711749675419348,0.03572672479032235,7.819742025209674,-3.281062741506208,55.4054054054054,-18.81504381993473,3.892007650209674,5,-0.4375,-4.78125,-4.3515625,-0.53125,15.875,2,0.29558541266794625,1.105263157894737,33.25,-1.0625,33.5,1.3396226415094339,30.75,0.29558541266794625
2229,2000-05-18,35.0625,35.25,32.25,32.5,1347200.0,0.07677543186180413,1.0425531914893618,-16.4,68.86543535620052,69.20921260298239,-2.6978532700803584,-7.076424426036375,-7.862836268771442,-8.873285149439255,10.476134458196833,3.0,4.837423412455472,5.944921874999999,-2.186072047388116,14.075915797388113,1.8794249138059413,10.010418836194056,-5.040456467355586,96.42857142857143,22.68456177763663,4.065496961194056,5,-2.5,-7.28125,-7.078125,-3.03125,19.59375,3,0.28342245989304815,-1.1791044776119404,32.5625,1.105263157894737,33.25,-1.0625,33.5,0.28342245989304815
2230,2000-05-19,32.53125,34.71875,31.1875,34.5625,489600.0,-0.07219251336898391,2.013333333333333,-0.7926829268292683,59.82256020278834,67.73478935019091,0.2025217655253897,-4.033289736698151,-5.440504592943263,-6.342035149439255,10.241149438344554,3.875,5.100003883884227,2.9574218750000014,-4.841466720000454,10.756310470000454,-0.942022422500223,6.856866172500226,-1.8426608206200257,42.76315789473684,-29.237083319244626,3.899444297500226,5,0.03125,-4.75,-5.0703125,-0.5,21.71875,4,0.6897214217098944,1.0425531914893618,35.0625,-1.1791044776119404,32.5625,1.105263157894737,33.25,0.6897214217098944
2231,2000-05-22,31.625,32.3125,30.625,32.0625,340800.0,-0.02785782901056677,2.6,0.2153846153846154,56.09137055837563,66.67182010142412,1.0803071288023673,-2.5592710280408326,-4.673075676775149,-5.435785149439255,9.547336772054935,1.90625,5.174199492110262,1.607421875,-5.539341032824012,8.754184782824012,-1.9659595789120061,5.180803328912006,5.0625,21.62162162162162,-45.922067878774776,3.5733814539120052,5,0.21875,-3.84375,-6.140625,0.40625,23.5625,0,0.5642292490118577,2.013333333333333,32.53125,1.0425531914893618,35.0625,-1.1791044776119404,32.5625,0.5642292490118577
2232,2000-05-23,31.8125,34.5,31.5,32.0,861400.0,0.005928853754940677,-6.384615384615385,0.42857142857142855,60.704607046070464,66.07439483526093,1.014153107909614,-2.3296704928549516,-4.927544861777122,-5.623285149439255,9.387556888917944,3.0,4.865981580865267,1.4542968750000007,-5.32550582004027,8.234099570040275,-1.935604472520133,4.844198222520138,4.753749999999997,25.675675675675674,-40.39595687082294,3.3899013475201367,5,0.8125,-4.03125,-6.796875,0.28125,22.875,1,0.6110019646365423,2.6,31.625,2.013333333333333,32.53125,1.0425531914893618,35.0625,0.6110019646365423
2233,2000-05-24,30.4375,31.75,29.5,31.5,1069000.0,-0.04322200392927311,1.88,5.666666666666667,54.74254742547426,63.68974682008654,2.37292137807858,-0.3992151349876316,-3.4928092165217066,-4.248285149439255,9.00356287037144,2.3125,4.336529142174697,-0.2863281250000007,-6.15059313493105,5.577936884931049,-3.218460629965527,2.645804379965522,6.0099249999999955,16.304347826086957,-45.842728458536016,2.9321325049655242,5,1.9375,-1.5625,-5.9140625,1.59375,22.25,2,0.646817248459959,-6.384615384615385,31.8125,2.6,31.625,2.013333333333333,32.53125,0.646817248459959
2234,2000-05-25,31.25,31.875,30.0625,30.875,751400.0,0.026694045174537884,1.2307692307692308,-0.35294117647058826,52.14899713467049,62.12367374367937,1.1525324417607052,-0.6805276597103642,-4.1643801782730705,-5.060785149439255,8.48914356131899,1.8125,4.138963486780501,0.1667968749999993,-4.789245182241736,5.122838932241734,-2.31122415362087,2.6448179036208685,4.919527999999993,33.532934131736525,-23.69778350358188,2.4780210286208675,5,1.125,-2.28125,-6.7265625,0.78125,22.75,3,0.55,1.88,30.4375,-6.384615384615385,31.8125,2.6,31.625,0.55
2235,2000-05-26,32.125,32.5,31.3125,31.4375,480000.0,0.028000000000000025,-1.5333333333333334,1.8333333333333333,49.00763358778626,60.133919377258714,0.5510348417383852,-1.1415005124003201,-5.022389076769059,-5.7590340487846206,8.882389846701457,1.25,3.9095986899527198,0.7417968749999986,-3.6441313085255302,5.127725058525531,-1.4511672167627694,2.9347609667627665,3.777746879999995,52.5,-0.4555634266410067,2.192964091762766,5,0.25,-3.15625,-7.6015625,-0.09375,27.5625,4,0.7013618677042801,1.2307692307692308,31.25,1.88,30.4375,-6.384615384615385,31.8125,0.7013618677042801
2236,2000-05-30,35.0,35.96875,32.0,32.0,1168600.0,0.08949416342412442,-1.6458333333333333,4.363636363636363,57.28155339805825,58.549363844655254,-2.334289511220362,-3.626510253394109,-7.902552548779219,-8.434279790722861,9.62973106657553,3.96875,3.2642387672248816,3.2511718750000007,-1.056033932697062,7.55837768269706,1.0975689711514747,5.40477477884853,-5.5,85.02415458937197,31.122443220731057,2.1536029038485296,5,-2.265625,-6.03125,-10.53125,-2.96875,24.03125,1,0.55,-1.5333333333333334,32.125,1.2307692307692308,31.25,1.88,30.4375,0.55
2237,2000-05-31,36.9375,37.5,34.25,34.46875,1254800.0,0.05535714285714288,-1.2365591397849462,0.8229166666666666,59.98700876908087,57.627968164278336,-4.127790977044704,-5.17463437789301,-9.768910786781575,-10.154739332819162,10.535369491321779,3.25,3.147329494050563,4.773046874999999,0.14291138212733756,9.40318236787266,2.4579791285636645,7.088114621436329,-7.308125,92.96875,37.75160716992668,2.3150677464363314,5,-3.4375,-6.9375,-12.46875,-4.90625,24.78125,2,0.494077834179357,-1.6458333333333333,35.0,-1.5333333333333334,32.125,1.2307692307692308,31.25,0.494077834179357
2238,2000-06-01,39.0,39.8125,37.0625,37.25,1306200.0,0.055837563451776706,-1.588235294117647,0.7088607594936709,59.25925925925927,56.5606152646182,-5.7899788567600226,-6.621681651897134,-11.679426878675969,-12.009453850123215,11.756172707004202,2.875,2.852080516050165,6.229296875000003,1.3469583453724923,11.111635404627517,3.788127610186244,8.670466139813758,-9.055800000000001,91.66666666666666,37.63356937572334,2.4411692648137566,6,-4.34375,-7.84375,-14.53125,-6.96875,21.0625,3,0.40224358974358965,-1.2365591397849462,36.9375,-1.6458333333333333,35.0,-1.5333333333333334,32.125,0.40224358974358965
2239,2000-06-02,41.5,41.5,39.78125,40.0,3292800.0,0.0641025641025641,1.2916666666666667,0.8571428571428571,74.15730337078651,58.153364505506886,-8.136420100748047,-8.514680365762672,-14.099024981738118,-14.294003031284639,13.280332716699068,2.5,2.538439069627678,8.066796875000001,2.2591325669279883,13.874461183072015,5.162964720963998,10.970629029036008,-10.963702000000001,100.0,40.91475135410474,2.9038321540360066,6,-6.0,-9.5,-17.2890625,-9.46875,21.28125,4,0.26957831325301207,-1.588235294117647,39.0,-1.2365591397849462,36.9375,-1.6458333333333333,35.0,0.26957831325301207
2240,2000-06-05,40.25,43.09375,39.0,41.59375,829600.0,-0.030120481927710885,-1.1300813008130082,-0.8958333333333334,66.26506024096386,59.28377447023891,-6.343453497693062,-6.832311496913391,-12.783505351137759,-12.849600750922498,14.548115794041664,4.09375,2.358618873854404,6.319921874999999,-0.037913220385995317,12.677756970385992,3.1410043273070016,9.498839422692996,-8.83660584,74.36619718309859,14.926003764391382,3.178917547692998,6,-3.953125,-6.640625,-16.0390625,-8.21875,23.1875,0,0.3416149068322982,1.2916666666666667,41.5,-1.588235294117647,39.0,-1.2365591397849462,36.9375,0.3416149068322982
2241,2000-06-06,38.9375,41.03125,38.4375,41.03125,962800.0,-0.03260869565217395,1.4776119402985075,1.558139534883721,63.03724928366762,59.542956941083034,-4.341105360010687,-5.286294344287569,-11.383118551123204,-11.344864169902195,15.165468179138559,2.59375,1.9347862514193679,4.687109374999999,-2.0104215209172764,11.384640270917277,1.3383439270413575,8.035874822958636,-6.356070256000002,53.003533568904594,-3.9470064794163804,3.348765447958639,6,-2.640625,-4.703125,-14.8515625,-6.90625,20.0625,1,0.5329052969502408,-1.1300813008130082,40.25,1.2916666666666667,41.5,-1.588235294117647,39.0,0.5329052969502408
2242,2000-06-07,41.0625,41.8125,40.625,40.75,1793000.0,0.054574638844301804,-3.2222222222222223,-0.14925373134328357,68.27956989247312,61.04707054852736,-5.605483186228966,-7.036138812975388,-13.386674984779056,-13.263319193809682,15.117971240460037,2.875,2.0147256890658056,6.344921874999997,-0.8909640913860599,13.580807841386054,2.726978891806965,9.962864858193026,-7.4298382304000015,66.32124352331607,8.796234042235696,3.6179429831930285,6,-4.484375,-6.828125,-16.03125,-9.03125,16.4375,2,0.43759512937595124,1.4776119402985075,38.9375,-1.1300813008130082,40.25,1.2916666666666667,41.5,0.43759512937595124
2243,2000-06-08,40.25,42.5,40.25,41.75,933600.0,-0.019786910197869156,-2.0,-4.8,62.02898550724638,62.14484703436912,-3.637192552107301,-5.886123944995035,-12.429445785133527,-12.285821905199633,15.771406980250832,2.25,2.2965358827898186,5.126562499999999,-2.4034889988714383,12.656613998871439,1.3615367505642766,8.89158824943572,-5.671229407360002,38.92617449664429,-13.112780394618454,3.76502574943572,6,-3.046875,-6.015625,-15.578125,-8.21875,19.90625,3,0.5333850931677018,-3.2222222222222223,41.0625,1.4776119402985075,38.9375,-1.1300813008130082,40.25,0.5333850931677018
2244,2000-06-09,41.6875,44.59375,39.6875,41.0625,1638400.0,0.03571428571428581,-1.9074074074074074,-0.4166666666666667,72.36641221374046,64.74026688169737,-3.8425140285575736,-7.133108487145996,-13.65014208553476,-13.535816204215397,16.30891426839599,4.90625,2.5280276590935102,6.2109375,-1.8634207470665558,14.285295747066556,2.173758376466722,10.248116623533278,-6.257231466623999,52.79187817258884,-0.40303625525338305,4.037179123533279,6,-3.390625,-6.265625,-17.0625,-9.65625,19.625,4,0.44077961019490264,-2.0,40.25,-3.2222222222222223,41.0625,1.4776119402985075,38.9375,0.44077961019490264
2245,2000-06-12,40.03125,43.6875,39.75,42.75,1079400.0,-0.039730134932533745,-1.4,-4.35,69.80854197349042,66.13215450118983,-1.05809122742874,-5.002352073763561,-11.724365985709646,-11.697792027682137,17.73263797991106,3.9375,3.054368403050603,4.090625000000003,-3.9064164965389736,12.08766649653898,0.09210425173051817,8.089145748269491,-3.5013636906291197,25.888324873096447,-30.00741156630696,3.9985207482694873,6,-0.609375,-3.953125,-15.40625,-8.0,17.875,0,0.5683060109289617,-1.9074074074074074,41.6875,-2.0,40.25,-3.2222222222222223,41.0625,0.5683060109289617
2246,2000-06-13,41.46875,41.46875,39.5,40.3125,529400.0,0.03590944574551136,2.4054054054054053,-0.42528735632183906,71.48817802503477,67.41006219629583,-1.6556067277002953,-6.1263441730501,-12.85093770032677,-12.960029060253085,19.19514140746851,1.96875,3.7080035414733814,5.129687500000003,-3.144605754721475,13.40398075472148,0.9925408726392604,9.266834127360745,-3.9712000477536264,38.65030674846626,-20.197764138270934,4.13714662736074,6,-0.640625,-4.953125,-15.78125,-9.4375,17.78125,1,0.5297663903541823,-1.4,40.03125,-1.9074074074074074,41.6875,-2.0,40.25,0.5297663903541823
2247,2000-06-14,40.9375,42.96875,40.25,41.6875,1081600.0,-0.012810851544837965,-1.5588235294117647,-0.6486486486486487,74.27745664739885,69.07875079497799,-0.555727767996764,-5.2592824648300365,-11.989380653016244,-12.293995393106165,20.58703348564513,2.71875,4.446844947494341,4.214062499999997,-4.169531750042154,12.597656750042148,0.02226537497892167,8.405859625021073,-2.5884060420231947,28.22085889570552,-34.52122429906066,4.191797125021075,6,0.578125,-4.421875,-13.96875,-8.90625,19.15625,2,0.44122137404580153,2.4054054054054053,41.46875,-1.4,40.03125,-1.9074074074074074,41.6875,0.44122137404580153
2248,2000-06-15,42.1875,42.34375,39.625,41.875,1418800.0,0.03053435114503822,7.7,-0.4166666666666667,74.78753541076487,69.14877657719781,-1.4595152437071022,-6.062033131582211,-12.84341113920184,-13.392591112168688,22.113219230357394,2.71875,4.839698682422082,4.982812500000001,-3.4995239021249063,13.46514890212491,0.741644298937544,9.223980701062459,-3.0890473169804125,52.760736196319016,-13.111162001073978,4.241168201062454,6,-0.671875,-5.671875,-13.5,-10.15625,15.40625,3,0.36296296296296293,-1.5588235294117647,40.9375,2.4054054054054053,41.46875,-1.4,40.03125,0.36296296296296293
2249,2000-06-16,45.0,45.0,41.25,41.65625,1184400.0,0.06666666666666665,1.2429906542056075,10.7,76.82291666666666,70.32187173560924,-4.160891470931652,-8.529162706587663,-15.313794989292237,-16.00435987072597,23.551619591224256,3.75,5.1106718067898385,7.298437499999999,-1.7975752859392955,16.394450285939293,2.7504311070303515,11.846443892969646,-5.375,100.0,31.09672219955533,4.548006392969646,6,-3.28125,-7.75,-15.90625,-12.96875,9.9375,4,0.3368055555555556,7.7,42.1875,-1.5588235294117647,40.9375,2.4054054054054053,41.46875,0.3368055555555556
2250,2000-06-19,54.96875,55.0,45.4375,45.5,4114600.0,0.22152777777777777,1.0065573770491802,2.8317757009345796,82.11055276381909,72.44112767784829,-13.211557446257899,-17.634914598995003,-24.92734781826997,-25.712372971141257,25.82994266629463,10.0,5.5490498134942,16.145312500000003,4.5444555138762155,27.74616948612379,10.34488400693811,21.945740993061897,-15.34375,99.79838709677419,31.573810169333754,5.800428493061893,6,-7.71875,-12.71875,-25.5625,-22.9375,-0.96875,0,0.1154064809550881,1.2429906542056075,45.0,7.7,42.1875,-1.5588235294117647,40.9375,0.1154064809550881
2251,2000-06-20,49.46875,57.1875,48.0625,56.2109375,3252600.0,-0.1000568504832291,1.0988319856244384,-0.7120462046204621,68.07935076645626,72.41888110829086,-6.772836712702549,-11.309402166299506,-19.10858903087761,-19.96350718182684,28.472792816017655,9.125,5.311083487668554,9.753124999999997,-2.2542380782158844,21.76048807821588,3.749443460892053,15.756806539107941,-8.21875,56.04982206405694,-8.671152712454926,6.003681539107942,6,-1.125,-6.125,-20.0625,-17.4375,4.0,1,0.17056222362602647,1.0065573770491802,54.96875,1.2429906542056075,45.0,7.7,42.1875,0.17056222362602647
2252,2000-06-21,51.25,52.5,48.125,48.4375,1942400.0,0.036007580543272244,-1.5454545454545454,-0.4171494785631518,67.81818181818181,73.06212514283925,-7.774600995396632,-12.184483877555408,-20.43702173353998,-21.480262622326762,30.697110280538393,4.375,5.483774018492795,10.5625,-1.8897773228960943,23.01477732289609,4.336361338551953,16.788638661448047,-7.131250000000001,66.19217081850533,4.678071750429851,6.226138661448045,6,-2.90625,-7.90625,-21.84375,-19.21875,-1.8125,2,0.15609756097560967,1.0988319856244384,49.46875,1.0065573770491802,54.96875,1.2429906542056075,45.0,0.15609756097560967
2253,2000-06-22,50.125,54.5,49.34375,51.625,2570600.0,-0.02195121951219514,-2.36734693877551,-0.5333333333333333,63.06818181818182,72.02898843222161,-5.701048946041709,-10.022794989119234,-18.82566582647533,-20.088886487864976,33.7203152346795,5.15625,5.844868433527772,8.453125,-3.696427934703152,20.602677934703156,2.378348532648424,14.527901467351576,-3.6538749999999993,55.68627450980392,-0.9199761382195959,6.074776467351578,6,-1.78125,-6.78125,-20.5,-18.09375,-1.15625,3,0.1988778054862843,-1.5454545454545454,51.25,1.0988319856244384,49.46875,1.0065573770491802,54.96875,0.1988778054862843
2254,2000-06-23,48.4375,51.25,46.5,51.0078125,1351600.0,-0.03366583541147128,2.1099744245524295,1.7135416666666667,62.242990654205606,71.18837161896774,-3.3026810735013044,-7.358924962649986,-16.635197900727714,-18.130891879006434,36.49690885902173,4.75,5.878196182668489,5.90625,-5.55115825611815,17.36365825611815,0.17754587194092863,11.634954128059071,8.75,25.53191489361702,-27.636974371793542,5.728704128059074,6,-0.09375,-5.09375,-18.484375,-16.40625,4.15625,4,0.18903225806451607,-2.36734693877551,50.125,-1.5454545454545454,51.25,1.0988319856244384,49.46875,0.18903225806451607
2255,2000-06-26,54.65625,55.0,48.625,48.8125,1851800.0,0.12838709677419358,-1.050251256281407,-2.2735562310030395,70.49714751426242,71.07825711777082,-8.078218571119258,-12.440998440482112,-22.26028796731395,-24.059449903387296,39.38916087999525,6.5625,6.380447412435714,10.998437500000001,-0.5809061170609127,22.577781117060916,5.208765691469544,16.78810930853046,2.3175000000000026,76.31578947368422,22.170673287896157,5.789671808530456,6,-6.25,-11.3125,-24.484375,-22.90625,-4.40625,0,0.005145797598627766,2.1099744245524295,48.4375,-2.36734693877551,50.125,-1.5454545454545454,51.25,0.005145797598627766
2256,2000-06-27,54.25,58.0,51.5,54.71875,2944800.0,-0.007432818753573489,-1.1780104712041886,-0.08021390374331551,68.00341296928327,70.38114115353576,-6.334416587482039,-11.087083108428985,-21.190397740465265,-23.38188412795373,41.66909040669394,6.5,6.585338856530413,9.629687500000003,-2.118497462697789,21.377872462697795,3.755595018651107,15.503779981348899,-7.75,67.3913043478261,14.175576011987111,5.874092481348895,6,-5.4375,-10.5,-24.078125,-23.546875,-2.46875,1,-0.004608294930875556,-1.050251256281407,54.65625,2.1099744245524295,48.4375,-2.36734693877551,50.125,-0.004608294930875556
2257,2000-06-28,55.1875,55.40625,54.0,54.6875,1086400.0,0.017281105990783363,2.0,-1.0666666666666667,70.32312925170068,69.88509602475085,-5.630039704638847,-11.159383395021464,-21.506171570121154,-24.064312080897622,43.734396771944944,1.40625,7.05467209973375,9.654687500000001,-2.4116293047895923,21.721004304789595,3.6215290976052046,15.687845902394798,-8.457500000000003,75.54347826086956,19.672548450806403,6.033158402394796,6,-5.5625,-11.4375,-25.375,-27.40625,3.4375,2,-0.031143827859569595,-1.1780104712041886,54.25,-1.050251256281407,54.65625,2.1099744245524295,48.4375,-0.031143827859569595
2258,2000-06-29,54.6875,56.25,52.625,53.703125,1001200.0,-0.009060022650056676,-1.308457711442786,1.96875,68.15008726003491,68.92144831290287,-3.543034958097685,-9.93313244263205,-20.490269520502586,-23.325525116371736,45.26535212931033,3.625,7.408067221056115,8.370312499999997,-3.9449051903156374,20.68553019031563,2.21270365484218,14.527921345157814,-7.732100000000003,71.19565217391305,14.318283555622116,6.157608845157819,6,-2.96875,-10.9375,-24.484375,-26.90625,5.65625,3,-0.09599999999999997,2.0,55.1875,-1.1780104712041886,54.25,-1.050251256281407,54.65625,-0.09599999999999997
2259,2000-06-30,52.6875,53.53125,48.125,53.453125,2393800.0,-0.03657142857142859,10.728813559322035,-0.7777777777777778,67.50216076058773,67.29829364587717,-0.3775934147373974,-7.433118847353462,-17.992008038114072,-21.112409963971693,46.05092071966329,6.5625,7.779906278948658,5.810937500000001,-6.598942818642115,18.220817818642118,-0.3940026593210604,12.015877659321063,-5.511208000000003,46.20253164556962,-13.99184883105481,6.204940159321059,6,-0.4375,-8.65625,-22.0625,-24.90625,7.1875,4,-0.07058125741399768,-1.308457711442786,54.6875,2.0,55.1875,-1.1780104712041886,54.25,-0.07058125741399768
2260,2000-07-03,54.0,54.0,52.5,52.53125,310800.0,0.02491103202846978,1.0425531914893618,-1.9183673469387754,67.38941890719862,67.2216345504041,-2.0584274921551327,-8.07678717705835,-18.716246276457568,-22.17555351091056,46.617995004250425,1.5,8.144526460945109,6.435937500000001,-5.951690211248611,18.823565211248614,0.24212364437569533,12.629751355624308,-6.607233840000006,59.49367088607595,-3.2843700416071897,6.193813855624305,7,-1.75,-9.34375,-23.328125,-26.21875,7.875,0,-0.02604166666666663,10.728813559322035,52.6875,-1.308457711442786,54.6875,2.0,55.1875,-0.02604166666666663
2261,2000-07-05,59.6875,60.375,52.0625,53.75,2176600.0,0.10532407407407418,1.2735042735042734,4.042553191489362,72.7617602427921,67.77092104202747,-6.86599295026722,-12.785565818708776,-23.716110448976337,-27.578093006848192,47.69821316375668,8.3125,8.395164768978354,11.0859375,-1.7279965500413823,23.899871550041382,4.678970474979309,17.49290452502069,-12.082589163200005,94.38775510204081,26.113270246310066,6.406967025020692,7,-6.25,-13.5,-29.015625,-31.90625,-2.6875,2,-0.15811518324607332,1.0425531914893618,54.0,10.728813559322035,52.6875,-1.308457711442786,54.6875,-0.15811518324607332
2262,2000-07-06,59.03125,61.25,56.25,59.53125,1815600.0,-0.01099476439790581,1.5396825396825398,-0.08421052631578947,70.74672825250192,68.62409286806303,-5.576304467472632,-11.293123950241977,-22.438208065146213,-26.65926144529817,48.7243201285931,5.0,7.463845571957059,9.53125,-3.573449212395616,22.635949212395616,2.978900393802192,16.083599606197808,-10.915535596672008,83.0952380952381,12.327202436564562,6.552349606197809,7,-5.15625,-11.28125,-28.1796875,-31.25,1.96875,3,-0.1228163049232398,1.2735042735042734,59.6875,1.0425531914893618,54.0,10.728813559322035,52.6875,-0.1228163049232398
2263,2000-07-07,61.71875,62.375,58.5,61.6875,2826000.0,0.0455267337215457,4.767441860465116,-0.0625,70.65637065637065,69.55891286830358,-7.203843299570586,-12.953926693249628,-24.39956346896321,-29.071375129854403,49.72019962440224,3.875,7.47378689732156,11.145312500000003,-2.282250762964523,24.57287576296453,4.43153086851774,17.859094131482266,-12.814978460871686,95.39473684210526,27.154298474109638,6.713781631482265,7,-6.46875,-12.0,-29.96875,-33.53125,0.09375,4,-0.05012658227848099,1.5396825396825398,59.03125,1.2735042735042734,59.6875,1.0425531914893618,54.0,-0.05012658227848099
2264,2000-07-10,60.0625,61.875,59.625,61.8125,1254200.0,-0.026835443037974693,1.4,-56.0,57.920310981535465,68.16148658688948,-4.162950819122358,-10.382817183190227,-22.051666164967727,-27.156054545650854,50.39811369289503,2.25,7.365454614234032,8.5703125,-4.811708452986792,21.952333452986792,1.8793020235066038,15.261322976493396,-10.081030184001953,77.57575757575758,12.776655114515947,6.691010476493397,7,-4.8125,-9.65625,-27.15625,-30.71875,2.0,0,0.004682622268470382,4.767441860465116,61.71875,1.5396825396825398,59.03125,1.2735042735042734,59.6875,0.004682622268470382
2265,2000-07-11,62.78125,65.3125,59.375,59.375,2448400.0,0.04526534859521325,-2.4862385321100917,-1.9464285714285714,72.65957446808511,68.67883786453413,-6.26700843784031,-11.921001681239353,-24.099407191590657,-29.606774921644124,51.23956606550061,5.9375,7.6775961978706135,10.151562499999997,-2.994055312826987,23.29718031282698,3.578753593586505,16.72437140641349,-11.8082977692818,80.89622641509435,14.371160913434124,6.572808906413491,7,-6.0625,-10.90625,-29.03125,-32.59375,1.59375,1,-0.04629168740667,1.4,60.0625,4.767441860465116,61.71875,1.5396825396825398,59.03125,-0.04629168740667
2266,2000-07-12,63.4375,66.375,62.8125,65.1875,1419000.0,0.010452961672473782,-1.375,-0.5137614678899083,71.570796460177,68.81746755436484,-6.127309879213811,-11.433206960100662,-24.11355953615049,-30.08426103855586,52.27250966917478,3.59375,8.237277543367071,9.709375000000001,-3.178363014035426,22.59711301403543,3.265505992982291,16.15324400701771,-11.030592992353618,70.98765432098766,4.237874416703818,6.443869007017713,7,-6.1875,-11.03125,-28.484375,-32.453125,5.5625,2,-0.024630541871921152,-2.4862385321100917,62.78125,1.4,60.0625,4.767441860465116,61.71875,-0.024630541871921152
2267,2000-07-13,59.0,63.84375,57.75,63.71875,939600.0,-0.06995073891625614,1.4528301886792452,2.6964285714285716,64.05940594059406,68.3629474077603,-1.220480680821872,-5.8743058368886665,-19.102510406743015,-25.45606007061445,52.5426529218921,6.09375,7.806151707839227,4.368749999999999,-7.210045416167702,15.9475454161677,-1.4206477080838482,10.158147708083845,-4.916921833271182,14.492753623188406,-51.43999124677947,5.789397708083849,7,-1.75,-6.0625,-23.734375,-28.015625,12.59375,3,-0.03389830508474578,-1.375,63.4375,-2.4862385321100917,62.78125,1.4,60.0625,-0.03389830508474578
2268,2000-07-14,57.5,60.75,56.15625,59.34375,1297000.0,-0.025423728813559365,-1.0275862068965518,0.39072847682119205,64.44223107569721,68.02295522055024,0.8050916721920984,-3.3395320956548176,-16.978149705879872,-23.736718384377774,52.95861574612738,4.59375,7.5331327696951575,2.1031249999999986,-7.933487663144476,12.139737663144473,-2.915181331572242,7.121431331572239,-1.9418912132786375,13.149847094801222,-55.50181726774304,5.018306331572239,7,1.71875,-4.5625,-22.09375,-26.515625,10.125,4,0.0608695652173914,1.4528301886792452,59.0,-1.375,63.4375,-2.4862385321100917,62.78125,0.0608695652173914
2269,2000-07-17,60.15625,61.0,58.59375,59.5,1047000.0,0.04619565217391308,1.0533333333333332,-0.3559322033898305,59.8876404494382,67.18942428079909,-0.7602500950302655,-5.061606034687358,-19.010627324335744,-26.182150037226563,52.93098573021317,3.5,7.155374881930797,4.001562499999999,-4.96099840322799,12.96412340322798,-0.479717951613992,8.48284295161399,-4.0,39.14373088685015,-27.35957830386748,4.481280451613991,7,-0.9375,-7.21875,-24.4375,-29.171875,9.78125,0,0.02753246753246752,-1.0275862068965518,57.5,1.4528301886792452,59.0,-1.375,63.4375,0.02753246753246752
2270,2000-07-18,61.3125,63.4375,59.75,60.0625,783800.0,0.01922077922077925,-2.933333333333333,1.9047619047619047,62.36323851203501,66.03403297738163,-0.8606442938270291,-6.027250511631081,-19.583299093789854,-27.118967369932513,51.78120061519036,3.6875,6.979767467875945,4.840625000000003,-4.390216200904035,14.071466200904041,0.22520439954798377,9.456045600452022,-5.15625,50.45871559633027,-15.274122615131581,4.615420600452018,7,-0.046875,-8.375,-24.453125,-29.578125,11.21875,1,0.012232415902140747,1.0533333333333332,60.15625,-1.0275862068965518,57.5,1.4528301886792452,59.0,0.012232415902140747
2271,2000-07-19,57.90625,61.6875,57.53125,61.5625,436800.0,-0.05555555555555558,1.128,-2.925,54.38066465256797,64.21558146627785,2.5327046996248157,-2.0622038619976806,-15.692547554357823,-23.5158538904155,50.15807081006977,4.15625,6.925729306440722,1.0125000000000028,-7.622729441074014,9.64772944107402,-3.3051147205370057,5.330114720537011,-0.5237499999999997,22.76422764227642,-40.003905206958166,4.3176147205370095,7,3.359375,-4.96875,-20.15625,-26.171875,20.46875,2,0.11171073934160813,-2.933333333333333,61.3125,1.0533333333333332,60.15625,-1.0275862068965518,57.5,0.11171073934160813
2272,2000-07-20,59.25,60.40625,57.0,58.375,932600.0,0.023205612520237562,1.1372549019607843,-0.23931623931623933,57.15686274509804,62.71563614280311,1.3670024878176719,-2.925896114341441,-16.499998839448637,-24.660911547637482,48.39634973955838,3.40625,6.851442632420444,1.9562499999999972,-6.311558729294717,10.224058729294711,-2.17765436464736,6.090154364647354,7.125,42.48927038626609,-18.419175429705504,4.133904364647357,7,2.015625,-6.25,-20.578125,-27.515625,20.3125,3,0.16455696202531644,1.128,57.90625,-2.933333333333333,61.3125,1.0533333333333332,60.15625,0.16455696202531644
2273,2000-07-21,60.09375,63.4375,58.9375,59.5625,1187000.0,0.014240506329114,-4.052631578947368,0.6071428571428571,62.05493387589013,63.175038686620304,0.3000599423217736,-3.1458070339625266,-16.799936872293245,-25.3838711534519,46.526627670379995,4.5,5.989460171952871,2.301562500000003,-5.323525802982502,9.926650802982508,-1.5109816514912495,6.114106651491255,6.09375,48.05825242718447,-14.102721482802032,3.8125441514912533,7,1.171875,-7.09375,-21.078125,-28.359375,16.90625,4,0.19136765470618822,1.1372549019607843,59.25,1.128,57.90625,-2.933333333333333,61.3125,0.19136765470618822
2274,2000-07-24,57.59375,61.375,53.6875,60.65625,912000.0,-0.04160166406656263,2.4166666666666665,-5.764705882352941,55.63173359451518,61.28305636733476,2.6966186377051145,0.07939853224722526,-13.854305842830613,-22.855728619581726,45.16948340768455,7.6875,5.2047312744073295,-0.65625,-6.888791405270567,5.576291405270567,-3.7725207026352834,2.4600207026352834,8.409999999999997,40.06410256410257,-21.507530801482787,3.1162707026352843,7,2.4375,-3.78125,-18.578125,-25.859375,18.65625,0,0.1741725447639717,-4.052631578947368,60.09375,1.1372549019607843,59.25,1.128,57.90625,0.1741725447639717
2275,2000-07-25,54.9375,58.375,54.3125,57.9375,859400.0,-0.04612045577862178,1.096774193548387,0.9795918367346939,41.77489177489178,57.97240029119195,4.607781672493196,2.906834337361502,-10.649180779713106,-20.13185875428205,43.34830057993894,4.0625,4.1147692843105546,-3.3265625000000014,-9.526144503894884,2.8730195038948807,-6.426353501947446,-0.2267714980525568,10.573599999999999,12.82051282051282,-42.757717645619664,3.099791001947442,7,3.828125,0.96875,-15.453125,-23.0,24.5625,1,0.2730375426621161,2.4166666666666665,57.59375,-4.052631578947368,60.09375,1.1372549019607843,59.25,0.2730375426621161
2276,2000-07-26,54.0,55.4375,50.75,54.03125,1212800.0,-0.017064846416382284,2.2967032967032965,0.010416666666666666,41.371918542336545,55.45156835805223,4.543596922950385,4.031333200435569,-9.251037216736691,-19.16568359325325,40.87310698773746,4.6875,3.7981168047140415,-4.251562499999999,-10.48613144402124,1.9830064440212425,-7.368846972010623,-1.1342780279893745,11.038156,25.615763546798032,-25.38781671976653,3.1172844720106214,7,3.09375,2.4375,-9.25,-17.0625,31.0,2,0.3431712962962963,1.096774193548387,54.9375,2.4166666666666665,57.59375,-4.052631578947368,60.09375,0.3431712962962963
2277,2000-07-27,53.46875,54.5,52.0,54.5,648400.0,-0.00983796296296291,3.8484848484848486,33.0,34.72222222222223,52.14934515211056,4.702215318249728,4.66646889351054,-8.24775987251018,-18.67242510404916,38.26415085815814,2.5,2.701553806318401,-4.696874999999999,-11.15273155676843,1.7589815567684326,-7.924803278384218,-1.4689467216157794,10.712116640000005,21.428571428571427,-22.970070379203836,3.227928278384217,7,3.625,2.96875,-7.625,-15.4375,32.53125,3,0.4658094681472822,2.2967032967032965,54.0,1.096774193548387,54.9375,2.4166666666666665,57.59375,0.4658094681472822
2278,2000-07-28,49.4375,53.0,49.25,52.75,387000.0,-0.07539450613676213,-1.0338983050847457,3.212121212121212,31.914893617021278,49.0412621707309,8.347339987610574,8.731925859669175,-3.7594302534356956,-14.672556457003125,35.85644316991438,4.21875,1.4338899174646045,-8.465625000000003,-15.873665950458857,-1.0575840495411484,-12.16964547522943,-4.761604524770576,13.937514641600004,1.5463917525773196,-37.058746398240785,3.7040204752294277,7,6.90625,7.0,-3.59375,-11.40625,32.4375,4,0.609355246523388,3.8484848484848486,53.46875,2.2967032967032965,54.0,1.096774193548387,54.9375,0.609355246523388
2279,2000-07-31,48.96875,50.3125,46.875,50.0625,344200.0,-0.009481668773704155,3.3137254901960786,0.330188679245283,24.53917050691244,44.838587947939516,7.892204072360016,9.389179911662808,-2.9102183614757138,-14.141431318903194,34.94566284469948,3.4375,0.6071592873550173,-8.748437500000001,-16.860863879318316,-0.6360111206816867,-12.804650689659155,-4.692224310340848,13.276263470272006,18.206521739130434,-14.42741627495614,4.0562131896591564,7,6.1875,7.46875,-3.125,-10.9375,30.03125,0,0.572431397574984,-1.0338983050847457,49.4375,3.8484848484848486,53.46875,2.2967032967032965,54.0,0.572431397574984
2280,2000-08-01,52.59375,54.34375,47.25,48.734375,1359800.0,0.07402680280791318,-1.0778032036613272,-3.5285714285714285,31.983385254413292,42.35000134814455,3.2412390619959766,5.958943560925832,-6.023187114991629,-17.62595974399831,33.827720688003446,7.09375,-0.08376455675787753,-5.053125000000001,-13.32403401021493,3.2177840102149204,-9.188579505107462,-0.9176704948925405,8.114262123244806,66.78832116788321,37.394578054901615,4.135454505107462,8,2.5625,4.03125,-6.75,-14.5625,33.15625,1,0.44979203802733214,3.3137254901960786,48.96875,-1.0338983050847457,49.4375,3.8484848484848486,53.46875,0.44979203802733214
2281,2000-08-02,50.25,56.5,50.0,53.125,473400.0,-0.0445632798573975,-2.8518518518518516,-0.7449392712550608,34.375,39.81868326535588,4.900028906411279,7.9679276978804126,-3.154867857178445,-15.162423413591881,32.00659800647351,6.5,-0.8659988596013051,-6.924999999999997,-15.763122977371907,1.9131229773719127,-11.344061488685952,-2.505938511314042,9.074710910920324,35.064935064935064,3.629908147146942,4.419061488685955,8,4.90625,6.375,-4.375,-12.21875,35.9375,2,0.5820895522388059,-1.0778032036613272,52.59375,3.3137254901960786,48.96875,-1.0338983050847457,49.4375,0.5820895522388059
2282,2000-08-03,51.78125,52.75,46.0,48.4375,927800.0,0.030472636815920495,1.5562130177514792,-1.1630434782608696,39.799331103678924,37.34583851288796,2.4562200307345847,6.1826652566336975,-4.138984469049916,-16.527840760025896,29.797900496235822,6.75,-1.8746022156875881,-5.03125,-14.139404060770403,4.076904060770403,-9.585327030385201,-0.4771729696147986,6.298489819828291,55.05952380952381,20.431186694369238,4.554077030385201,8,1.90625,4.40625,-5.5,-13.34375,22.328125,3,0.6415208207604104,-2.8518518518518516,50.25,-1.0778032036613272,52.59375,3.3137254901960786,48.96875,0.6415208207604104
2283,2000-08-04,58.625,59.5,53.53125,53.875,1100000.0,0.13216656608328314,-1.1954022988505748,1.4205607476635513,47.623666343355964,36.456053262759156,-5.1604595679711025,-0.9536381348653862,-10.300468261253123,-23.09292527237111,27.66595567843814,7.71875,-2.2519963880339446,1.9671875000000014,-6.891801834174515,10.826176834174525,-2.4623071670872605,6.396682167087263,-12.625,93.51851851851852,57.00506138306692,4.429494667087261,8,-5.875,-2.4375,-11.9375,-20.1875,19.25,4,0.46695095948827303,1.5562130177514792,51.78125,-2.8518518518518516,50.25,-1.0778032036613272,52.59375,0.46695095948827303
2284,2000-08-07,60.34375,60.625,57.0,60.0,1617800.0,0.029317697228145034,7.0,0.07236842105263158,48.522402287893236,37.205776653092656,-7.20587377832657,-2.793459351223902,-11.329106487951705,-24.485258132414884,25.47790726293583,3.625,-2.836720395588756,3.671875,-5.210731543867041,12.554481543867041,-0.7694282719335206,8.11317827193352,-14.34375,98.07692307692307,60.711455822948494,4.441303271933519,8,-7.03125,-4.15625,-12.609375,-21.90625,15.40625,0,0.35680994303469715,-1.1954022988505748,58.625,1.5562130177514792,51.78125,-2.8518518518518516,50.25,0.35680994303469715
2285,2000-08-08,59.875,61.5,58.6875,59.90625,752600.0,-0.007767995857068888,-1.3376623376623376,-0.09090909090909091,53.29842931937173,38.53094451720767,-6.663860807834723,-2.6916017776464543,-10.189671201769258,-23.757363281636927,22.85439706690793,2.8125,-3.723893115132711,3.348437500000003,-5.202235637359735,11.89911063735974,-0.9268990686798659,7.623774068679872,-13.29,89.51612903225806,48.22570907811688,4.275336568679867,8,-6.125,-3.6875,-11.734375,-20.34375,17.0,1,0.3194154488517744,7.0,60.34375,-1.1954022988505748,58.625,1.5562130177514792,51.78125,0.3194154488517744
2286,2000-08-09,61.875,62.9375,59.75,60.25,913400.0,0.03340292275574108,-1.4285714285714286,-52.0,54.30327868852459,40.70661745790794,-8.302403853479944,-5.074852651551879,-11.57460168629268,-25.51165066228475,20.060252382921327,3.1875,-4.183455942430037,5.426562500000003,-2.8834087962242307,13.736533796224236,1.271576851887886,9.58154814811212,-14.3951,93.72693726937268,50.41580103005802,4.154985648112116,8,-7.40625,-5.6875,-13.421875,-22.25,18.5,2,0.3858585858585859,-1.3376623376623376,59.875,7.0,60.34375,-1.1954022988505748,58.625,0.3858585858585859
2287,2000-08-10,57.0,61.953125,55.125,61.0,812600.0,-0.07878787878787874,1.312169312169312,-2.4615384615384617,45.52036199095023,42.218336166122256,-3.2115474310881496,-0.37668286881924473,-6.190959667867645,-20.390096330298142,18.339835503734484,6.828125,-4.055027069800936,0.6515624999999972,-7.576860115151973,8.879985115151968,-3.462648807575988,4.765773807575982,-8.283492000000003,36.87707641196013,-5.592602319236747,4.114211307575984,8,-2.53125,-0.8125,-7.1875,-16.1875,22.8125,3,0.5120614035087718,-1.4285714285714286,61.875,-1.3376623376623376,59.875,7.0,60.34375,0.5120614035087718
2288,2000-08-11,61.0,62.5,56.53125,56.53125,1054200.0,0.07017543859649122,-1.6713286713286712,-1.1171875,54.72679965307893,45.572517182362986,-6.033400701781218,-4.322651869106565,-9.691840915668891,-24.090335588307042,16.99362375407179,5.96875,-3.724851745282706,4.4765625,-4.000110090540971,12.953235090540964,0.23822620472951428,8.714898795270486,-11.145812640000003,75.2,31.086546125787862,4.238336295270483,8,-6.53125,-4.8125,-10.1875,-19.75,21.875,4,0.2149077868852458,1.312169312169312,57.0,-1.4285714285714286,61.875,-1.3376623376623376,59.875,0.2149077868852458
2289,2000-08-14,61.8125,62.5,60.375,61.125,935200.0,0.013319672131147486,1.0606060606060606,0.15384615384615385,60.05484460694698,48.691568221533394,-5.4003205802456264,-5.275168319869479,-10.066084897786013,-24.646701228145858,15.538529966209286,2.125,-3.0963860976098587,5.206249999999997,-3.4503093475025537,13.862809347502548,0.8779703262487217,9.534529673751273,-10.911647628800004,85.6,35.97794832818418,4.3282796737512745,8,-7.34375,-5.625,-9.328125,-19.375,24.5,0,0.25985844287158755,-1.6713286713286712,61.0,1.312169312169312,57.0,-1.4285714285714286,61.875,0.25985844287158755
2290,2000-08-15,62.0625,62.25,59.75,61.890625,607200.0,0.004044489383215444,8.142857142857142,0.25,62.03358208955224,51.76474400926142,-4.655505199735444,-5.761494057038249,-9.825590566979201,-24.637510750363305,13.612537153520412,2.5,-1.9366060298139445,5.418750000000003,-3.3296615099462485,14.167161509946254,1.0445442450268771,9.792955754973129,-10.198715818496005,88.8,34.64835391773455,4.374205754973126,8,-7.59375,-5.875,-9.234375,-19.625,23.125,1,0.22054380664652573,1.0606060606060606,61.8125,-1.6713286713286712,61.0,1.312169312169312,57.0,0.22054380664652573
2291,2000-08-16,64.375,65.125,61.53125,61.65625,1514000.0,0.03726082578046319,-1.4210526315789473,15.818181818181818,65.4561558901683,54.61550231887135,-5.312311755976623,-7.973319668404059,-11.56829958213072,-26.656778802659105,12.38280049129842,3.59375,-0.37040108832560037,7.407812499999999,-1.9912459941072314,16.806870994107236,2.70828325294638,12.107341747053617,-11.625318553016328,92.5,32.79596220762653,4.6995292470536185,8,-5.046875,-8.1875,-10.078125,-20.46875,24.4375,2,0.1941747572815533,8.142857142857142,62.0625,1.0606060606060606,61.8125,-1.6713286713286712,61.0,0.1941747572815533
2292,2000-08-17,69.0,69.875,64.0,64.375,1632000.0,0.07184466019417468,-1.186046511627907,1.7011494252873562,77.26480836236934,57.908962543206165,-8.088572600294683,-12.469752601097454,-15.626523419749027,-30.955182943150206,11.493936316788023,5.875,0.9771554336741985,11.545312500000001,0.7413157104650878,22.349309289534915,6.143314105232541,16.94731089476746,-15.012786697714695,93.44262295081968,25.292219454136983,5.401998394767459,8,-6.5,-11.0625,-14.171875,-23.75,16.875,3,0.16485507246376807,-1.4210526315789473,64.375,8.142857142857142,62.0625,1.0606060606060606,61.8125,0.16485507246376807
2293,2000-08-18,71.59375,73.5625,68.5,69.0,1579600.0,0.03759057971014501,-1.817391304347826,0.5608108108108109,79.76973684210526,61.38088860478528,-9.66569638522089,-14.922880892502747,-17.58547864818258,-33.188969686327354,10.269469391181882,5.0625,2.5696246113134933,13.564062499999999,1.0758694742122685,26.05225552578773,7.31996598710613,19.80815901289386,-15.70000229398893,85.74660633484163,10.812728799660533,6.244096512893863,8,-7.25,-11.8125,-16.5,-25.71875,12.78125,4,0.11479703186381496,-1.186046511627907,69.0,-1.4210526315789473,64.375,8.142857142857142,62.0625,0.11479703186381496
2294,2000-08-21,67.625,71.75,65.5625,71.25,1274600.0,-0.05543430816237449,1.6756756756756757,-1.3975903614457832,69.60065199674003,63.19224668004842,-5.090839817057599,-10.713361861553736,-13.061305016889534,-28.853733482390204,10.084721779136306,6.1875,3.9090381307998427,9.09375,-4.1062082585062285,22.29370825850623,2.4937708707468857,15.693729129253114,-9.25762697283048,57.01357466063348,-18.16782871610856,6.5999791292531125,8,-3.28125,-7.84375,-11.546875,-21.75,19.625,0,0.22550831792975967,-1.817391304347826,71.59375,-1.186046511627907,69.0,-1.4210526315789473,64.375,0.22550831792975967
2295,2000-08-22,69.9375,70.0625,66.5,67.96875,1465000.0,0.03419593345656202,2.211267605633803,-0.5431034482758621,75.69331158238172,65.56891700158812,-6.510518218570283,-12.484571135064492,-14.726664244655382,-30.74914834580305,9.88999017656992,3.5625,4.635393688524182,10.65625,-3.363077002579473,24.675577002579466,3.6465864987102634,17.665913501289737,-9.442809196634215,69.87012987012987,-9.956712868515439,7.009663501289734,8,-5.59375,-10.15625,-13.859375,-24.0625,23.3125,1,0.23413762287756934,1.6756756756756757,67.625,-1.817391304347826,71.59375,-1.186046511627907,69.0,0.23413762287756934
2296,2000-08-23,72.53125,75.125,68.0,68.875,2400000.0,0.03708668453976771,-1.6358381502890174,1.8571428571428572,76.34920634920636,68.99434415250545,-8.307318735651464,-14.354801260029006,-16.676133241545642,-32.897015854262165,10.734779623617944,7.125,5.331598554779518,12.323437499999997,-2.6437040738422724,27.290579073842267,4.839866713078862,19.807008286921132,-10.207065909105424,76.68539325842697,-6.015161879696294,7.483570786921135,8,-6.703125,-11.96875,-15.4296875,-26.21875,11.96875,2,0.17449375269280476,2.211267605633803,69.9375,1.6756756756756757,67.625,-1.817391304347826,71.59375,0.17449375269280476
2297,2000-08-24,78.375,78.5625,70.0,71.625,2092200.0,0.08056872037914697,1.4035087719298245,1.8461538461538463,75.7328990228013,71.32835519358572,-12.069390532908443,-19.22251457619295,-21.777287278691162,-38.24689505988082,11.769759782667352,8.5625,6.103687542113192,16.921875,0.26630234911414163,33.577447650885865,8.59408867455707,25.24966132544293,-14.002685363648553,98.5576923076923,16.51396762610112,8.327786325442933,8,-9.21875,-16.09375,-21.2734375,-31.40625,3.625,3,0.1331738437001595,-1.6358381502890174,72.53125,2.211267605633803,69.9375,1.6756756756756757,67.625,0.1331738437001595
2298,2000-08-25,79.5625,84.4375,77.0,77.9375,1020100.0,0.015151515151515138,-3.25,0.24074074074074073,75.39223781998348,73.03250999503422,-11.562852843418597,-19.012171279846015,-22.233379143368992,-38.90665030759007,13.521421356957505,7.4375,6.803694182834732,16.603125,-0.9040880341660511,34.11033803416604,7.849518482916977,25.35673151708302,-12.635951998191814,74.17218543046357,-5.602060695876929,8.753606517083021,8,-7.46875,-14.34375,-22.4296875,-32.15625,-4.0625,4,0.07934014139827172,1.4035087719298245,78.375,-1.6358381502890174,72.53125,2.211267605633803,69.9375,0.07934014139827172
2299,2000-08-28,77.0,80.5,75.125,80.375,1279300.0,-0.03220738413197177,1.9655172413793103,-2.076923076923077,71.43974960876369,74.07763971939106,-7.3973590121097885,-15.011618695362344,-19.04483658369854,-35.87285209820373,14.748176303793237,5.375,8.279458744117186,12.639062499999994,-4.638857256207999,29.916982256207987,4.000102621896005,21.27802237810399,-7.0,58.536585365853654,-19.178976557986843,8.638959878103995,8,-4.015625,-11.78125,-19.8671875,-29.59375,-0.0625,0,0.09577922077922074,-3.25,79.5625,1.4035087719298245,78.375,-1.6358381502890174,72.53125,0.09577922077922074
2300,2000-08-29,76.25,80.75,75.0,76.375,717200.0,-0.009740259740259716,-3.380952380952381,0.037037037037037035,68.578352180937,74.42455041836536,-4.9430341158093825,-13.068511505824361,-17.985973224107937,-34.70551849005878,16.316600923953416,5.75,9.163654584485357,10.706249999999997,-6.41808248795067,27.83058248795067,2.1440837560246564,19.268416243975338,-3.362499999999997,50.19011406844106,-24.446733046036755,8.562166243975337,8,-2.03125,-11.03125,-19.328125,-28.84375,-4.25,1,0.1442622950819672,1.9655172413793103,77.0,-3.25,79.5625,1.4035087719298245,78.375,0.1442622950819672
2301,2000-08-30,79.5,80.3125,75.5,75.875,468100.0,0.042622950819672045,-1.2,-29.0,80.35413153456997,74.76780854860988,-6.506114350630298,-14.772196394580021,-20.70566792112956,-37.50506996929479,17.570839108452894,4.8125,9.958646965386677,12.493750000000006,-4.11951752612876,29.10701752612877,4.187116236935623,20.80038376306439,-4.5,65.80086580086581,-13.050026701770463,8.306633763064383,8,-4.5,-14.28125,-22.1640625,-31.5625,-13.375,2,0.17295597484276737,-3.380952380952381,76.25,1.9655172413793103,77.0,-3.25,79.5625,0.17295597484276737
2302,2000-08-31,85.0,86.375,81.515625,84.75,1050200.0,0.0691823899371069,2.2395833333333335,0.06896551724137931,81.11831442463533,74.91765050222432,-10.614012467218615,-18.610077681937895,-25.657942188015696,-42.46517499435127,19.67290777469908,6.875,10.917310469621228,16.332812500000003,-0.5120103591039822,33.17763535910399,7.910401070448003,24.755223929551995,-10.0,87.91208791208791,8.24415045906359,8.422411429551994,8,-9.03125,-18.8125,-28.234375,-37.0625,-12.0,3,-0.00588235294117645,-1.2,79.5,-3.380952380952381,76.25,1.9655172413793103,77.0,-0.00588235294117645
2303,2000-09-01,86.0,89.0,83.125,89.0,918700.0,0.0117647058823529,2.9166666666666665,-12.0,81.20967741935485,76.20754221584819,-10.45504112060948,-18.397295957838452,-26.051035788201318,-42.895521932063204,21.06412829705773,5.875,11.680622544143787,15.964062499999997,-1.8650361259117005,33.793161125911695,7.049513187044141,24.878611812955846,-10.5,78.57142857142857,-0.33184406020184554,8.914549312955849,9,-8.25,-18.5,-29.234375,-38.0625,-13.6875,4,-0.046511627906976716,2.2395833333333335,85.0,-1.2,79.5,-3.380952380952381,76.25,-0.046511627906976716
2304,2000-09-05,81.875,88.9375,80.5,88.875,765200.0,-0.04796511627906974,1.368421052631579,2.3333333333333335,73.24046920821115,75.93500417427369,-4.57747591002861,-13.256172583202044,-21.30014766168904,-38.20609900480508,22.142028971638982,8.4375,11.550475699985057,10.762500000000003,-7.202142265030275,28.72714226503028,1.7801788674848638,19.744821132515142,-3.674999999999997,49.107142857142854,-27.365126371960123,8.982321132515137,9,-3.375,-14.375,-25.484375,-33.9375,-7.375,1,-0.0778625954198473,2.9166666666666665,86.0,2.2395833333333335,85.0,-1.2,79.5,-0.0778625954198473
2305,2000-09-06,79.0,82.0,76.0,82.0,1390800.0,-0.03511450381679393,3.0,0.42857142857142855,66.93198263386397,74.88864598368008,-0.31488467298227363,-9.354522827829342,-18.02024240087178,-34.77367214207722,22.802137061579476,6.0,11.00127379500887,6.931250000000006,-10.544162708777165,24.406662708777176,-1.8064563543885868,15.668956354388591,10.0,25.925925925925924,-46.514675660215204,8.737706354388585,9,0.5,-11.5,-23.203125,-31.0625,-12.125,2,-0.02610759493670889,1.368421052631579,81.875,2.9166666666666665,86.0,2.2395833333333335,85.0,-0.02610759493670889
2306,2000-09-07,85.75,86.125,79.625,79.75,512000.0,0.08544303797468356,-1.08,-2.0,68.48275862068965,74.0830748278899,-5.579342876754453,-14.992848943814067,-24.265456625522418,-40.89039890038677,23.439229000605273,7.125,11.441528968714778,12.487499999999997,-5.314723489895741,30.289723489895735,3.586388255052128,21.388611744947866,3.1875,75.0,5.000544758285713,8.901111744947867,9,-3.75,-18.25,-29.859375,-37.8125,-15.5,3,-0.16034985422740522,3.0,79.0,1.368421052631579,81.875,2.9166666666666665,86.0,-0.16034985422740522
2307,2000-09-08,86.1875,89.0,83.25,87.125,1253900.0,0.005102040816326481,1.4533333333333334,-0.15625,66.908037653874,73.14038592054439,-5.3552602513723,-13.84122485945899,-24.21290252379405,-40.71858474675409,25.15803580192989,5.75,11.524053251616493,11.465625000000003,-5.488537516760331,28.419787516760337,2.9885437416198357,19.94270625838017,-10.1875,78.36538461538461,9.929966474263722,8.477081258380169,9,-4.1875,-18.6875,-30.296875,-38.25,-12.1875,4,-0.23277737490935457,-1.08,85.75,3.0,79.0,1.368421052631579,81.875,-0.23277737490935457
2308,2000-09-11,74.109375,83.4375,73.5,83.25,1022200.0,-0.14013778100072516,1.0886699507389161,9.75,56.32429137458092,71.46089056119075,6.55759342804086,-0.770105649116374,-11.758849475283483,-28.15107844367268,26.25284402334399,12.6875,11.107198155256285,-1.2679687499999943,-16.95470296214826,14.418765462148272,-9.11133585607412,6.575398356074132,14.890625,3.931451612903226,-63.224477956787986,7.8433671060741315,9,7.140625,-2.84375,-19.171875,-26.171875,4.765625,0,-0.014969428631667725,1.4533333333333334,86.1875,-1.08,85.75,3.0,79.0,-0.014969428631667725
2309,2000-09-12,77.875,78.5,75.5,77.75,2181600.0,0.050811722538477655,3.3636363636363638,-0.013675213675213675,57.52815649081209,70.23309104006577,3.2733697141276537,-3.4474192809546054,-15.032562871076792,-31.402951786262037,27.406817041443038,4.390625,10.40558890827748,1.6945312499999972,-12.655842661292297,16.044905161292284,-5.480655705646143,8.869718205646137,11.125,28.225806451612907,-36.99281433440025,7.1751869556461445,9,3.375,-5.8125,-23.40625,-29.9375,2.5,1,-0.0714285714285714,1.0886699507389161,74.109375,1.4533333333333334,86.1875,-1.08,85.75,-0.0714285714285714
2310,2000-09-13,75.75,76.5625,73.5,76.375,3575500.0,-0.027287319422150902,5.125,-5.0,53.08014354066986,67.20264792963242,5.945185806246641,-0.2576171174482056,-12.472514072306694,-28.739406894444954,28.639968136032053,4.375,9.567424232625598,-1.1148437500000057,-13.844285198260323,11.614597698260312,-7.479564474130157,5.249876974130146,12.939999999999998,14.516129032258066,-47.217471923934895,6.364720724130157,9,5.5,-3.6875,-21.0,-27.8125,4.25,2,-0.01650165016501648,3.3636363636363638,77.875,1.0886699507389161,74.109375,1.4533333333333334,86.1875,-0.01650165016501648
2311,2000-09-14,76.875,78.25,75.875,77.3125,2854200.0,0.014851485148514865,1.054054054054054,0.7,48.422090729783044,63.56973418575995,4.92677428395929,-0.4196483917397984,-13.323776087699699,-29.303374327053092,29.502111132784346,2.5,9.056413406314462,-0.6148437500000057,-11.908765117171171,10.67907761717116,-6.261804433585581,5.03211693358557,11.511200000000002,21.774193548387096,-33.843142778564605,5.646960683585581,9,4.375,-4.8125,-21.90625,-28.65625,2.875,3,-0.13008130081300817,5.125,75.75,3.3636363636363638,77.875,1.0886699507389161,74.109375,-0.13008130081300817
2312,2000-09-15,80.375,80.5,77.25,78.71875,1197900.0,0.04552845528455274,2.4098360655737703,-3.7857142857142856,50.81504702194358,60.19255303049203,0.7841910420765572,-3.1871758251371602,-16.48256777732726,-32.25221980159934,29.76255358815375,3.625,8.865732526837007,2.31640625,-8.302864046219085,12.935676546219085,-2.9932288981095354,7.626041398109535,7.713476,69.18238993710692,15.254804083762636,5.309635148109542,9,0.875,-8.3125,-25.046875,-31.53125,12.5625,4,-0.12597200622083982,1.054054054054054,76.875,5.125,75.75,3.3636363636363638,77.875,-0.12597200622083982
2313,2000-09-18,79.8125,82.5,77.625,79.875,1288900.0,-0.006998444790046632,-1.1971830985915493,-0.03773584905660377,52.939255388634884,57.936862606094664,0.42096121278102316,-2.08423731778592,-15.665000202843132,-31.106302352750994,29.618568376376846,4.875,7.912960105606572,1.3429687499999972,-8.850495333044535,11.536432833044529,-3.7537632915222616,6.439700791522256,7.984206479999997,70.13888888888889,16.100554834417878,5.096732041522262,9,1.4375,-7.046875,-24.484375,-30.625,13.125,0,-0.07282693813625685,2.4098360655737703,80.375,1.054054054054054,76.875,5.125,75.75,-0.07282693813625685
2314,2000-09-19,82.875,83.375,79.75,80.0,629700.0,0.03837118245888793,-1.1481481481481481,-46.0,56.60436137071651,56.789349132411616,-2.7767793867193262,-4.158895168960598,-18.378193113130123,-33.57662284856184,30.15875781025067,3.625,6.474796437425937,3.6429687499999943,-5.345129162865987,12.631066662865976,-0.8510802064329965,8.137017706432985,4.6357723504000035,94.9367088607595,38.74223931282631,4.4940489564329935,9,-1.625,-8.5,-27.546875,-32.5625,13.1875,1,-0.04826546003016596,-1.1971830985915493,79.8125,2.4098360655737703,80.375,1.054054054054054,76.875,-0.04826546003016596
2315,2000-09-20,86.3125,87.0,82.25,82.75,1056300.0,0.041478129713423906,-1.082191780821918,1.2391304347826086,56.76598386095593,55.487485270218976,-5.663494605533458,-6.64754373778878,-21.506886865577314,-36.42887477052226,30.880976657756154,4.75,4.950936089402887,6.26171875,-2.1246202636454683,14.648057763645468,2.068549243177273,10.454888256822727,0.9180569033919994,93.82022471910112,37.23642218931971,4.193169506822732,9,-5.0625,-11.9375,-30.984375,-34.59375,8.625,2,-0.0687907313540912,-1.1481481481481481,82.875,-1.1971830985915493,79.8125,2.4098360655737703,80.375,-0.0687907313540912
2316,2000-09-21,85.1875,86.0,84.0,84.0625,701500.0,-0.01303403330919628,-2.2,0.3157894736842105,50.20394289598914,53.63147474156511,-5.170398965651472,-4.770330702472933,-20.100942436169248,-34.7441756284007,30.946171648321652,2.3125,3.9179323896324973,4.50390625,-3.388851734243815,12.396664234243815,0.5575272578780925,8.450285242121907,1.8125,81.41025641025641,27.60001618600711,3.9463789921219083,9,-4.9375,-9.921875,-29.859375,-32.78125,5.8125,3,-0.0608950843727073,-1.082191780821918,86.3125,-1.1481481481481481,82.875,-1.1971830985915493,79.8125,-0.0608950843727073
2317,2000-09-22,88.8125,89.0,80.0,82.0,1050700.0,0.042553191489361764,1.5043478260869565,6.055555555555555,52.89389067524116,53.25031910830513,-9.369150791907785,-7.982556099845738,-23.25402694963816,-37.79768431381382,30.323041104451704,9.0,3.49638199546321,7.607031250000006,-0.9917039966083792,16.20576649660839,3.3076636266958133,11.906398873304198,-15.3125,98.35164835164835,45.70418749689189,4.299367623304195,9,-7.5625,-12.3125,-31.0546875,-36.40625,1.6875,4,-0.10204081632653061,-2.2,85.1875,-1.082191780821918,86.3125,-1.1481481481481481,82.875,-0.10204081632653061
2318,2000-09-25,85.875,90.0,85.125,89.375,1307600.0,-0.03307529908515128,1.0526315789473684,-0.5137614678899083,54.21885299934081,52.88261872036387,-5.126265749526837,-4.793665228680936,-19.82065871306949,-34.27203001546039,29.097623935668874,4.875,2.340439443578191,4.353906249999994,-4.451827171915767,13.159639671915755,-0.0489604609578862,8.756772960957875,-12.064999999999998,59.756097560975604,6.385659087281908,4.402866710957883,9,-4.125,-8.09375,-25.65625,-31.71875,7.234375,0,0.08224163027656473,1.5043478260869565,88.8125,-2.2,85.1875,-1.082191780821918,86.3125,0.08224163027656473
2319,2000-09-26,84.375,87.125,80.5625,86.4375,992400.0,-0.017467248908296984,2.8181818181818183,0.5892857142857143,55.838424983027835,53.18909443618143,-2.9136823610973863,-2.859423617389524,-17.917628856620354,-32.208581914822844,27.9342926440811,6.5625,1.1766536071599774,2.485156250000003,-6.139220843018435,11.109533343018441,-1.8270322965092163,6.797344796509222,-9.9174,43.75,-12.55116835089332,4.312188546509218,9,-1.4375,-6.59375,-22.3125,-27.84375,10.4375,1,0.1014814814814815,1.0526315789473684,85.875,1.5043478260869565,88.8125,-2.2,85.1875,0.1014814814814815
2320,2000-09-27,87.25,88.0,85.125,85.3125,893100.0,0.034074074074074145,-1.4864864864864864,-0.9393939393939394,51.77909562638991,53.56209498024886,-4.454271264996052,-5.131154371188728,-20.385156742687258,-34.530627837277294,26.72640054679407,3.625,1.4875447908566883,4.810156250000006,-3.702099541717814,13.322412041717826,0.5540283541410957,9.066284145858916,-12.170704,72.5,17.797243939441813,4.256127895858913,9,-3.625,-9.0,-25.1875,-30.71875,10.0,2,0.10100286532951297,2.8181818181818183,84.375,1.0526315789473684,85.875,1.5043478260869565,88.8125,0.10100286532951297
2321,2000-09-28,93.25,96.0,86.1875,87.0,1682300.0,0.06876790830945567,-1.492063492063492,3.225806451612903,57.400130975769486,54.293770975118406,-8.814101760269978,-10.591240004848558,-25.789752493501027,-39.972597464657085,25.820401643776542,9.8125,1.6384720403634816,10.122656250000006,0.4660082478556973,19.779304252144314,5.294332248927844,14.950980251072167,-17.57387584,82.8125,29.818078293282888,4.828324001072156,9,-6.4375,-11.25,-31.1875,-36.71875,0.625,3,0.018096514745308268,-1.4864864864864864,87.25,2.8181818181818183,84.375,1.0526315789473684,85.875,0.018096514745308268
2322,2000-09-29,84.5,94.8125,84.5,91.6875,1096300.0,-0.09383378016085786,-1.8695652173913044,-1.15,61.70362548398452,55.267589874601704,0.6510261981872958,-1.9822503855308753,-16.57706776945986,-30.69680937228126,24.125308108301503,10.3125,2.096520380810432,1.3976562499999972,-8.241151104453408,11.036463604453402,-3.4217474272267054,6.2170599272267,-7.604443289599999,25.506072874493928,-32.302600179531936,4.819403677226704,9,3.375,-1.5,-21.3046875,-27.1875,7.1875,4,0.07692307692307687,-1.492063492063492,93.25,-1.4864864864864864,87.25,2.8181818181818183,84.375,0.07692307692307687
2323,2000-10-02,82.0,88.5,80.125,87.375,787600.0,-0.029585798816568087,1.1967213114754098,0.7478260869565218,54.78260869565218,55.065172910705655,3.904561253746337,0.21366958370199995,-13.661094453059178,-27.68683215090256,21.834611147484985,8.375,2.774287328779053,-0.90234375,-10.45359204843568,8.64890454843568,-5.677967899217833,3.8732803992178333,-3.9581766922240007,11.811023622047244,-47.684988099235824,4.775624149217839,10,6.0,2.75,-16.28125,-22.96875,14.859375,0,0.10365853658536595,-1.8695652173913044,84.5,-1.492063492063492,93.25,-1.4864864864864864,87.25,0.10365853658536595
2324,2000-10-03,75.5,85.625,75.375,82.875,938700.0,-0.07926829268292679,-1.6885245901639345,1.372093023255814,49.73684210526316,54.284157160073136,10.335265084163197,6.547264223246401,-6.731480433136724,-20.749267851408312,19.79241276889682,10.25,2.93337057820618,-7.083593750000006,-17.188645752155423,3.021458252155412,-12.136119751077715,-2.031067748922297,20.5,0.6060606060606061,-61.911886951281424,5.052526001077708,10,10.1875,9.25,-6.84375,-13.46875,17.75,1,0.23323675496688745,1.1967213114754098,82.0,-1.8695652173913044,84.5,-1.492063492063492,93.25,0.23323675496688745
2325,2000-10-04,76.9375,77.0,68.5,74.5,1608600.0,0.01903973509933765,5.634146341463414,-0.3305084745762712,50.065359477124176,54.268759002421476,8.301010474308612,5.214683864215715,-7.628172849270953,-21.674529619051683,18.882389877996143,8.5,3.0634088322551207,-5.54296875,-15.842236950840487,4.756299450840487,-10.692602850420243,-0.3933346495797565,18.650000000000006,30.681818181818183,-35.46192396422947,5.149634100420246,10,5.3125,5.3125,-7.8359375,-14.90625,14.0625,2,0.23233143785540222,-1.6885245901639345,75.5,1.1967213114754098,82.0,-1.8695652173913044,84.5,0.23233143785540222
2326,2000-10-05,72.0,80.5625,69.5,78.25,935500.0,-0.06417546709991873,1.0344827586206897,-2.5641025641025643,41.497461928934015,53.002489141720666,12.483962138601484,9.55936471521801,-2.1658661149159855,-16.292212023604705,17.2865823801388,11.0625,2.602425985812147,-9.79296875,-20.971455246000488,1.3855177460004882,-15.382211998000244,-4.203725501999756,22.504000000000005,13.30166270783848,-50.29073700154745,5.589243248000244,10,10.25,10.25,-2.28125,-9.15625,16.8125,3,0.3506944444444444,5.634146341463414,76.9375,-1.6885245901639345,75.5,1.1967213114754098,82.0,0.3506944444444444
2327,2000-10-06,66.125,74.0,63.5,73.0,1769200.0,-0.08159722222222221,1.3661971830985915,1.1,37.45704467353952,51.14006599440941,16.541854015238073,14.60296921125726,4.193619379718427,-9.998049603286944,15.562752695315583,10.5,1.6657132739659346,-14.664843750000003,-27.639323203322448,-1.6903642966775578,-21.152083476661232,-8.177604023338773,27.338840000000005,10.5,-50.105328003616776,6.487239726661224,10,13.625,13.625,3.984375,-1.1875,5.0625,4,0.41965973534971646,1.0344827586206897,72.0,5.634146341463414,76.9375,-1.6885245901639345,75.5,0.41965973534971646
2328,2000-10-09,73.0,73.4375,64.0,65.5,1136800.0,0.10396975425330823,1.2537313432835822,-1.0909090909090908,41.54175588865096,49.55154720614532,8.54731499447611,8.053503542436985,-1.9770588641808615,-16.398676558935108,15.539498164529276,9.4375,1.3151974406432885,-7.734375,-20.837952441916315,5.369202441916315,-14.286163720958157,-1.1825862790418427,18.66600960000001,42.93785310734463,-12.774352940706976,6.55178872095816,10,6.75,6.75,-1.921875,-6.8125,0.25,0,0.25599315068493156,1.3661971830985915,66.125,1.0344827586206897,72.0,5.634146341463414,76.9375,0.25599315068493156
2329,2000-10-10,72.3125,74.0625,70.1875,73.9375,1204000.0,-0.009417808219178037,3.1333333333333333,-0.21666666666666667,37.41573033707865,47.95561772955518,8.206845495624606,8.751607487989673,-0.5635928037716269,-15.275903236512136,15.48128902796641,3.875,0.4356129965797493,-8.143749999999997,-21.73010272113676,5.442602721136765,-14.936926360568378,-1.350573639431616,17.663549024000005,51.64835164835166,0.7253012187900865,6.793176360568382,10,7.4375,7.4375,0.3125,-4.8125,1.3125,1,0.33945548833189276,1.2537313432835822,73.0,1.3661971830985915,66.125,1.0344827586206897,72.0,0.33945548833189276
2330,2000-10-11,74.5,75.125,69.375,71.75,919500.0,0.030250648228176358,1.875,-1.6923076923076923,40.57331863285557,46.085971913675856,4.49305349276203,6.815071305870376,-2.1016024186993576,-16.970573882362316,15.692519854332659,5.75,-0.3373167756231652,-5.893749999999997,-19.582374983808663,7.794874983808668,-12.73806249190433,0.9505624919043356,13.887486082560002,64.46886446886447,16.683371950570518,6.844312491904335,10,4.65625,5.25,-1.5,-7.0,-6.75,2,0.2516778523489933,3.1333333333333333,72.3125,1.2537313432835822,73.0,1.3661971830985915,66.125,0.2516778523489933
2331,2000-10-12,66.875,76.75,64.8125,75.75,938700.0,-0.1023489932885906,1.1954022988505748,-3.227272727272727,31.92584963954687,42.77733015318279,8.921504337840986,14.390281044142654,6.173233512527673,-8.877610001763443,15.892698066992564,11.9375,-1.3582700274751147,-13.018749999999997,-27.924931382937586,1.8874313829375922,-20.4718406914688,-5.565659308531195,20.019236917606406,25.471698113207548,-15.259979612601395,7.453090691468795,10,9.125,12.875,6.625,0.625,-3.75,3,0.360747663551402,1.875,74.5,3.1333333333333333,72.3125,1.2537313432835822,73.0,0.360747663551402
2332,2000-10-13,70.25,70.25,63.0,65.8125,1169400.0,0.05046728971962611,2.267605633802817,-0.5,37.21881390593048,40.825797398769254,3.7018586142241645,10.77003399032722,3.4513211311244163,-11.763263639454706,15.888587538064936,7.25,-2.3860030187586005,-9.137500000000003,-24.650260027931623,6.375260027931617,-16.893880013965813,-1.381119986034193,15.240582702550029,52.72727272727272,13.807122079682344,7.756380013965812,10,4.0625,9.25,4.5,-2.75,-15.25,4,0.2642348754448398,1.1954022988505748,66.875,1.875,74.5,3.1333333333333333,72.3125,0.2642348754448398
2333,2000-10-16,74.0,76.5,70.5,71.75,837100.0,0.053380782918149405,-1.5263157894736843,0.5070422535211268,41.814595660749504,39.94554779382331,-1.455323547153185,6.916880861365939,0.19082105676514516,-14.975188439673943,15.287977929166338,6.25,-4.277276790963015,-5.096874999999997,-20.79281789474976,10.599067894749773,-12.944846447374886,2.7510964473748913,9.691336086346027,80.0,39.968589166668636,7.847971447374885,10,-2.21875,5.5,0.75,-6.5,-18.375,0,-0.0380067567567568,2.267605633802817,70.25,1.1954022988505748,66.875,1.875,74.5,-0.0380067567567568
2334,2000-10-17,78.875,79.875,74.5625,74.625,1219200.0,0.06587837837837829,-1.4285714285714286,1.8888888888888888,43.59464627151052,39.22657965986623,-6.482989071734735,1.8201667770541121,-4.1833475904809205,-19.29127601535123,14.378319298368597,5.875,-5.7596148277377495,-0.021874999999994316,-15.616728813374095,15.572978813374114,-7.819301906687045,7.775551906687056,3.161029199438346,94.07407407407408,55.747616397473934,7.797426906687054,10,-7.09375,0.625,-2.6171875,-11.375,-23.875,1,-0.07131537242472263,-1.5263157894736843,74.0,2.267605633802817,70.25,1.1954022988505748,66.875,-0.07131537242472263
2335,2000-10-18,80.375,85.1875,72.5,76.125,1445500.0,0.019017432646592614,-1.2065217391304348,1.0,39.42505133470226,38.9963118160627,-8.318924898530724,-0.1554323720401669,-5.139648523600272,-20.231938230016254,13.15901844630407,12.6875,-6.730678549014044,1.7750000000000057,-13.447062416456873,16.997062416456885,-5.836031208228434,9.386031208228445,-17.375,78.30985915492957,43.72646035976782,7.6110312082284395,10,-6.28125,-0.875,-3.71875,-12.875,-15.4375,2,-0.08398133748055991,-1.4285714285714286,78.875,-1.5263157894736843,74.0,2.267605633802817,70.25,-0.08398133748055991
2336,2000-10-19,80.0,83.375,77.5625,81.875,773100.0,-0.004665629860031051,1.3846153846153846,-0.4411764705882353,45.714285714285715,39.91378304281227,-7.475962924208332,-0.19920679978932299,-4.278572934721083,-19.340008096294532,11.873825061100732,5.8125,-6.999210524085385,1.6593749999999972,-13.26391983118269,16.582669831182677,-5.8022724155913465,9.12102241559134,-16.55625,76.61971830985915,39.19905364848245,7.461647415591341,10,-5.90625,-0.5,-3.34375,-12.5,-6.375,3,-0.15312499999999996,-1.2065217391304348,80.375,-1.4285714285714286,78.875,-1.5263157894736843,74.0,-0.15312499999999996
2337,2000-10-20,79.75,82.5,73.0,79.6875,555700.0,-0.0031250000000000444,2.4157303370786516,-0.03333333333333333,47.76119402985074,40.604831725167806,-5.6881797214138885,-0.6987849998886304,-3.3782206766546636,-18.600220074211805,11.122116545026968,9.5,-7.420354906044324,1.8624999999999972,-12.250332439792771,15.975332439792759,-5.19391621989638,8.918916219896374,-15.871375,62.97872340425532,21.39665257223413,7.056416219896381,10,-5.65625,-0.25,-3.09375,-12.25,-17.125,4,-0.20846394984326022,1.3846153846153846,80.0,-1.2065217391304348,80.375,-1.4285714285714286,78.875,-0.20846394984326022
2338,2000-10-23,92.9375,93.625,80.5,81.0,1811700.0,0.165360501567398,-1.0289855072463767,191.0,65.31284302963776,43.70451091322993,-17.60106985893775,-14.050423900154854,-15.877671346081186,-31.2492072024733,10.619744375474859,13.875,-6.601640536601124,14.696875000000006,-0.5641906035299797,29.957940603529984,7.06634219823502,22.32740780176499,-28.632697500000006,96.7455621301775,47.91566688192323,7.63053280176499,10,-14.625,-13.4375,-16.28125,-25.4375,-31.6875,0,-0.4082044384667115,2.4157303370786516,79.75,1.3846153846153846,80.0,-1.2065217391304348,80.375,-0.4082044384667115
2339,2000-10-24,92.9375,96.8125,91.125,92.5625,1871200.0,0.0,-2.5,0.031413612565445025,64.41441441441441,46.35352155562536,-16.056225509476064,-14.098910621817453,-15.201629239704943,-30.7451451135071,11.045897736468199,5.6875,-4.883334457876899,14.268749999999997,-2.1531695220734264,30.69066952207342,6.057790238963278,22.479709761036716,-27.45988960000001,84.06169665809769,31.5756316086985,8.210959761036714,10,-13.03125,-13.03125,-15.9296875,-25.4375,-37.0625,1,-0.4014794889038332,-1.0289855072463767,92.9375,2.4157303370786516,79.75,1.3846153846153846,80.0,-0.4014794889038332
2340,2000-10-25,96.0625,97.125,87.0,89.0,1333000.0,0.0336247478143914,1.2040816326530612,18.833333333333332,72.40977881257275,50.85173590818379,-17.657838412889888,-17.42314276781201,-17.608395316831235,-33.32283502820559,11.16573737017377,10.125,-3.694922994005225,16.953125,-0.8528410222865972,34.7590910222866,8.050141988856694,25.856108011143306,-28.704796224000006,95.59585492227978,36.577156076301364,8.902983011143299,10,-16.0,-16.0,-18.25,-28.5625,-30.375,2,-0.4274560832791151,-2.5,92.9375,-1.0289855072463767,92.9375,2.4157303370786516,79.75,-0.4274560832791151
2341,2000-10-26,94.9375,98.875,89.625,96.625,1304200.0,-0.011711125569290881,1.9898989898989898,-0.23893805309734514,79.43805874840358,55.54276311290303,-13.559476568720612,-17.038826900100034,-15.83797575718836,-31.630553480240472,10.304273764561753,9.25,-2.095158823849772,15.743750000000006,-2.357886484611967,33.84538648461198,6.692931757694026,24.794568242305985,-25.198412526080006,84.78260869565217,18.815865295276424,9.050818242305986,10,-10.25,-14.0,-17.125,-27.4375,-33.0,3,-0.3159973666886109,1.2040816326530612,96.0625,-2.5,92.9375,-1.0289855072463767,92.9375,-0.3159973666886109
2342,2000-10-27,91.0,96.0,83.75,94.25,886100.0,-0.04147465437788023,2.6296296296296298,1.9259259259259258,69.56521739130434,58.62616552740912,-7.117537784035761,-13.26974160754557,-11.436603523477814,-27.176839339406158,9.433653005161755,12.25,-0.8302152605255344,11.481250000000003,-7.244176880103112,30.20667688010311,2.1185365599484527,20.843963440051553,-18.347321273472005,57.14285714285714,-11.25204734723195,9.362713440051554,10,-5.3125,-10.0625,-13.2421875,-23.5,-20.9375,4,-0.19093406593406592,1.9898989898989898,94.9375,1.2040816326530612,96.0625,-2.5,92.9375,-0.19093406593406592
2343,2000-10-30,90.5,91.25,86.4375,90.125,729500.0,-0.005494505494505475,4.133333333333334,-0.11538461538461539,69.84993178717599,61.54341947359417,-4.504580111264119,-12.754207102114052,-10.552594400715918,-26.14531865792941,9.270360593632383,4.8125,1.8619154096677448,10.556250000000006,-8.78210243757809,29.8946024375781,0.8870737812109581,20.225426218789053,-15.225089146124802,44.62809917355372,-24.815843537438838,9.669176218789048,10,-4.8125,-9.5625,-11.625,-23.0,-19.8125,0,-0.3080110497237569,2.6296296296296298,91.0,1.9898989898989898,94.9375,1.2040816326530612,96.0625,-0.3080110497237569
2344,2000-10-31,93.109375,96.375,89.0,90.6875,7193400.0,0.028832872928176823,-1.5444743935309972,6.458333333333333,70.12504224400135,64.9545295746274,-5.456252095632749,-14.732007505817222,-12.611777426869466,-28.22555626147505,10.032408419613972,7.375,4.193624532579705,12.28515625,-7.790745352266754,32.36105785226676,2.247205448866623,22.323107051133377,-15.474455231512323,61.8801652892562,-7.8546432072429155,10.03795080113338,10,-7.171875,-12.171875,-13.34375,-25.109375,-22.984375,1,-0.34217150528612184,4.133333333333334,90.5,2.6296296296296298,91.0,1.9898989898989898,94.9375,-0.34217150528612184
2345,2000-11-01,94.8125,99.25,91.5,92.6875,1662200.0,0.018291659674442018,-2.4444444444444446,0.8774193548387097,84.65116279069767,69.28084924978428,-5.47142644298215,-15.839414974540006,-13.808126417627705,-29.357822778802813,10.198389667849229,7.75,6.156834257468844,13.094531250000003,-7.826565218553668,34.015627718553674,2.6339830157231745,23.55507948427683,-15.05357220836109,71.37096774193549,-3.7991262546739506,10.460548234276834,11,-8.6875,-13.6875,-14.453125,-26.8125,-16.359375,2,-0.41067897165458145,-1.5444743935309972,93.109375,4.133333333333334,90.5,2.6296296296296298,91.0,-0.41067897165458145
2346,2000-11-02,97.25,98.5,95.375,95.5,1414300.0,0.02570863546473312,-2.125,0.8235294117647058,84.28571428571429,73.33912927821356,-5.816338628679347,-17.168494283525618,-15.783694929777454,-31.22744766076599,10.885756623780647,3.6875,7.857494314605262,14.26953125,-7.222035130160492,35.76109763016049,3.523748059919754,25.015314440080246,-15.152143543357752,87.09677419354838,8.712406011202262,10.745783190080244,11,-7.375,-16.125,-16.3125,-29.25,-15.4375,3,-0.32455012853470433,-2.4444444444444446,94.8125,-1.5444743935309972,93.109375,4.133333333333334,90.5,-0.32455012853470433
2347,2000-11-03,93.875,98.75,93.75,97.25,1043800.0,-0.03470437017994854,-1.7586206896551724,-1.9285714285714286,75.48076923076923,74.46889885611706,-0.2536755449850716,-12.235246552754205,-12.164847561609491,-27.28995027496657,10.802789729298063,5.0,9.794698162399285,9.507031249999997,-10.96140982591264,29.975472325912634,-0.7271892879563211,19.741251787956315,-9.718886318154816,58.048780487804876,-19.299621156061633,10.234220537956318,11,-2.375,-12.75,-9.46875,-22.875,-18.6875,4,-0.3402130492676432,-2.125,97.25,-2.4444444444444446,94.8125,-1.5444743935309972,93.109375,-0.3402130492676432
2348,2000-11-06,91.6875,95.25,91.0,93.875,968000.0,-0.023302263648468657,-1.3859649122807018,0.6481481481481481,67.64199655765921,74.82751909425538,1.942097480554608,-9.039397087930396,-9.792174061374283,-24.5669214462973,10.574356804057524,4.25,11.334534760678196,6.385156249999994,-13.598678384272517,26.368990884272506,-3.6067610671362615,16.37707356713625,-5.720119959976245,26.21951219512195,-46.98851945867608,9.991917317136258,11,-0.1875,-10.5625,-6.25,-20.6875,-15.875,0,-0.23585548738922968,-1.7586206896551724,93.875,-2.125,97.25,-2.4444444444444446,94.8125,-0.23585548738922968
2349,2000-11-07,96.859375,98.5,89.75,91.0,1177600.0,0.05640763462849363,-1.0934579439252337,-2.6785714285714284,70.61352090660415,74.6279348824811,-2.922262414467724,-12.941508901232083,-14.632350372521472,-29.21266422815114,10.56627679169001,8.75,13.032143542969777,10.329687500000006,-9.307180611462073,29.966555611462084,0.5112534442689594,20.148121555731052,-9.298080564779099,74.83552631578947,2.178952789973252,9.818434055731041,11,-5.359375,-15.734375,-10.484375,-25.859375,-21.734375,1,-0.2702048717535086,-1.3859649122807018,91.6875,-1.7586206896551724,93.875,-2.125,97.25,-0.2702048717535086
2350,2000-11-08,93.25,98.875,92.0,96.875,502600.0,-0.037264074850782425,-1.2448979591836735,-0.6186666666666667,65.32899493853941,73.06026112582951,0.27513791377602104,-8.279923404141769,-10.702200587277162,-25.251976465182963,10.741240024423373,6.875,12.512379808120869,5.782812500000006,-13.2158156642042,24.78144066420421,-3.7165015821020972,15.282126582102109,-4.286060897005612,38.35616438356164,-32.40289210771359,9.499314082102101,11,-1.75,-12.125,-8.03125,-22.25,-18.5,2,-0.24798927613941024,-1.0934579439252337,96.859375,-1.3859649122807018,91.6875,-1.7586206896551724,93.875,-0.24798927613941024
2351,2000-11-09,91.0,93.375,88.5,92.5,961600.0,-0.024128686327077764,2.0,0.41379310344827586,62.439530062197655,72.26851808926212,2.132076865747422,-4.353051907200495,-8.255730560998416,-22.572361427921095,10.167870245226739,4.875,12.008746071779996,2.3265624999999943,-14.049570257625575,18.702695257625564,-5.861503878812783,10.514628878812772,8.25,24.096385542168676,-45.678589328844254,8.188066378812785,11,1.84375,-9.875,-8.75,-20.0,-9.8125,3,-0.13787774725274726,-1.2448979591836735,93.25,-1.0934579439252337,96.859375,-1.3859649122807018,91.6875,-0.13787774725274726
2352,2000-11-10,88.8125,90.125,86.0,86.625,679900.0,-0.024038461538461564,-1.4,-1.4583333333333333,43.97260273972602,69.3932593062121,4.443980125202117,-0.7416157201081433,-6.0704372555496775,-19.992046543395617,9.222659380093386,5.0,10.667839726280036,-0.7890625,-14.685007824582925,13.106882824582925,-7.737035162291463,6.158910162291463,10.222499999999997,21.844660194174757,-42.67969450851323,6.947972662291465,11,3.8125,-7.6875,-6.5625,-17.8125,-8.8125,4,-0.0788177339901478,2.0,91.0,-1.2448979591836735,93.25,-1.0934579439252337,96.859375,-0.0788177339901478
2353,2000-11-13,71.1875,82.0625,68.5625,79.5,2323700.0,-0.19845179451090778,1.0093023255813953,-3.8,29.023508137432188,64.82642218325998,21.279138064154125,17.562303754160226,11.315268591657514,-2.0547691974458075,9.773728180077224,20.25,8.576513933957301,-18.2734375,-32.87326154870935,-3.673613451290649,-25.573349524354683,-10.973525475645317,27.326099999999997,8.65979381443299,-51.187599746220215,7.299912024354676,11,12.71875,9.9375,8.5625,-0.1875,1.8125,0,0.056189640035118504,-1.4,88.8125,2.0,91.0,-1.2448979591836735,93.25,0.056189640035118504
2354,2000-11-14,73.25,78.0,71.0,77.953125,1991000.0,0.028972783143107916,1.9185667752442996,0.5657894736842105,27.538461538461533,58.48056648856707,17.995784072566835,15.870473226220327,9.165488566542308,-3.7628836498513465,10.833519380909012,7.0,7.380195891578467,-15.9296875,-31.567940103475678,-0.2914348965243221,-23.74881380173784,-8.110561198262161,23.466533999999996,15.463917525773196,-38.21489715726733,7.8191263017378425,11,10.46875,7.875,6.5,-2.25,-8.8125,1,0.03498293515358353,1.0093023255813953,71.1875,-1.4,88.8125,2.0,91.0,0.03498293515358353
2355,2000-11-15,73.625,77.5,72.125,74.4375,1734600.0,0.005119453924914641,-1.819672131147541,0.17275747508305647,28.700811992504683,52.304466233766,15.97971181854605,15.772516834620731,8.798450572304546,-3.877015409595714,11.44223603384414,5.375,6.13114851897231,-15.217187499999994,-31.911237133756458,1.4768621337564696,-23.564212316878226,-6.870162683121762,21.40229196,20.40302267002519,-28.129309475549835,8.347024816878235,11,10.09375,7.5,6.125,-2.625,-1.6875,2,0.02037351443123936,1.9185667752442996,73.25,1.0093023255813953,71.1875,-1.4,88.8125,0.02037351443123936
2356,2000-11-16,67.75,72.625,67.125,72.5625,1330100.0,-0.07979626485568758,1.2278481012658229,5.923076923076923,27.63078773301264,46.98780162290416,19.25493512391907,21.80044221208189,14.395702756665457,2.2338250323334705,12.24756566679803,6.5,4.402561017174946,-20.479687499999997,-39.30283456797844,-1.6565404320215578,-29.891261033989224,-11.06811396601077,25.689404442400004,2.717391304347826,-42.87819202513812,9.411573533989223,11,15.25,13.375,11.703125,3.25,2.6875,3,0.10332103321033204,-1.819672131147541,73.625,1.9185667752442996,73.25,1.0093023255813953,71.1875,0.10332103321033204
2357,2000-11-17,63.125,68.5,59.0,68.375,1744900.0,-0.06826568265682653,2.4545454545454546,1.0909090909090908,25.598885793871858,42.31634487137223,21.29917256260994,26.473382138484567,18.669381388181563,7.055196421708516,13.880205411406491,9.5,1.6780453237774395,-24.2734375,-45.928617089251745,-2.6182579107482553,-35.10102729462588,-13.44584770537412,28.20925208700801,17.88617886178862,-26.682082389552892,10.827589794625874,11,15.8125,16.0,14.75,7.875,7.4375,4,0.28613861386138617,1.2278481012658229,67.75,-1.819672131147541,73.625,1.9185667752442996,73.25,0.28613861386138617
2358,2000-11-20,55.0,62.6875,51.5,61.875,1747100.0,-0.12871287128712872,1.6323529411764706,1.3095238095238095,19.07177276185645,36.589483966400266,26.454769560240962,33.31874143507561,26.730776965036625,15.339298507945458,14.565369957766464,11.625,-1.61738641137633,-30.501562500000006,-56.35341638120893,-4.649708618791081,-43.427489440604475,-17.575635559395536,33.1008268783072,13.20754716981132,-27.965855908795646,12.925926940604464,11,20.1875,20.375,21.90625,16.0,15.75,0,0.4545454545454546,2.4545454545454546,63.125,1.2278481012658229,67.75,-1.819672131147541,73.625,0.4545454545454546
2359,2000-11-21,55.625,57.8125,53.8125,56.3125,1224000.0,0.011363636363636465,1.1694915254237288,0.1,17.630356220960238,31.28963522000258,21.641386001282385,31.36305593500171,25.926727789437933,14.910584471940282,14.96964911923819,4.0,-4.475446253887881,-28.010937499999997,-56.819623491711965,0.797748491711971,-42.41528049585598,-13.606594504144013,28.08372765291034,15.865384615384615,-20.600573023814746,14.404342995855984,11,16.8125,19.75,20.015625,15.375,15.875,1,0.31235955056179776,1.6323529411764706,55.0,2.4545454545454546,63.125,1.2278481012658229,67.75,0.31235955056179776
2360,2000-11-22,55.0,59.1875,52.625,52.6875,1656100.0,-0.011235955056179803,-4.384615384615385,-3.3636363636363638,14.023416711016495,25.910067069871342,18.18207130856827,30.307928191795583,26.43023003543705,15.709271942601276,15.89005626611623,6.5625,-6.997480147278381,-26.582812500000003,-57.44245352983239,4.276828529832379,-42.01263301491619,-11.152991985083816,24.8436803345611,16.56804733727811,-12.936051915463395,15.42982051491619,11,15.8125,20.375,20.640625,19.765625,8.125,2,0.17159090909090913,1.1694915254237288,55.625,1.6323529411764706,55.0,2.4545454545454546,63.125,0.17159090909090913
2361,2000-11-24,64.9375,65.25,57.25,59.5,618900.0,0.18068181818181817,1.6391752577319587,2.3513513513513513,27.8362853039732,24.11714291034325,4.64756119045353,18.980822468773738,16.447934217940016,5.914195642117832,16.347930836959208,10.25,-10.163754811408495,-15.145312500000003,-46.18764899415633,15.897023994156328,-30.666480747078168,0.3758557470781625,11.504938694413767,79.04411764705883,50.95512682396075,15.521168247078167,11,1.84375,10.4375,11.859375,10.625,-2.3125,4,0.10779595765158811,-4.384615384615385,55.0,1.1694915254237288,55.625,1.6323529411764706,55.0,0.10779595765158811
2362,2000-11-27,73.625,74.625,68.625,69.09375,1656300.0,0.13378248315688168,-1.1942857142857144,0.8333333333333334,37.41837178929037,25.049905538327494,-7.175415572034012,9.407201374242462,7.702831592898804,-2.568438914801604,17.174677253537634,9.6875,-12.921476939361128,-5.589062499999997,-36.31587383182702,25.137748831827025,-20.952468165913515,9.774343165913514,-22.125,95.67567567567568,64.56804074417096,15.363405665913513,11,-8.875,1.75,3.171875,1.9375,-13.75,0,-0.04329371816638372,1.6391752577319587,64.9375,-4.384615384615385,55.0,1.1694915254237288,55.625,-0.04329371816638372
2363,2000-11-28,62.625,72.5,62.0,71.8125,1662500.0,-0.14940577249575548,-1.0119760479041917,-2.027586206896552,27.944433259512792,25.095013507333192,2.7739766971264146,19.195989722063985,18.534354196069728,8.53163018715341,18.250037970658507,11.625,-15.915686169452798,-15.1953125,-46.293202993959966,15.902577993959959,-30.744257746979983,0.3536327469799829,-10.662500000000001,45.45454545454545,19.057046977499457,15.54894524697998,11,1.875,12.75,14.171875,12.9375,-8.1875,1,0.12674650698602785,-1.1942857142857144,73.625,1.6391752577319587,64.9375,-4.384615384615385,55.0,0.12674650698602785
2364,2000-11-29,61.25,66.25,60.25,65.5,831100.0,-0.021956087824351322,1.0869565217391304,0.46258503401360546,28.772802653399665,25.103012469654853,2.5342736289748373,19.037866641280317,19.622696906787183,10.026165242545446,18.85623553703156,6.0,-18.09339931009967,-14.977343750000003,-46.04160008569795,16.086912585697945,-30.509471917848984,0.5547844178489711,-8.834250000000004,39.20454545454545,13.728204190961321,15.532128167848976,11,1.8125,14.125,17.65625,14.3125,-14.25,2,0.15510204081632661,-1.0119760479041917,62.625,-1.1942857142857144,73.625,1.6391752577319587,64.9375,0.15510204081632661
2365,2000-11-30,55.875,61.484375,55.625,57.875,1204600.0,-0.08775510204081638,-3.6875,0.47058823529411764,27.62738853503184,25.102634780990318,5.729131326236988,22.499773058143262,24.531853541789644,15.447247793054487,19.32274469244098,5.859375,-18.147595748966722,-18.405468749999997,-49.446007679789744,12.63507017978975,-33.92573821489488,-2.8851992851051236,-3.015065000000007,1.3157894736842104,-23.32984874372322,15.520269464894875,11,7.1875,19.5,24.03125,20.796875,-7.875,3,0.2796420581655481,1.0869565217391304,61.25,-1.0119760479041917,62.625,-1.1942857142857144,73.625,0.2796420581655481
2366,2000-12-01,65.6875,70.3125,58.625,59.125,2033900.0,0.1756152125279642,-2.090909090909091,-3.28125,36.57474600870827,26.32217480486103,-4.924572926447773,10.752749200577739,14.394195264294552,5.7278789501744996,19.438580310540626,14.4375,-18.116854250004145,-7.014843749999997,-36.297950778050605,22.26826327805061,-21.6563972640253,7.626709764025307,-12.392263700000008,52.960526315789465,26.805560365422522,14.641553514025302,12,-2.625,9.6875,14.375,12.75,-12.3125,4,-0.039010466222645146,-3.6875,55.875,1.0869565217391304,61.25,-1.0119760479041917,62.625,-0.039010466222645146
2367,2000-12-04,61.9375,64.625,58.125,64.375,733600.0,-0.057088487155090406,3.425531914893617,-0.37142857142857144,43.59861591695502,29.04737959987198,-1.5206464552810388,12.635205317462265,17.651895135879826,9.621003748591733,19.819296019623017,7.5625,-18.371296348923565,-9.16796875,-37.03882502353804,18.70288752353803,-23.10339688676902,4.767459386769019,-8.215668426000008,37.407407407407405,8.666010734480714,13.935428136769016,12,1.6875,13.4375,20.875,17.375,-6.8125,0,0.011099899091826515,-2.090909090909091,65.6875,-3.6875,55.875,1.0869565217391304,61.25,0.011099899091826515
2368,2000-12-05,70.0625,70.625,64.375,64.75,1627200.0,0.131180625630676,-1.0618556701030928,-2.1794871794871793,47.96488427773344,32.41788271729123,-8.14038575065581,2.95874378128039,9.213556948374958,1.7117787799431028,20.38921617408807,8.6875,-17.916605501842042,0.03828124999999716,-26.09422616059784,26.170788660597836,-13.027972455298922,13.104534955298917,-15.922605057480006,96.25,63.10975964510251,13.066253705298921,12,-6.4375,5.3125,13.25,10.140625,-11.5625,1,-0.14540588760035678,3.425531914893617,61.9375,-2.090909090909091,65.6875,-3.6875,55.875,-0.14540588760035678
2369,2000-12-06,70.6875,73.5,68.0,70.125,1096900.0,0.008920606601248826,-1.2857142857142858,0.10588235294117647,48.130469371519496,36.2075552351249,-7.156677627772929,0.287204886512086,8.324377842473183,1.2659660077457318,20.493520815955897,5.5,-16.820650803741998,1.9718749999999972,-20.923211629587144,24.866961629587138,-9.47566831479358,13.419418314793568,-16.137902956330407,84.26573426573427,47.468935988991596,11.447543314793572,12,-5.5625,4.6875,12.625,10.25,-12.8125,2,-0.22988505747126442,-1.0618556701030928,70.0625,3.425531914893617,61.9375,-2.090909090909091,65.6875,-0.22988505747126442
2370,2000-12-07,70.125,72.5,67.0,69.875,989800.0,-0.007957559681697646,1.2,0.4444444444444444,51.62116040955632,38.850319135745245,-4.719361737067899,-1.0240970901978415,8.518031613386114,1.9877394539064994,20.594812926869714,5.5,-14.354770114069431,2.565624999999997,-17.239697043581742,22.37094704358173,-7.3370360217908654,12.46828602179086,-15.173894897203802,78.04878048780488,35.41516494721648,9.902661021790866,12,-5.0,5.25,13.3125,10.8125,-15.25,3,-0.3297682709447415,-1.2857142857142858,70.6875,-1.0618556701030928,70.0625,3.425531914893617,61.9375,-0.3297682709447415
2371,2000-12-08,78.453125,79.0,72.375,73.0,1776600.0,0.11876114081996425,1.0238663484486874,21.8125,59.95939086294417,41.35487681059567,-12.213005060977665,-10.899206192233493,-0.2831984123973257,-6.07667938351949,21.317145158879235,8.875,-11.481741978681427,11.521093750000006,-5.79656317183327,28.83875067183328,2.8622652890833677,20.179922210916644,-23.108541999259728,97.38023952095809,49.4840260591165,8.65882846091664,12,-11.140625,-3.265625,5.171875,2.671875,-21.4375,4,-0.38816968731328416,1.2,70.125,-1.2857142857142858,70.6875,-1.0618556701030928,70.0625,-0.38816968731328416
2372,2000-12-11,81.8125,84.5,78.125,78.25,1097700.0,0.042820155347540245,-2.3442622950819674,0.6532951289398281,68.57142857142857,45.86898740080853,-15.968058799756506,-15.610237398205726,-3.8043147983167813,-9.17159227825428,22.6233863071189,6.375,-8.063878156817708,15.23046875,-0.4287597951979194,30.88969729519792,7.40085447740104,23.06008302259896,-25.521700319289337,86.64596273291926,32.942413029255384,7.829614272598959,12,-11.75,-6.625,3.6875,-0.6875,-24.4375,0,-0.3475935828877005,1.0238663484486874,78.453125,1.2,70.125,-1.2857142857142858,70.6875,-0.3475935828877005
2373,2000-12-12,75.1875,81.6875,72.75,81.625,1411200.0,-0.08097784568372801,1.723809523809524,-1.8070175438596492,62.50999200639488,49.617563995585776,-8.240214722689046,-9.138750928902624,2.659220782688678,-2.3314416350030456,22.197362659772878,9.0625,-6.194480650472244,8.405468749999997,-7.599780938090149,24.410718438090143,0.40284390595492425,16.40809359404507,-17.204148300131976,46.785714285714285,-11.220624162305889,8.002624844045071,12,-5.125,0.0,11.125,5.9375,-14.375,1,-0.2668329177057357,-2.3442622950819674,81.8125,1.0238663484486874,78.453125,1.2,70.125,-0.2668329177057357
2374,2000-12-13,75.8125,77.625,72.8125,75.75,1262900.0,0.00831255195344971,1.6101694915254237,-0.009708737864077669,63.309352517985616,53.582226660358415,-7.355833697042556,-10.078670311540762,2.086236358899498,-2.6955545236119463,21.74831616515079,4.8125,-5.5786953015625045,8.90234375,-7.3598792434886775,25.164566743488678,0.7712322532556612,17.03345524674434,-16.23814940212406,50.357142857142854,-12.358352567855988,8.131111496744337,12,-4.5,-0.625,10.5,5.3125,-6.8125,2,-0.22835943940643033,1.723809523809524,75.1875,-2.3442622950819674,81.8125,1.0238663484486874,78.453125,-0.22835943940643033
2375,2000-12-14,75.125,77.625,73.0625,74.3125,791500.0,-0.00906842539159114,-1.7547169811320755,13.0,57.38893925657299,55.89491479901006,-4.079571420910739,-9.774158375835981,2.7724935619658595,-1.706103874906134,21.27500263997783,4.5625,-3.078185278407389,8.139843749999997,-8.265973835153147,24.54566133515314,-0.06306504257656798,16.34275254257657,-14.055110437996618,22.68041237113402,-36.401136234368906,8.20290879257657,12,-3.8125,0.0625,11.1875,6.0,-5.0,3,-0.2296173044925125,1.6101694915254237,75.8125,1.723809523809524,75.1875,-2.3442622950819674,81.8125,-0.2296173044925125
2376,2000-12-15,74.75,75.25,70.0625,74.625,1028700.0,-0.004991680532445919,8.222222222222221,0.15384615384615385,50.92783505154639,56.70927248063133,-2.5522645838355515,-9.32599581303549,3.3010423439148013,-1.0132991683561272,20.186380790624355,5.1875,-0.46012285653272045,7.414843750000003,-9.354328172104843,24.18401567210485,-0.9697422110524201,15.799429711052426,-12.27430381171682,32.467532467532465,-21.076923157116774,8.384585961052421,12,-0.3125,-2.3125,11.5625,6.375,-6.0,4,-0.2658862876254181,-1.7547169811320755,75.125,1.6101694915254237,75.8125,1.723809523809524,75.1875,-0.2658862876254181
2377,2000-12-18,81.1875,81.4375,75.625,75.90625,884600.0,0.08612040133779275,1.0108108108108107,42.25,66.5551839464883,58.7748613327152,-6.673814703668256,-15.115916894218643,-2.715540931984876,-7.0838517494458415,18.6053581155341,6.6875,3.1303398499900936,12.94921875,-4.7831404271090605,30.68157792710906,4.08303916144547,21.81539833855453,-17.39034558301381,95.6989247311828,39.43206450410372,8.866179588554532,12,-5.4375,-10.375,5.796875,-0.0625,-9.4375,0,-0.2977290223248653,8.222222222222221,74.75,-1.7547169811320755,75.125,1.6101694915254237,75.8125,-0.2977290223248653
2378,2000-12-19,80.0,83.25,78.625,80.75,1029400.0,-0.014626635873749017,-1.6428571428571428,-0.14201183431952663,66.7785234899329,60.846867345872234,-4.39010492145303,-12.605751704990908,-1.333880378159705,-5.468216694145923,16.484020352682922,4.625,5.428873819945309,10.51171875,-6.811278480232289,27.83471598023229,1.8502201348838554,19.173217365116145,-14.96067484803298,75.35545023696683,16.230947806618005,8.661498615116143,12,-4.25,-12.0,6.875,1.125,-5.8125,1,-0.2828125,1.0108108108108107,81.1875,8.222222222222221,74.75,-1.7547169811320755,75.125,-0.2828125
2379,2000-12-20,73.0,76.625,71.75,73.375,1371400.0,-0.08750000000000002,-2.391304347826087,0.5,64.8913043478261,62.32132778345777,3.3217357312110067,-4.466308461647785,5.805106304852728,1.9310448152474464,13.968556139692565,8.25,7.135254444510153,2.6429687499999943,-13.451859953629054,18.737797453629042,-5.40444560181453,10.690383101814518,-6.793034357151001,22.274881516587676,-42.337746232547254,8.047414351814524,12,4.28125,-5.0,9.515625,8.125,-4.890625,2,-0.16695205479452058,-1.6428571428571428,80.0,1.0108108108108107,81.1875,8.222222222222221,74.75,-0.16695205479452058
2380,2000-12-21,64.4375,73.5,63.0,67.75,1878600.0,-0.1172945205479452,-2.393939393939394,8.833333333333334,48.88888888888889,61.09127200856274,12.284463630017925,5.101008558915595,14.33944114168375,10.789188272436434,11.79544951584488,10.5,7.7434257135415265,-6.391406250000003,-21.08265533407986,8.299842834079854,-13.737030792039931,0.9542182920399256,20.0625,7.098765432098765,-56.551050654165664,7.3456245420399275,12,9.3125,3.5625,17.984375,16.6875,2.875,3,0.07080504364694473,-2.391304347826087,73.0,-1.6428571428571428,80.0,1.0108108108108107,81.1875,0.07080504364694473
2381,2000-12-22,71.9375,74.375,66.25,66.25,935400.0,0.11639185257032003,-1.8571428571428572,-1.7169811320754718,58.33333333333334,59.9537058709966,4.205253225128558,-1.9475311587798672,7.143660077512365,3.6688682993313932,10.41078611739607,9.9375,8.514357763631565,0.7585937500000028,-13.672922279635799,15.190109779635804,-6.457164264817891,7.974351764817904,12.132499999999993,44.135802469135804,-21.890273417191956,7.215758014817899,12,1.1875,-3.9375,10.484375,9.1875,-8.5,4,-0.025195482189400487,-2.393939393939394,64.4375,-2.391304347826087,73.0,-1.6428571428571428,80.0,-0.025195482189400487
2382,2000-12-26,70.4375,72.875,68.0,72.875,501100.0,-0.020851433536055564,3.0,-0.42857142857142855,50.35128805620609,58.60273876542007,4.382936437014578,-0.7363265022536893,8.82791823401439,5.5192307895437125,10.192070906540703,4.875,9.013629364275062,-0.58203125,-14.97014338702418,13.80608088702418,-7.776087318512083,6.61202481851209,13.211099999999988,36.7283950617284,-24.422229991487143,7.194056068512088,12,2.6875,-2.4375,11.625,10.6875,-10.5625,1,-0.02395740905057675,-1.8571428571428572,71.9375,-2.393939393939394,64.4375,-2.391304347826087,73.0,-0.02395740905057675
2383,2000-12-27,70.5625,70.75,67.125,69.0,523200.0,0.0017746228926354135,2.7419354838709675,-0.6410256410256411,49.881796690307326,57.110788117900256,3.948068734816104,-0.2489423655075882,8.771535701350274,5.639601923788632,9.40886484411078,3.625,8.07984301161612,-0.8539062499999943,-14.694540088275389,12.9867275882754,-7.774223169137684,6.066410669137696,12.673127999999991,55.5045871559633,-2.6096835735806607,6.920316919137697,12,2.5625,-2.5625,8.46875,8.5625,-9.4375,2,0.016829052258636068,3.0,70.4375,-1.8571428571428572,71.9375,-2.393939393939394,64.4375,0.016829052258636068
2384,2000-12-28,70.75,75.0,67.25,71.5,793500.0,0.0026572187776794376,1.0,-0.48,50.595238095238095,56.355932433307494,3.3156049651996113,0.3286139220412849,8.499086813242528,5.673610880737158,8.254705535926856,7.75,6.085455129150461,-1.1414062500000028,-14.139387633476971,11.856575133476966,-7.640396941738487,5.3575844417384815,12.080915439999998,64.58333333333334,8.619249790205409,6.498990691738483,12,2.375,-2.1875,4.53125,4.625,-4.0,3,0.048586572438162445,2.7419354838709675,70.5625,3.0,70.4375,-1.8571428571428572,71.9375,0.048586572438162445
2385,2000-12-29,71.5,77.125,68.5,70.9375,1021900.0,0.010600706713780994,-2.1724137931034484,-0.75,42.26086956521739,55.392936268159815,2.232046623250042,0.8529505357324894,7.622744646962516,5.159214454741601,6.575380079318396,8.625,4.956040520566319,-1.1726562500000028,-11.774757517919198,9.429445017919186,-6.4737068839595935,4.128394383959588,10.934297131199997,48.275862068965516,-2.3481759016887622,5.301050633959594,12,1.625,-2.9375,2.40625,3.875,-8.625,4,-0.047421328671328644,1.0,70.75,2.7419354838709675,70.5625,3.0,70.4375,-0.047421328671328644
2386,2001-01-02,63.125,72.5625,62.125,71.0,1281200.0,-0.11713286713286708,-1.1139240506329113,-14.0,31.28911138923654,51.4744837617985,9.816986385743547,9.513914599342556,15.783568567600653,13.691575408884944,6.127643276377748,10.4375,3.4210128453584474,-9.419531250000006,-20.431091016861416,1.5920285168614114,-14.92531113343071,-3.9137513665693007,18.920611188576004,6.666666666666667,-37.773232022379645,5.505779883430709,1,9.5625,6.9375,9.96875,12.25,2.3125,1,0.0663366336633664,-2.1724137931034484,71.5,1.0,70.75,2.7419354838709675,70.5625,0.0663366336633664
2387,2001-01-03,62.625,70.125,56.0,56.25,2616600.0,-0.007920792079207928,-3.109090909090909,-0.8095238095238095,35.66333808844507,48.01724093941098,8.27745389868852,10.612151776501236,16.06722607803576,14.425466296928334,5.820524277242378,14.125,2.4938926653126146,-9.953906250000003,-20.82949926071383,0.9216867607138184,-15.391702755356917,-4.516109744643089,18.62378674103296,31.360946745562128,-12.254201639426004,5.4377965053569115,1,3.9375,7.4375,8.453125,12.75,0.921875,2,0.012974051896207595,-1.1139240506329113,63.125,-2.1724137931034484,71.5,1.0,70.75,0.012974051896207595
2388,2001-01-04,59.875,65.5,58.5625,63.0,1410400.0,-0.043912175648702645,-1.4130434782608696,-0.49019607843137253,32.65306122448979,44.43521392570695,8.79767961272124,13.23854409790097,18.13933025023354,17.33187198072889,6.17101399500286,6.9375,2.0177092700920554,-12.194531249999997,-24.435021966178226,0.04595946617823188,-18.314776608089105,-6.07428589191089,19.858859536570975,18.34319526627219,-23.410406834665906,6.120245358089114,1,6.6875,10.1875,10.1875,15.5,8.1875,3,0.0,-3.109090909090909,62.625,-1.1139240506329113,63.125,-2.1724137931034484,71.5,0.0
2389,2001-01-05,54.4375,60.75,52.375,60.125,2136400.0,-0.09081419624217124,1.4144144144144144,1.82,29.59309494451294,42.291236820776284,12.656109544851333,18.336327533057656,22.821773453897748,22.882773420349338,7.043161142174202,8.375,-0.28583674838098716,-16.819531249999997,-31.38311996509077,-2.255942534909231,-24.101325607545377,-9.537736892454618,23.872327964376723,8.333333333333332,-34.352678898571654,7.281794357545383,1,10.3125,14.0,15.5,20.9375,6.4375,4,0.12284730195177951,-1.4130434782608696,59.875,-3.109090909090909,62.625,-1.1139240506329113,63.125,0.12284730195177951
2390,2001-01-08,47.0,50.75,45.25,50.5,3299600.0,-0.13662456946039037,1.75,0.6153846153846154,25.974025974025977,38.69575822529769,19.400106108066325,25.246956114677545,29.301481118835966,30.387585646933744,8.059966002854557,9.1875,-2.911903480730274,-23.100781249999997,-41.26871043309053,-4.9328520669094615,-32.184745841545265,-14.01681665845473,29.235041727226587,6.407322654462242,-36.01922860936585,9.08396459154527,1,14.1875,17.875,22.21875,28.375,15.9375,0,0.42021276595744683,1.4144144144144144,54.4375,-1.4130434782608696,59.875,-3.109090909090909,62.625,0.42021276595744683
2391,2001-01-09,48.0,48.875,45.1875,46.875,2120500.0,0.02127659574468077,1.565217391304348,-0.32142857142857145,18.27956989247312,35.132233984882916,16.368844962154853,23.02922662116235,27.371828929267707,29.42447216033237,8.902780692048792,3.6875,-5.0968456488274825,-20.578125,-40.78840422897508,-0.36784577102491767,-30.68326461448754,-10.472985385512459,25.13653755450393,11.278195488721805,-23.40141685227637,10.105139614487541,1,13.15625,16.84375,21.21875,27.375,15.3125,1,0.30989583333333326,1.75,47.0,1.4144144144144144,54.4375,-1.4130434782608696,59.875,0.30989583333333326
2392,2001-01-10,53.375,55.75,46.5,46.875,1505700.0,0.11197916666666674,-1.5517241379310345,5.777777777777778,26.438053097345133,32.52737358566489,9.29664213289832,16.24754487422919,21.23740410936489,24.04414045284453,8.943615678140905,9.25,-5.4833991552056744,-13.78125,-34.07236728785425,6.509867287854249,-23.92680864392713,-3.6356913560728756,16.407653047963464,40.30769230769231,10.3282659933042,10.145558643927126,1,7.78125,11.46875,15.84375,22.0,5.4375,2,0.2259953161592505,1.565217391304348,48.0,1.75,47.0,1.4144144144144144,54.4375,0.2259953161592505
2393,2001-01-11,55.125,56.875,51.5,53.75,1255500.0,0.032786885245901676,1.205128205128205,0.21153846153846154,32.5609756097561,30.523566642833558,5.729011927964343,13.615522461976752,18.748775708240473,22.257515989438232,9.52641034610453,5.375,-7.178302296826288,-11.028125000000003,-31.628787474975866,9.57253747497586,-21.32845623748794,-0.7277937625120714,11.70623468220785,63.85542168674698,31.542298456065673,10.300331237487933,1,6.03125,9.71875,14.375,20.25,-0.25,3,0.15277777777777768,-1.5517241379310345,53.375,1.565217391304348,48.0,1.75,47.0,0.15277777777777768
2394,2001-01-12,58.5,60.5,53.5,55.875,1337200.0,0.061224489795918435,1.1132075471698113,1.9090909090909092,43.55495251017639,30.66735363671789,0.48456862701161185,9.356736424833116,14.575015359056522,18.92851478909145,9.978781272444365,7.0,-8.209984076217808,-6.787499999999994,-27.132525578491112,13.557525578491123,-16.960012789245553,3.3850127892455646,5.73398652034291,86.93877551020408,49.31142899907786,10.172512789245559,1,0.375,6.34375,11.0,16.875,-3.875,4,0.16346153846153855,1.205128205128205,55.125,-1.5517241379310345,53.375,1.565217391304348,48.0,0.16346153846153855
2395,2001-01-16,57.875,59.75,57.0,59.46875,939100.0,-0.010683760683760646,1.5507246376811594,-0.6071428571428571,32.057416267942585,30.75272084546301,-1.1470075376474256,9.089153704040655,14.322618537825534,19.559422201713332,10.455598885756013,2.75,-9.348321231860211,-6.549999999999997,-26.599470067809378,13.499470067809384,-16.574735033904687,3.474735033904693,4.073408137901758,82.85714285714286,44.150667342704956,10.024735033904692,1,-0.21875,6.96875,12.375,17.5,-10.125,1,0.05183585313174954,1.1132075471698113,58.5,1.205128205128205,55.125,-1.5517241379310345,53.375,0.05183585313174954
2396,2001-01-17,54.875,62.25,53.875,59.375,1732300.0,-0.05183585313174943,-1.5769230769230769,2.823529411764706,30.875576036866363,30.220747284176483,0.6254321356561334,11.092544146395568,16.313691500032903,22.50652994190861,11.416677320564983,8.375,-10.752187942102623,-8.556249999999999,-28.4202986213552,11.307798621355204,-18.488274310677596,1.375774310677599,-9.6875,53.17460317460318,13.630586433851263,9.932024310677601,1,0.46875,9.96875,15.375,20.5,-5.9375,2,0.14692482915717542,1.5507246376811594,57.875,1.1132075471698113,58.5,1.205128205128205,55.125,0.14692482915717542
2397,2001-01-18,57.015625,57.5,53.75,54.75,694000.0,0.03900911161731213,1.318840579710145,-0.5034722222222222,34.13830954994512,30.38577487589374,-2.6759665717894308,7.42906460369079,13.277014805563326,20.231615314035707,11.776759830093031,3.75,-11.835919739327814,-5.20703125,-23.39273346660424,12.978670966604241,-14.299882358302128,3.8858198583021206,-11.486874999999998,51.30813953488372,13.213664957336405,9.092851108302122,1,-3.296875,7.828125,14.234375,18.359375,-0.890625,3,0.11044121677171836,-1.5769230769230769,54.875,1.5507246376811594,57.875,1.1132075471698113,58.5,0.11044121677171836
2398,2001-01-19,57.375,61.5625,53.9375,61.5625,698300.0,0.006303096738832448,2.6417910447761193,-1.8482758620689654,34.40233236151603,30.92013458889409,-3.8300285336674094,5.57353081290978,12.07780988754621,19.71971611032292,11.77675278965746,7.625,-11.647787560408688,-3.7164062499999986,-19.95664330647422,12.523830806474223,-11.836524778237106,4.4037122782371085,-11.511824999999995,44.285714285714285,9.147736055702502,8.12011852823711,1,-3.65625,6.84375,15.25,18.0,-7.5625,4,0.025054466230936878,1.318840579710145,57.015625,-1.5769230769230769,54.875,1.5507246376811594,57.875,0.025054466230936878
2399,2001-01-22,60.8125,62.0,56.75,56.8125,1103400.0,0.05991285403050117,-1.5454545454545454,-0.9552238805970149,38.27160493827161,32.28653225158804,-7.0047617790269925,1.2397196763089084,7.656378048065335,16.189048164175205,12.556611608628707,5.25,-11.759015158049671,0.3304687500000014,-14.91231452341222,15.573252023412223,-7.290922886706113,7.951860386706109,-14.621588499999994,83.08823529411765,47.562685882249994,7.62139163670611,1,-7.09375,3.40625,11.8125,14.5625,-11.0625,0,-0.0976361767728674,2.6417910447761193,57.375,1.318840579710145,57.015625,-1.5769230769230769,54.875,-0.0976361767728674
2400,2001-01-23,69.0,69.3125,60.3125,60.3125,1609700.0,0.13463514902363816,-1.0719424460431655,2.171875,56.47382920110193,36.53033884143569,-13.12344950136,-6.944491224079371,-1.3238421226818105,7.967019633258573,12.542166995062537,9.0,-11.270863793097618,8.289843750000003,-7.333996585254681,23.913684085254687,0.47792358237266797,16.101763917627345,-22.48790672999999,97.99196787148594,56.38633708192995,7.811920167627341,1,-11.09375,-4.78125,4.25,6.375,-21.0,1,-0.20833333333333337,-1.5454545454545454,60.8125,2.6417910447761193,57.375,1.318840579710145,57.015625,-0.20833333333333337
2401,2001-01-24,70.125,75.171875,68.1875,68.25,1565100.0,0.016304347826086918,-5.984375,0.2158273381294964,58.15217391304348,40.05413004317995,-12.046822461402073,-8.65604118246305,-3.172298545340638,6.761789148646514,12.85300246645189,6.984375,-10.000054532072575,9.505468749999999,-5.86310899980478,24.87404649980477,1.821179875097613,17.189757624902384,-22.70089046079999,76.44055433989789,32.153576775585066,7.684288874902386,1,-6.7890625,-5.90625,3.125,5.25,-23.0625,2,-0.31907308377896615,-1.0719424460431655,69.0,-1.5454545454545454,60.8125,2.6417910447761193,57.375,-0.31907308377896615
2402,2001-01-25,68.75,71.0625,66.3125,69.9375,680600.0,-0.019607843137254943,1.7636363636363637,-0.6333333333333333,59.943977591036415,43.096685818877766,-9.232409949500429,-7.814605450148576,-2.481128239961066,7.959929272413632,13.094431504393455,4.75,-7.627779010635038,8.21484375,-6.943876121325573,23.373563621325566,0.6354838143372206,15.794203685662787,-19.661024533151988,69.75717439293598,21.271899511587407,7.579359935662784,1,-4.4140625,-4.53125,4.6875,6.625,-22.75,3,-0.2881818181818182,-5.984375,70.125,-1.0719424460431655,69.0,-1.5454545454545454,60.8125,-0.2881818181818182
2403,2001-01-26,71.75,72.4375,66.25,66.8125,582800.0,0.043636363636363695,-1.041237113402062,-4.157894736842105,70.51851851851852,46.09263759758245,-10.757408002366411,-11.30045989490209,-5.576003400046645,4.782751584711448,13.311669301345905,6.1875,-4.7168100457143325,11.155468749999997,-4.176931298991704,26.4878687989917,3.4892687255041466,18.821668774495848,-21.09605056116287,81.42493638676844,26.70981370755831,7.66620002449585,1,-7.2890625,-7.53125,1.53125,3.625,-26.625,4,-0.21777003484320556,1.7636363636363637,68.75,-5.984375,70.125,-1.0719424460431655,69.0,-0.21777003484320556
2404,2001-01-29,74.1875,74.75,69.875,72.0625,465400.0,0.03397212543554007,2.0,0.43037974683544306,86.5546218487395,52.14788266211544,-11.997259097713986,-14.195012373288854,-8.148501429712468,2.246313586198525,14.152929913428864,4.875,-2.3582584900672288,13.421093749999997,-2.4579640709809922,29.300151570980987,5.4815648395095025,21.360622660490492,-22.0624750274931,93.37539432176656,31.20506695685311,7.939528910490493,1,-9.7265625,-13.03125,-2.3125,1.1875,-31.25,0,-0.32855939342881213,-1.041237113402062,71.75,1.7636363636363637,68.75,-5.984375,70.125,-0.32855939342881213
2405,2001-01-30,68.109375,74.625,67.75,73.8125,620000.0,-0.08192923336141533,-1.1411192214111923,-2.6838235294117645,73.78927911275416,56.91607189276964,-4.821779144533515,-8.837006671406328,-2.29087539026051,8.235057701801765,15.185228821327456,6.875,-0.6669362081774324,7.512500000000003,-7.951009545607377,22.976009545607376,-0.21925477280368,15.244254772803693,-14.601539025843515,20.84063047285464,-45.79399516098444,7.731754772803687,1,-3.6484375,-6.953125,4.53125,7.265625,-28.296875,1,-0.26955723789860064,2.0,74.1875,-1.041237113402062,71.75,1.7636363636363637,68.75,-0.26955723789860064
2406,2001-01-31,67.3125,71.875,67.25,69.5,647700.0,-0.0116999311768754,-3.0,0.3835616438356164,68.49087893864014,60.73302404706909,-2.3189743073114357,-8.127005208154898,-1.5389075323801364,8.82923236188698,15.545057956196356,4.625,0.11348999506442681,6.506250000000001,-9.212676244172087,22.22517624417209,-1.3532131220860464,14.365713122086042,-12.504821684292907,12.5,-55.09099379560983,7.8594631220860425,1,-2.7578125,-6.15625,3.5625,8.0625,-30.8125,2,-0.28690807799442897,-1.1411192214111923,68.109375,2.0,74.1875,-1.041237113402062,71.75,-0.28690807799442897
2407,2001-02-01,63.4375,67.9375,62.8125,67.0,636300.0,-0.05756731662024139,-1.12987012987013,1.6285714285714286,60.43956043956044,63.62604938907402,2.8639403813858166,-4.414339193380748,2.3943319840383595,12.469955604559217,15.107311205554314,5.125,1.4312523819423717,2.590625000000003,-13.152274271325155,18.333524271325167,-5.280824635662583,10.462074635662582,-7.407969883235332,5.2356020942408374,-60.232560029718634,7.871449635662581,2,2.5234375,-2.28125,7.125,11.9375,-31.4375,3,-0.25812807881773403,-3.0,67.3125,-1.1411192214111923,68.109375,2.0,74.1875,-0.25812807881773403
2408,2001-02-02,59.875,63.875,59.875,63.125,648600.0,-0.05615763546798025,-1.4615384615384615,0.9122807017543859,51.71874999999999,65.12017661815494,7.6196461173792045,-0.8978736418794355,6.236808820800093,15.96793787777608,14.695547354398325,4.0,3.0873993549035816,-0.9718749999999972,-16.714774271325155,14.771024271325167,-8.843324635662583,6.899574635662582,-2.696929190241214,0.0,-60.16004222336856,7.871449635662581,2,7.6484375,1.28125,10.6875,15.5,-24.125,4,-0.2317327766179541,-1.12987012987013,63.4375,-3.0,67.3125,-1.1411192214111923,68.109375,-0.2317327766179541
2409,2001-02-05,61.125,61.625,58.640625,59.875,513800.0,0.02087682672233826,1.6527777777777777,-0.38461538461538464,54.0,64.8453067069214,7.1729480531898275,-1.7087848184880556,5.266934581954928,14.599907548900006,13.749805235966434,2.984375,4.603903109938969,-0.05624999999999858,-15.507332747147387,15.394832747147383,-7.7817913735736965,7.669291373573692,-2.8673009388267445,15.542521994134898,-40.02198522125866,7.725541373573692,2,5.78125,0.03125,9.4375,14.25,-26.5,0,-0.26175869120654394,-1.4615384615384615,59.875,-1.12987012987013,63.4375,-3.0,67.3125,-0.26175869120654394
2410,2001-02-06,66.75,69.0,62.25,62.3125,1046700.0,0.09202453987730053,-1.9589041095890412,3.55,63.72832369942197,65.4648789054079,1.3356826645184157,-6.090566088012949,0.013347621615011462,8.922318244437747,12.220141900319232,7.875,6.33952125309203,4.581249999999997,-9.519110583528033,18.681610583528034,-2.468930291764025,11.631430291764019,-8.109375,61.27508854781583,5.184864301648048,7.050180291764018,2,-0.0546875,-5.59375,4.09375,8.625,-33.0,1,-0.3567415730337079,1.6527777777777777,61.125,-1.4615384615384615,59.875,-1.12987012987013,63.4375,-0.3567415730337079
2411,2001-02-07,62.875,67.0625,62.265625,66.875,723300.0,-0.05805243445692887,1.1928571428571428,-0.9014084507042254,56.51267801319903,65.08362339675931,4.552905542323316,-1.1004504158642874,3.902026214094761,12.703699064695684,10.602982274189864,4.796875,7.669043254532227,-0.03750000000000142,-12.460550155435186,12.38555015543519,-6.24902507771759,6.1740250777175945,-4.234375,40.874811463046754,-15.166793471369928,6.211525077717596,2,3.8203125,-2.6953125,7.96875,12.5,-31.25,2,-0.36679920477137173,-1.9589041095890412,66.75,1.6527777777777777,61.125,-1.4615384615384615,59.875,-0.36679920477137173
2412,2001-02-08,65.4375,65.75,62.625,64.0625,786900.0,0.040755467196819106,2.125,-0.34375,58.5430463576159,63.75301537888124,1.64399735573744,-2.8595327826725025,1.1031963638553748,10.005645236512748,9.84012288010705,3.125,7.455064672733684,1.921875,-9.696752108576234,13.540502108576234,-3.88743855428811,7.731188554288117,-5.805,65.61085972850678,7.748345779535228,5.809313554288115,2,1.2578125,-5.2578125,5.9375,9.9375,-31.125,3,-0.4422158548233047,1.1928571428571428,62.875,-1.9589041095890412,66.75,1.6527777777777777,61.125,-0.4422158548233047
2413,2001-02-09,63.546875,64.875,61.1875,64.875,396800.0,-0.028892072588347695,4.552941176470588,-0.9659090909090909,52.99554946935981,60.02422955895016,2.5128976664621945,-0.32212709793026306,3.085266808465562,11.757327868107183,9.105768776280634,4.25,6.975316124459383,-0.38984374999999716,-11.317995182398121,10.538307682398127,-5.853919466199059,5.074231966199065,-2.982012499999996,47.3604826546003,-7.009131248162795,5.464075716199064,2,3.0859375,-3.3671875,4.765625,11.828125,-31.484375,4,-0.49643471846569953,2.125,65.4375,1.1928571428571428,62.875,-1.9589041095890412,66.75,-0.49643471846569953
2414,2001-02-12,68.0625,68.25,61.875,62.8125,492000.0,0.07105974920088509,1.2666666666666666,-3.9529411764705884,48.88309754281459,57.2568760511791,-3.3111282799861925,-4.305359621989055,-1.2402282414144565,7.078708675457335,8.955420748007084,6.375,6.585482692197289,3.647656249999997,-7.114445237784466,14.40975773778446,-1.7333944938922343,9.028706993892229,-6.875,88.0,37.53114375912036,5.3810507438922315,2,-2.8046875,-7.8828125,0.25,7.3125,-38.125,0,-0.4747474747474747,4.552941176470588,63.546875,2.125,65.4375,1.1928571428571428,62.875,-0.4747474747474747
2415,2001-02-13,60.875,69.25,60.25,68.0,614600.0,-0.10560146923783287,-1.1492537313432836,-1.3571428571428572,40.37085230969421,54.13242864796288,3.0645249710024913,3.2869397228260198,6.231081224345857,14.00487769797401,8.707280759893283,9.0,5.209965177403639,-3.6898437499999943,-14.147471261544595,6.767783761544614,-8.918657505772302,1.5389700057723061,14.296875,6.944444444444445,-38.57692818993155,5.228813755772303,2,3.0703125,-0.6953125,5.71875,14.5,-31.6875,1,-0.4312114989733059,1.2666666666666666,68.0625,4.552941176470588,63.546875,2.125,65.4375,-0.4312114989733059
2416,2001-02-14,62.9375,63.5,58.375,60.625,858700.0,0.03388090349075967,1.981818181818182,-0.32456140350877194,44.03463758819756,52.30965944225589,0.3533232301170983,1.9599181288590728,4.165874055896637,11.708350015988131,8.02020248381298,5.125,2.9585934213736493,-2.030468749999997,-11.489236367816076,7.428298867816082,-6.759852558908037,2.6989150589080424,11.935937499999994,41.95402298850575,-0.48095968194510164,4.729383808908041,2,0.875,-2.7578125,0.09375,9.3125,-31.8125,2,-0.4637537239324727,-1.1492537313432836,60.875,1.2666666666666666,68.0625,4.552941176470588,63.546875,-0.4637537239324727
2417,2001-02-15,63.3125,64.6875,60.25,63.375,404100.0,0.005958291956305928,2.302325581395349,-0.02702702702702703,40.847457627118644,51.1017380674913,-0.0461230260452723,2.193303936853738,3.9133608083832883,11.041246131339989,7.343964001240264,4.4375,1.486232764347946,-1.9703125000000057,-10.706114538351926,6.765489538351922,-6.338213519175966,2.3975885191759545,10.900999999999996,45.40229885057471,7.572971865529851,4.367901019175964,2,0.5,-2.4765625,-0.3125,8.90625,-28.4375,3,-0.5004935834155972,1.981818181818182,62.9375,-1.1492537313432836,60.875,1.2666666666666666,68.0625,-0.5004935834155972
2418,2001-02-16,58.8125,61.0,56.0,58.875,1337900.0,-0.07107601184600199,1.318840579710145,1.0,34.03634003893576,48.883553627373054,4.791152458229391,7.174352412013775,8.224149470275975,15.266912969263132,7.139921916820373,7.3125,0.2594576804397377,-6.542187499999997,-15.024003988081091,1.9396289880810897,-10.783095744040537,-2.30127925595945,14.76746,21.22641509433962,-9.181104015622786,4.240908244040544,2,3.8125,4.5234375,4.1875,13.40625,-24.1875,4,-0.41657810839532416,2.302325581395349,63.3125,1.981818181818182,62.9375,-1.1492537313432836,60.875,-0.41657810839532416
2419,2001-02-20,54.875,59.375,52.6875,59.125,1090900.0,-0.06695005313496283,1.8157894736842106,68.0,35.61969439728354,45.76037259380212,8.659494448872337,11.219449364292828,11.902634209556837,18.928349075413408,7.148591739125315,6.6875,-0.49344749017154754,-10.182812499999997,-19.687940638930286,-0.6776843610697156,-14.935376569465134,-5.430248430534853,17.6501624,13.20754716981132,-17.64961598565532,4.752564069465142,2,6.09375,9.0546875,8.125,17.34375,-21.5,1,-0.4157175398633257,1.318840579710145,58.8125,2.302325581395349,63.3125,1.981818181818182,62.9375,-0.4157175398633257
2420,2001-02-21,54.625,56.25,50.625,51.0,1039900.0,-0.004555808656036442,-1.5714285714285714,-0.8529411764705882,36.04810996563574,43.48653169962842,7.832344171282671,10.895932526104389,11.9035074240346,18.85212323600804,7.572244961466218,5.625,-0.584051486104272,-9.714062499999997,-20.097461624797845,0.6693366247978574,-14.90576206239892,-4.522362937601073,16.313149408,28.444444444444443,-4.53918766223731,5.191699562398926,2,5.3125,8.2734375,7.234375,17.59375,-19.921875,2,-0.4519450800915332,1.8157894736842106,54.875,1.318840579710145,58.8125,2.302325581395349,63.3125,-0.4519450800915332
2421,2001-02-22,47.75,54.5,45.5,54.3125,1576600.0,-0.1258581235697941,1.5945945945945945,-1.8103448275862069,33.816892327530624,40.73918125184116,13.785980057318561,16.873835941582612,18.175874646554973,25.261804805505847,7.592596440147187,9.125,-1.0737882505533562,-15.470312499999999,-27.857139400959213,-3.0834855990407917,-21.663725950479602,-9.276899049520395,21.1568344672,11.726384364820847,-23.744079977975694,6.193413450479604,2,9.625,12.5859375,13.5,24.46875,-11.125,3,-0.3887434554973822,-1.5714285714285714,54.625,1.8157894736842106,54.875,1.318840579710145,58.8125,-0.3887434554973822
2422,2001-02-23,48.9375,49.125,44.75,46.0625,2268300.0,0.024869109947643908,1.6923076923076923,-0.4380952380952381,38.135593220338976,39.08807500194995,11.188397150701952,14.88931101724728,16.278816474227824,23.7508801762836,7.892072225612553,4.375,-2.575251923928228,-13.292187499999997,-26.9234485101545,0.33907351015450615,-20.10781800507725,-6.4765569949227455,17.160514331136,25.769230769230766,-13.601916753232366,6.815630505077253,2,8.0625,11.0234375,11.15625,23.28125,-15.6875,4,-0.3639846743295019,1.5945945945945945,47.75,-1.5714285714285714,54.625,1.8157894736842106,54.875,-0.3639846743295019
2423,2001-02-26,56.125,56.75,49.75,50.625,1720900.0,0.1468710089399745,1.0740740740740742,1.9130434782608696,45.19519519519519,38.67830807443669,3.1708362808112014,6.820917613871572,8.664224354728844,16.318384910016988,7.617431598947094,7.8125,-3.3321260707555496,-5.323437499999997,-18.43853440618173,7.791659406181736,-11.880985953090857,1.2341109530908696,6.984292324776959,77.77777777777779,33.93044298089772,6.557548453090865,2,0.875,3.8359375,3.15625,15.90625,-24.5625,0,-0.378619153674833,1.6923076923076923,48.9375,1.5945945945945945,47.75,-1.5714285714285714,54.625,-0.378619153674833
2424,2001-02-27,49.8125,56.25,49.5,55.0,879900.0,-0.11247216035634744,-1.3225806451612903,-0.9431818181818182,33.9359810314167,37.96332237685031,7.40058106564895,11.819674029312495,14.447326018718059,22.450481990564555,7.083326213026413,6.75,-4.655375019815182,-10.417187499999997,-23.069890056770888,2.2355150567709003,-16.743538778385442,-4.090836221614552,10.726491399308188,42.1875,0.5221595489794169,6.326351278385448,2,4.90625,10.1484375,9.15625,22.21875,-18.8125,1,-0.3048933500627352,1.0740740740740742,56.125,1.6923076923076923,48.9375,1.5945945945945945,47.75,-0.3048933500627352
2425,2001-02-28,49.75,54.125,47.1875,49.875,1049100.0,-0.0012547051442910462,-1.6428571428571428,0.024096385542168676,36.581469648562305,37.13519260577972,6.391140213066237,11.000198590426486,13.990949951133544,22.307431374303633,6.933672141859747,6.9375,-5.613356978911135,-9.561718749999997,-22.468777055100674,3.3453395551006793,-16.01524790255033,-3.108189597449659,8.578532603405044,41.66666666666667,-0.09459441289720871,6.453529152550336,2,4.96875,10.2109375,9.21875,22.28125,-14.5625,2,-0.3291457286432161,-1.3225806451612903,49.8125,1.0740740740740742,56.125,1.6923076923076923,48.9375,-0.3291457286432161
2426,2001-03-01,48.0,49.875,45.640625,49.125,906100.0,-0.035175879396984966,2.2261904761904763,9.0,31.871345029239762,36.137846761570955,6.480970158291981,11.836008638125023,15.203129850577277,23.91845559977793,6.920007843175558,4.234375,-6.844808193363733,-10.346093750000001,-23.617404949963188,2.925217449963192,-16.981749349981598,-3.7104381500184047,8.42753803892834,27.083333333333332,-11.17940532808137,6.635655599981596,3,4.875,11.9609375,13.0625,24.03125,-12.1875,3,-0.27701822916666663,-1.6428571428571428,49.75,-1.3225806451612903,49.8125,1.0740740740740742,56.125,-0.27701822916666663
2427,2001-03-02,47.0625,49.5,45.5,46.8125,508800.0,-0.01953125,-1.7826086956521738,-0.2222222222222222,32.51574411667218,35.968891659097224,5.443434956972908,12.104434851865605,15.37329561562747,24.80392439771984,7.536309563893753,4.0,-7.153900580350069,-10.46484375,-24.416614953552212,3.4869274535522052,-17.4407293517761,-3.488958148223894,7.730182713478371,13.88888888888889,-22.263726253981286,6.9758856017761035,3,5.0,12.6875,16.71484375,24.96875,-9.762500762939453,4,-0.2217795484727756,2.2261904761904763,48.0,-1.6428571428571428,49.75,-1.3225806451612903,49.8125,-0.2217795484727756
2428,2001-03-05,46.0,49.1875,45.125,47.0625,535000.0,-0.02257636122177953,-1.8888888888888888,-4.25,24.749642346208873,34.7611080978667,5.025877083291398,12.726659721617708,15.678576799481604,25.69791243148859,8.062202055699515,4.0625,-7.946004990839285,-10.833593749999999,-25.64709400422953,3.9799065042295254,-18.240343877114768,-3.4268436228852366,7.3867071335914005,7.865168539325842,-20.831494360554817,7.406750127114763,3,4.75,13.75,18.27734375,23.28125,-5.509998321533203,0,-0.27717391304347827,-1.7826086956521738,47.0625,2.2261904761904763,48.0,-1.6428571428571428,49.75,-0.27717391304347827
2429,2001-03-06,45.125,48.5625,43.1875,48.5625,1041100.0,-0.01902173913043481,2.1272727272727274,3.235294117647059,28.929765886287626,33.97018097793913,4.886234519393511,13.008470861146904,15.996243642932605,26.408579030926745,8.552842427594866,5.375,-8.742615991805266,-10.908593750000001,-26.45623869919629,4.639051199196288,-18.682416224598143,-3.13477127540186,7.0525681348886025,17.71428571428571,-13.166553842170142,7.773822474598144,3,4.84375,13.84375,19.21484375,22.53125,-5.604999542236328,1,-0.30055401662049863,-1.8888888888888888,46.0,-1.7826086956521738,47.0625,2.2261904761904763,48.0,-0.30055401662049863
2430,2001-03-07,42.9375,45.0,41.1875,44.8125,1137800.0,-0.04847645429362879,2.388888888888889,0.5454545454545454,23.33333333333333,32.80534108969499,5.857493322691234,14.04038613525671,17.865537742320306,28.382428941610513,9.044784355980847,3.9375,-8.928014841295223,-11.905468749999997,-27.64364594831237,3.832708448312381,-19.774557349156183,-4.0363801508438115,7.801657233306429,20.14388489208633,-8.950599689519578,7.869088599156188,3,6.03125,14.96875,19.87109375,21.90625,0.6725006103515625,2,-0.2780203784570596,2.1272727272727274,45.125,-1.8888888888888888,46.0,-1.7826086956521738,47.0625,-0.2780203784570596
2431,2001-03-08,39.8125,42.375,38.75,42.125,793000.0,-0.07278020378457062,1.5777777777777777,1.2333333333333334,20.80745341614906,30.879992222562777,8.647532353577077,16.178492282324534,20.38767394408589,31.395187620848972,9.676319285561737,4.1875,-9.099645037375652,-13.877343750000001,-30.492720722946217,2.738033222946214,-22.185032236473106,-5.569655263526897,9.20735893131127,9.883720930232558,-16.4395713238505,8.307688486473108,3,7.9375,15.5,22.99609375,25.03125,0.0175018310546875,3,-0.1161695447409733,2.388888888888889,42.9375,2.1272727272727274,45.125,-1.8888888888888888,46.0,-0.1161695447409733
2432,2001-03-09,36.5,41.0,36.25,38.0,1262300.0,-0.08320251177394034,-3.75,0.6486486486486487,21.440000000000012,28.240526089763314,11.186631393829103,18.142064151159964,23.09474574253599,34.521155651190014,10.452256658234829,4.75,-9.44185879089153,-15.742968750000003,-33.07532624291834,1.5893887429183309,-24.40914749645917,-7.076790003540836,10.465887145049017,1.932367149758454,-24.001449083859153,8.666178746459165,3,9.75,16.25,26.35546875,28.34375,5.650001525878906,4,-0.018835616438356184,1.5777777777777777,39.8125,2.388888888888889,42.9375,2.1272727272727274,45.125,-0.018835616438356184
2433,2001-03-12,32.0,36.125,31.875,35.0625,1255900.0,-0.12328767123287676,-1.5660377358490567,2.0416666666666665,21.13564668769716,26.818266718238924,13.303636992917298,21.24680668284384,26.920514789692618,38.74668588395343,11.664892987077902,4.625,-9.249935425408225,-18.665625,-37.355276785990185,0.0240267859901806,-28.010450892995088,-9.320799107004909,12.822709716039213,0.7490636704119851,-25.687685201833865,9.34482589299509,3,11.0,18.5625,31.55859375,32.84375,12.990001678466797,0,0.1656249761581421,-3.75,36.5,1.5777777777777777,39.8125,2.388888888888889,42.9375,0.1656249761581421
2434,2001-03-13,35.75,36.1875,32.125,32.25,1421700.0,0.1171875,-1.1666666666666667,-1.1428571428571428,28.1159420289855,25.87765253828594,8.212754000778745,15.759934774278378,22.51991337259618,34.663395862468064,12.480407335567799,4.1875,-9.390172401295189,-13.299999999999997,-31.22856805859203,4.62856805859203,-22.264284029296007,-4.335715970703987,6.483167772831372,29.523809523809526,3.203006522632702,8.964284029296014,3,5.125,14.8125,28.58984375,29.09375,8.950000762939453,1,0.1325874595375327,-1.5660377358490567,32.0,-3.75,36.5,1.5777777777777777,39.8125,0.1325874595375327
2435,2001-03-14,34.625,36.734375,31.75,31.75,957000.0,-0.03146853146853146,-2.467391304347826,0.8214285714285714,32.44147157190635,25.940999931915563,7.785360650451551,15.618274777757549,22.94364692454303,35.42122967165619,13.552364432885827,4.984375,-10.561532735754021,-13.112499999999997,-31.238411955278664,5.0134119552786665,-22.17545597763933,-4.049544022360664,5.536534218265096,27.058823529411764,-1.062301829313995,9.062955977639332,3,6.0,15.875,29.40625,30.21875,7.104999542236328,2,0.1413718543758462,-1.1666666666666667,35.75,-1.5660377358490567,32.0,-3.75,36.5,0.1413718543758462
2436,2001-03-15,33.75,35.625,31.640625,35.375,1172600.0,-0.02527075812274371,2.75,-0.5652173913043478,29.510961214165263,25.60713516497035,7.181652420888696,14.961592526251707,23.36274689422008,35.926235535614495,14.980169227266755,3.984375,-10.652061255405997,-12.528125000000003,-30.195346498031725,5.139096498031719,-21.361735749015864,-3.6945142509841418,4.72922737461208,22.537562604340565,-5.638121014165101,8.833610749015861,3,6.6640625,16.6953125,30.17578125,31.09375,5.740001678466797,3,0.29214816623263884,-2.467391304347826,34.625,-1.1666666666666667,35.75,-1.5660377358490567,32.0,0.29214816623263884
2437,2001-03-16,31.625,34.5,30.875,33.5625,1180900.0,-0.062962962962963,-1.1090909090909091,1.1923076923076923,11.71875,24.15925823761381,7.695856985975439,15.379436488573447,25.01387346776456,37.669120161874346,16.344904608901135,3.625,-11.10869921007643,-13.068750000000001,-29.970697295161273,3.8331972951612663,-21.519723647580633,-4.617776352419369,5.486506899689665,12.8,-8.725384825957168,8.450973647580634,3,8.09375,18.4375,31.8125,33.21875,5.215000152587891,4,0.25944669821516797,2.75,33.75,-2.467391304347826,34.625,-1.1666666666666667,35.75,0.25944669821516797
2438,2001-03-19,34.3125,34.625,31.125,31.6875,1130100.0,0.08498023715415015,1.1538461538461537,-1.3548387096774193,22.687224669603538,23.46564254687113,3.549394544945514,11.343957844694785,21.962613065620317,34.4006863850057,17.93480528007457,3.5,-11.185828738068437,-9.15625,-25.28323886143444,6.970738861434441,-17.21974443071722,-1.0927555692827795,1.551705519751735,58.666666666666664,38.112666519709315,8.06349443071722,3,3.625,15.75,29.125,30.53125,4.4375,0,0.22841534501650718,-1.1090909090909091,31.625,2.75,33.75,-2.467391304347826,34.625,0.22841534501650718
2439,2001-03-20,32.0625,35.4375,31.75,34.5,1045700.0,-0.06557377049180324,-1.4081632653061225,-0.9285714285714286,21.063394683026587,23.213427141281493,4.192507055309285,12.434813310568401,23.990501211382615,36.050771213460365,19.0638081122666,3.6875,-11.380324750151296,-10.265625,-26.221870425916897,5.690620425916897,-18.243747712958452,-2.287502287041548,-1.1875,20.266666666666666,2.2848261353278616,7.9781227129584495,3,4.5625,18.0,31.34375,32.78125,7.697498321533203,1,0.40319693344145957,1.1538461538461537,34.3125,-1.1090909090909091,31.625,2.75,33.75,0.40319693344145957
2440,2001-03-21,29.9375,32.125,29.25,31.5,1529400.0,-0.06627680311890838,1.0444444444444445,0.6410256410256411,20.808080808080803,23.213496851496135,4.782457076570701,13.297211745067315,26.103886744379537,37.50751147351514,20.098393552940962,2.875,-11.276817029059025,-11.15625,-26.925635521853124,4.613135521853128,-19.040942760926562,-3.271557239073438,5.5,10.784313725490197,-5.796484860886135,7.884692760926564,3,5.1875,19.3125,32.78125,34.90625,9.3125,2,0.4931106726660359,-1.4081632653061225,32.0625,1.1538461538461537,34.3125,-1.1090909090909091,31.625,0.4931106726660359
2441,2001-03-22,29.1875,29.5,25.625,29.125,2267900.0,-0.025052192066805867,10.272727272727273,-0.04,20.9349593495935,23.157381223673188,4.3212263801103745,13.265375219666396,26.801079825601008,37.59606925760514,20.709587203559067,4.3125,-11.597777903933405,-10.978124999999999,-27.274227365370095,5.317977365370094,-19.126176182685043,-2.830073817314954,6.25,36.30573248407643,18.583674806275113,8.148051182685046,3,1.9921875,15.96875,32.875,35.65625,9.372501373291016,3,0.42972161172544165,1.0444444444444445,29.9375,-1.4081632653061225,32.0625,1.1538461538461537,34.3125,0.42972161172544165
2442,2001-03-23,31.125,32.875,28.375,29.6875,1595300.0,0.06638115631691655,-1.2153846153846153,23.0,26.482213438735172,23.751444196010745,1.7222103232835337,10.461343593773378,24.65891923592168,35.0645490657552,20.951477717084995,4.5,-11.52201074677545,-8.149999999999999,-24.374392779164978,8.074392779164985,-16.262196389582492,-0.03780361041750524,3.9200000000000017,56.05095541401274,35.55024559210235,8.112196389582492,3,0.0546875,14.03125,30.87109375,33.71875,6.334999084472656,4,0.2687550740069653,10.272727272727273,29.1875,1.0444444444444445,29.9375,-1.4081632653061225,32.0625,0.2687550740069653
2443,2001-03-26,34.875,35.796875,32.125,32.625,1355800.0,0.12048192771084332,-1.2596153846153846,1.565217391304348,35.144927536231876,24.532442585704786,-1.762420717023545,5.309964917342654,20.68719795394422,30.744287905015454,22.212964451205785,4.671875,-10.944549741192063,-3.3374999999999986,-17.577593509450146,10.90259350945015,-10.457546754725072,3.7825467547250753,-9.25,90.93701996927803,67.18875484248447,7.120046754725074,3,-3.6953125,8.4375,27.44921875,29.96875,2.9850006103515625,0,0.05634409039678534,-1.2153846153846153,31.125,10.272727272727273,29.1875,1.0444444444444445,29.9375,0.05634409039678534
2444,2001-03-27,34.625,35.125,32.5,34.1875,802300.0,-0.007168458781361964,2.652173913043478,0.19444444444444445,37.23608445297505,25.065177350267973,-1.8872483924055743,4.599642536834438,20.599197253889002,30.37511932384008,23.509012365850005,2.625,-10.201562142628248,-2.828125,-16.046799178580216,10.390549178580216,-9.437462089290108,3.7812120892901078,-8.7965625,88.47926267281106,61.61993094217578,6.609337089290108,3,-3.9140625,7.875,28.35546875,30.21875,0.7050018310546875,1,0.11913357400722013,-1.2596153846153846,34.875,-1.2153846153846153,31.125,10.272727272727273,29.1875,0.11913357400722013
2445,2001-03-28,33.375,34.5,32.125,33.5625,439300.0,-0.03610108303249093,1.303030303030303,-0.42857142857142855,39.51120162932791,26.17631517417494,-0.9311254535622382,4.806394422922018,21.50985130307494,30.9652020817511,24.58357295507505,2.5,-9.085306873666369,-3.2593749999999986,-15.241768539447797,8.7230185394478,-9.250571769723898,2.7318217697239007,-7.347193749999999,76.19047619047619,45.23472794259607,5.991196769723899,3,-2.6640625,7.8125,29.07421875,31.46875,4.215000152587891,2,0.19131081113208093,2.652173913043478,34.625,-1.2596153846153846,34.875,-1.2153846153846153,31.125,0.19131081113208093
2446,2001-03-29,34.703125,37.375,32.625,33.1875,1424300.0,0.03979400749063666,-2.5976331360946747,-8.083333333333334,46.86989657049537,30.0819981264522,-2.3577769424825306,2.5623998009531093,19.947530465704354,28.939263286555196,25.265752233546344,4.75,-8.433720705470577,-1.2664062500000028,-12.004496706736823,9.471684206736818,-6.6354514783684095,4.102638978368407,-8.479937374999999,70.3125,34.21135848701939,5.369045228368409,3,-3.203125,6.484375,26.71484375,30.140625,1.5268745422363281,3,0.13102206213417378,1.303030303030303,33.375,2.652173913043478,34.625,-1.2596153846153846,34.875,0.13102206213417378
2447,2001-03-30,36.625,38.0,35.3125,36.0,936400.0,0.05538045925258883,-1.6875,0.41237113402061853,58.85167464114832,34.10027034551273,-3.9066397592067332,-0.19132914865044626,17.73995407305855,26.37755488419377,25.914395977976124,3.296875,-7.9948956165054454,1.1773437499999986,-8.221815225840075,10.576502725840072,-3.5222357379200417,5.876923237920035,-9.95573988,76.59574468085107,34.53473824080617,4.699579487920037,3,-4.8125,4.5625,22.23046875,28.21875,-0.7949981689453125,4,0.05283280200111995,-2.5976331360946747,34.703125,1.303030303030303,33.375,2.652173913043478,34.625,0.05283280200111995
2448,2001-04-02,33.25,36.875,32.0625,36.6875,679900.0,-0.0921501706484642,1.5245901639344261,-5.5,45.14563106796116,36.776074388283234,-0.7802575586101881,2.297279565940528,20.772558838836943,29.121528444236986,26.748034425257313,4.8125,-7.428989547655448,-1.5601562499999986,-9.573099848391905,6.452787348391908,-5.566628049195955,2.4463155491959547,-5.9008954872,20.0,-22.670049413686172,4.006471799195954,4,-1.4375,7.9375,25.23046875,31.375,1.740001678466804,0,0.12661651381872652,-1.6875,36.625,-2.5976331360946747,34.703125,1.303030303030303,33.375,0.12661651381872652
2449,2001-04-03,31.5625,33.875,29.75,31.1875,1110300.0,-0.050751879699248104,-1.5384615384615385,-0.10909090909090909,44.180522565320665,39.3730123613099,0.9262654388154772,3.0742315311894544,21.98017740539285,30.079202871754497,27.483535625986033,4.125,-6.131764680480472,-2.569531249999997,-9.057393739555273,3.9183312395552754,-5.813462494777632,0.6743999947776409,-3.574341757968,21.96969696969697,-21.738383876904436,3.2439312447776367,4,0.25,9.375,26.91796875,33.0625,1.387500762939446,1,0.19952477181311878,1.5245901639344261,33.25,-1.6875,36.625,-2.5976331360946747,34.703125,0.19952477181311878
2450,2001-04-04,31.0,32.9375,30.0,32.0,815400.0,-0.017821782178217838,1.0434782608695652,-2.6666666666666665,44.71153846153846,42.014854484859335,1.849863756755468,2.842273867618104,21.782417578200366,29.958828483275823,27.98246447133633,2.9375,-5.574598414218194,-2.53515625,-7.666829887473092,2.5965173874730922,-5.100993068736543,0.03068056873654612,-2.4111312524899198,15.151515151515152,-29.94422914970355,2.5658368187365457,4,2.1875,8.875,26.33984375,33.0,1.740001678466804,2,0.139677478421119,-1.5384615384615385,31.5625,1.5245901639344261,33.25,-1.6875,36.625,0.139677478421119
2451,2001-04-05,35.1875,35.75,31.875,32.3125,1059500.0,0.13508064516129026,-1.0666666666666667,-2.875,56.34743875278397,45.33321285308697,-1.561209604693083,-1.8018680410654468,16.831374294921154,25.141797611974994,27.935408232565173,4.75,-4.58483620887791,1.8835937500000028,-2.404517528254587,6.171705028254593,-0.26046188912729207,4.027649389127298,-6.033963377340523,65.9090909090909,16.037129445468537,2.1440556391272954,4,-1.3125,2.5625,22.15234375,28.8125,-3.4274997711181605,3,0.0682770913701709,1.0434782608695652,31.0,-1.5384615384615385,31.5625,1.5245901639344261,33.25,0.0682770913701709
2452,2001-04-06,35.8125,37.75,33.25,34.8125,917100.0,0.017761989342806483,-1.1818181818181819,0.34782608695652173,52.88461538461539,47.30428928068513,-1.6219250832964534,-2.6150917946129724,15.478678099298612,23.91943810127242,27.405039074127245,4.5,-3.334380787481976,2.54296875,-1.6471678291343252,6.733105329134325,0.44790046043284093,4.638037039567163,-6.128175574700091,75.78125,25.905518581238226,2.0950682895671617,4,-1.9375,1.75,20.60546875,28.1875,-4.322500228881836,4,0.011657927880944552,-1.0666666666666667,35.1875,1.0434782608695652,31.0,-1.5384615384615385,31.5625,0.011657927880944552
2453,2001-04-09,37.29999923706055,37.72999954223633,35.61999893188477,36.0,498100.0,0.04153575531059128,-1.048542916241533,1.2999992370605469,60.376422774427326,49.87543798306872,-3.0500039508320853,-3.884320893354605,13.169050255247328,22.118585573503637,26.339612331175477,2.1100006103515554,-1.9169294117286384,3.765468025207518,-0.7447630255993971,8.275699076014437,1.510352499804057,6.020583550610976,-7.116734277278631,94.37499046325684,39.0704094411994,2.255115525403459,4,-3.424999237060547,0.10625076293945312,18.606250762939453,26.700000762939453,-4.3800010681152415,0,-0.03941011892958157,-1.1818181818181819,35.8125,-1.0666666666666667,35.1875,1.0434782608695652,31.0,-0.03941011892958157
2454,2001-04-10,40.4900016784668,40.70000076293945,37.72000122070313,37.72999954223633,1093800.0,0.08552285540630056,-1.1438855041440312,2.123079812316784,70.05988215011857,53.26973581871213,-5.945833093571693,-7.063137480937549,9.09845687032481,18.597666081227878,24.99246174868414,3.4000015258789062,-0.6622075259932529,6.718470382690427,1.309466947082484,12.12747381829837,4.013968664886455,9.422972100494398,-9.837732616271797,98.03739187383978,35.56868016958416,2.704501717803972,4,-5.26500129699707,-3.396251678466797,14.759998321533203,23.509998321533203,-3.5900001525878906,1,-0.13583600326015732,-1.048542916241533,37.29999923706055,-1.1818181818181819,35.8125,-1.0666666666666667,35.1875,-0.13583600326015732
2455,2001-04-11,39.52000045776367,42.04999923706055,38.79999923706055,41.38000106811523,1051000.0,-0.023956561632324846,1.0312519371528026,-0.673912743013993,69.47874319600328,55.78182988821301,-4.484040813744741,-6.016058619323047,9.354385885101571,19.22176252525417,23.781291057142237,3.25,0.06501520119209658,5.503719139099118,-0.4803069425644608,11.487745220762697,2.511706098267325,8.495732179930908,-8.063912859509117,75.13514526780676,8.97046493432029,2.9920130408317904,4,-3.6200008392333984,-4.207500457763672,14.948749542236328,23.698749542236328,-3.0100021362304688,2,-0.16624492962356618,-1.1438855041440312,40.4900016784668,-1.048542916241533,37.29999923706055,-1.1818181818181819,35.8125,-0.16624492962356618
2456,2001-04-12,43.61000061035156,43.97000122070313,38.97999954223633,39.97999954223633,447600.0,0.10349190549628173,1.2942524381164309,-1.9516128370673675,71.76983309786644,57.21718082784835,-8.021253582403148,-9.83367513198624,4.60880665706307,14.899936052482424,22.630562769480058,4.990001678466804,0.8362479711683122,9.10071926116943,1.7422545729223202,16.45918394941654,5.4214869170458755,12.779951605292986,-11.09452184821641,96.64178573360314,27.9916567448723,3.679232344123555,4,-6.75,-8.8125,9.827499389648438,15.546249389648438,-1.8800010681152344,3,-0.24925473010208077,1.0312519371528026,39.52000045776367,-1.1438855041440312,40.4900016784668,-1.048542916241533,37.29999923706055,-0.24925473010208077
2457,2001-04-16,39.83000183105469,43.599998474121094,39.81999969482422,43.349998474121094,978900.0,-0.08667733837177771,-1.1355919783618358,-0.9696957595921744,58.630903178856606,58.71554439572562,-4.178196991965443,-5.699686598470095,7.800707768723001,18.497622519349186,21.318996313732107,3.7900009155273438,1.5478418586354223,4.910470390319823,-2.682090331464998,12.503031112104644,1.1141900294274123,8.706750751212233,-5.939980373891373,50.419182576843205,-14.775158841053702,3.7962803608924096,4,-2.970001220703125,-5.032501220703125,11.701248168945312,18.107498168945312,3.5699996948242188,0,-0.20261112807383364,1.2942524381164309,43.61000061035156,1.0312519371528026,39.52000045776367,-1.1438855041440312,40.4900016784668,-0.20261112807383364
2458,2001-04-17,42.150001525878906,42.63000106811523,38.02000045776367,39.0,668900.0,0.05824754175671054,1.2433089663007324,-0.8948876505560577,62.22583452928683,60.72057905838854,-5.702662291112787,-7.802450184486574,5.022291299399143,16.136683409906894,19.816068169135935,4.610000610351555,1.9758045258011592,6.838595008850099,-1.4033137629813766,15.080503780681575,2.7176406229343613,10.959549394765837,-7.0503824970908155,70.88000488281239,8.274509655515992,4.120954385915738,4,-5.165000915527344,-7.352500915527344,7.349998474121094,14.537498474121094,-0.0800018310546875,1,-0.2529063195458202,-1.1355919783618358,39.83000183105469,1.2942524381164309,43.61000061035156,1.0312519371528026,39.52000045776367,-0.2529063195458202
2459,2001-04-18,44.9900016784668,46.0,42.61999893188477,43.560001373291016,1447000.0,0.06737841161984792,-1.0422935168687768,0.453968130944567,67.94376807679038,63.30193790452764,-7.1942163875150555,-10.144405467521139,1.7071264600036358,13.261863212066771,18.70276752288996,3.8499984741210938,1.9602235239165537,9.032220077514651,-0.11484539065824606,18.17928554568755,4.458687343428203,13.6057528116011,-8.825936786648903,87.34337870337572,25.363410062796106,4.57353273408645,4,-6.052501678466797,-9.177501678466797,1.7912483215332031,9.509998321533203,0.10999679565429688,2,-0.2682819084067396,1.2433089663007324,42.150001525878906,-1.1355919783618358,39.83000183105469,1.2942524381164309,43.61000061035156,-0.2682819084067396
2460,2001-04-19,44.70000076293945,45.81000137329102,43.040000915527344,44.56999969482422,804600.0,-0.00644589697061837,1.3574449020272985,0.09090981844178987,65.9557487543157,64.36952790469783,-5.315481381166997,-9.161440322716196,1.3274576800587425,13.524983709140443,17.175129673863587,2.770000457763679,2.6768407645649646,8.004094123840332,-1.4740010168746167,17.48218926455528,3.265046553482861,12.743141694197806,-7.1589049559760625,83.70928180910356,21.84216680126051,4.7390475703574735,4,-5.075000762939453,-8.887500762939453,1.0187492370605469,9.799999237060547,0.75,3,-0.17449662424899748,-1.0422935168687768,44.9900016784668,1.2433089663007324,42.150001525878906,-1.1355919783618358,39.83000183105469,-0.17449662424899748
2461,2001-04-20,41.72999954223633,44.709999084472656,41.2400016784668,44.61000061035156,837000.0,-0.0664429791948804,1.2532465200154075,-22.153672349540773,57.88416824821935,64.92503377843161,-1.474934522945837,-5.4848169937071845,3.7043923374422008,16.291887663434437,14.94070697298196,3.4699974060058594,3.564200562770857,4.406967926025388,-4.628786456241457,13.442722308292232,-0.11090926510803456,8.92484511715881,-3.0046571482478086,46.4912192643179,-12.95462236042895,4.517877191133422,4,-0.9200000762939453,-5.917499542236328,3.832500457763672,12.707500457763672,2.770000457763672,4,-0.1250898940322246,1.3574449020272985,44.70000076293945,-1.0422935168687768,44.9900016784668,1.2433089663007324,42.150001525878906,-0.1250898940322246
2462,2001-04-23,39.4900016784668,41.650001525878906,38.95000076293945,41.61999893188477,531800.0,-0.05367835821570888,1.4657513725927371,0.7395821053677298,59.98719805250191,64.88178658710656,1.4992365198247484,-2.7257528592736193,5.230457246398785,18.17498629440591,13.342176970143552,2.779998779296875,4.512567922089254,1.7487199783325167,-6.842518798225768,10.339958754890802,-2.546899409946626,6.044339366611659,6.509998321533203,18.42106898531437,-44.11359865583445,4.2956193882791425,4,2.3699989318847656,-3.677501678466797,5.939685821533203,14.892810821533203,2.9099998474121094,0,0.05672316456220772,1.2532465200154075,41.72999954223633,1.3574449020272985,44.70000076293945,-1.0422935168687768,44.9900016784668,0.05672316456220772
2463,2001-04-24,36.84000015258789,41.38999938964844,36.2599983215332,39.88999938964844,930200.0,-0.06710563214090481,-1.4370534609972392,1.4319263708750127,58.19423899921497,63.563381792561714,4.556265130958025,0.08327939092622927,7.18196263682691,20.624694282336904,12.568363233062607,5.130001068115234,4.758197723019919,-0.9995315551757784,-9.497187566517326,7.498124456165765,-5.248359560846552,3.2492964504949953,9.018999862670896,5.95484323516038,-59.16180178460243,4.248828005670772,4,4.289999008178711,-1.0275001525878906,8.05062484741211,16.18343734741211,7.099998474121087,1,0.1780673546720981,1.4657513725927371,39.4900016784668,1.2532465200154075,41.72999954223633,1.3574449020272985,44.70000076293945,0.1780673546720981
2464,2001-04-25,38.75,39.81999969482422,36.0,37.56999969482422,1221600.0,0.05184581540448052,1.3012048469639832,-0.3868854427363768,61.54992443375343,62.68240193008952,2.6524200141153216,-1.5830019658101264,4.4356851794214265,18.545428862848645,11.77201052174029,3.8199996948242188,5.170767597962538,0.7042182922363267,-7.66418350669408,9.072620091166733,-3.4799826072288766,4.88841919170153,6.725039947509764,28.032615851484234,-41.61129594162749,4.1842008994652025,4,2.25,-2.9375,5.25,14.2734375,5.680000305175781,2,0.08567741147933461,-1.4370534609972392,36.84000015258789,1.4657513725927371,39.4900016784668,1.2532465200154075,41.72999954223633,0.08567741147933461
2465,2001-04-26,39.7599983215332,40.25,37.04999923706055,39.43999862670898,1120900.0,0.02606447281376001,3.92306653990164,0.2711861119193155,57.52736540421093,61.09990551968335,1.87748292504493,-2.203078827482287,2.8156133418182563,17.45614306707123,10.83260139997513,3.200000762939453,5.301327981111484,1.3949666976928725,-6.70606810084292,9.496001496228665,-2.6555507015750237,5.445484096960769,5.1465392291259775,43.168756793972165,-25.834407794915563,4.050517399267895,4,1.2400016784667969,-3.947498321533203,3.583751678466797,13.263439178466797,8.28000259399414,3,0.13430584451749983,1.3012048469639832,38.75,-1.4370534609972392,36.84000015258789,1.4657513725927371,39.4900016784668,0.13430584451749983
2466,2001-04-27,39.25,41.0099983215332,38.18000030517578,39.59000015258789,660300.0,-0.012826920097152028,-1.2822568860682,-1.062501490117517,55.68040987304052,60.77207293014823,1.9042247887354051,-1.407118007580621,2.630542815643018,17.72640571006349,10.473750172951151,2.829998016357422,4.856953421171042,0.6576246261596665,-7.263925436475439,8.579174688794772,-3.3031504051578864,4.6183996574772195,5.122145297619632,57.52210835897844,-10.184820995903067,3.960775031317554,4,1.75,-3.4375,2.9375,12.9609375,11.720001220703132,4,0.15796180287743833,3.92306653990164,39.7599983215332,1.3012048469639832,38.75,-1.4370534609972392,36.84000015258789,0.15796180287743833
2467,2001-04-30,38.560001373291016,39.34000015258789,35.970001220703125,36.93999862670898,3920500.0,-0.017579582846088737,1.1194959801731728,-4.764711822190329,52.13849656379414,59.65125760064904,2.6766020200395815,-0.5952393304330386,2.5910347159715954,18.230099313629267,10.420923226194342,3.3699989318847656,4.468603797050093,-0.12912406921386577,-7.996582815267281,7.738334676839553,-4.0628534422405735,3.804605303812842,5.309815206471441,47.785996818738475,-15.864037783317436,3.933729373026709,4,2.424999237060547,-1.3725013732910156,-0.3920326232910156,11.838436126708984,10.849998474121094,0,0.15404560205289264,-1.2822568860682,39.25,3.92306653990164,39.7599983215332,1.3012048469639832,38.75,0.15404560205289264
2468,2001-05-01,37.459999084472656,38.97000122070313,36.88999938964844,38.400001525878906,1851600.0,-0.028527029295706607,-1.0000000000000069,-0.5802474368574457,44.46473746393843,57.04247642144326,3.3987830878683454,0.8815339059752176,3.0787779522635716,19.00577563089672,9.78367452536034,2.0800018310546946,3.578254944385243,-1.4396263122558608,-8.90957692484806,6.030324300336343,-5.174601618551961,2.295348994040239,5.777832266565056,29.56346668382272,-28.508402020522713,3.7349753062961013,5,3.430002212524414,0.41500091552734375,0.7079696655273438,12.938438415527344,11.240001678466797,1,0.13187406732889917,1.1194959801731728,38.560001373291016,-1.2822568860682,39.25,3.92306653990164,39.7599983215332,0.13187406732889917
2469,2001-05-02,37.86000061035156,38.97999954223633,36.91999816894531,37.97000122070313,864800.0,0.010678097588227242,-1.0703474240321431,0.11702162197260674,46.902985271140295,54.925502701090444,2.102086564410598,1.0303417861917126,2.1854787855196562,18.27050203355499,8.732164575334464,2.0600013732910156,3.4122458462851384,-1.3544998168945312,-8.008588471271324,5.299588837482261,-4.6815441440829275,1.972544510293865,4.796404330259385,37.500009461060166,-17.65282808357651,3.327044327188395,5,2.479999542236328,0.0149993896484375,-0.6139068603515625,12.538436889648438,10.439998626708984,2,0.16059159847702276,-1.0000000000000069,37.459999084472656,1.1194959801731728,38.560001373291016,-1.2822568860682,39.25,0.16059159847702276
2470,2001-05-03,35.33000183105469,37.29999923706055,34.529998779296875,37.25,638000.0,-0.06682511195219398,1.7425792684078334,17.45443196004881,33.59746537224889,52.22698015931594,3.5349081632212886,4.1122007477079805,4.190669868628319,20.456094694779665,7.818415126043976,3.3300018310546875,2.8256172076125594,-4.100998687744138,-9.84994131689811,1.6479439414098351,-6.975470002321124,-1.2265273731671513,6.791490811963634,12.345726979507186,-36.00751254667038,2.8744713145769856,5,2.759998321533203,2.5449981689453125,1.2754669189453125,15.068435668945312,10.529998779296875,3,0.25757141246798043,-1.0703474240321431,37.86000061035156,-1.0000000000000069,37.459999084472656,1.1194959801731728,38.560001373291016,0.25757141246798043
2471,2001-05-04,37.59000015258789,37.599998474121094,33.560001373291016,34.75,1086300.0,0.06396824807256851,1.825175963112103,-1.4791681567842072,45.27824215128365,50.59265172584724,0.6994471696297495,2.1517412148691264,1.6429405385929954,17.728359145775052,7.64363404805848,4.039997100830078,1.7625625734806007,-1.961125373840332,-7.430321538665872,3.508070790985208,-4.695723456253106,0.7734727085724415,3.7723431040582867,69.72317699671065,20.737700112738935,2.734598082412771,5,-0.11499977111816406,0.2849998474121094,-1.6407814025878906,12.80843734741211,7.450000762939453,4,0.2779994871114684,1.7425792684078334,35.33000183105469,-1.0703474240321431,37.86000061035156,-1.0000000000000069,37.459999084472656,0.2779994871114684
2472,2001-05-07,36.22999954223633,38.25,35.720001220703125,37.900001525878906,482400.0,-0.036179851152725595,1.1350210291317455,-0.588028835886091,36.994722275436914,48.237149867649684,1.730350504009401,3.7361794273463005,2.6551918931307057,18.55432599049871,7.8565666309058315,2.529998779296875,0.7028444886034748,-3.342000961303711,-8.75400221498937,2.0700002923819483,-6.0480015881465405,-0.6360003344608813,4.196062688407231,49.26197547894878,2.920181641929993,2.70600062684283,5,1.0550003051757812,1.6450004577636719,0.11375045776367188,14.168437957763672,8.810001373291016,0,0.40684520741666463,1.825175963112103,37.59000015258789,1.7425792684078334,35.33000183105469,-1.0703474240321431,37.86000061035156,0.40684520741666463
2473,2001-05-08,35.83000183105469,37.290000915527344,35.0,37.22000122070313,1009200.0,-0.011040511074678072,1.9934676373790765,0.8323339752067858,27.460625726871754,44.449450011329496,2.2037625629804296,4.237669506257092,2.46391244591166,18.518324712897552,8.139474041592434,2.2900009155273438,0.08749493951390974,-3.6684988021850558,-9.247762442493396,1.910764838123285,-6.458130622339226,-0.8788669820308854,3.7721330967065683,41.88194141411298,0.6965583579510763,2.789631820154169,5,1.4549980163574219,2.0449981689453125,0.6699981689453125,14.568435668945312,8.289997100830085,1,0.37901192638475734,1.1350210291317455,36.22999954223633,1.825175963112103,37.59000015258789,1.7425792684078334,35.33000183105469,0.37901192638475734
2474,2001-05-09,34.990001678466804,36.54999923706055,34.5,35.25,544900.0,-0.023444044366747296,-2.3064459067430834,0.18704923431581807,26.736939731059223,41.02829160320153,2.7427465930647585,4.895490924663498,2.8941855877332188,18.90303550099575,9.161061878835696,2.049999237060547,-0.49824918459906087,-4.233498954772941,-10.139603854314004,1.6726059447681223,-7.186551404543472,-1.2804465050024092,3.8870772227580233,30.490420552196046,-5.096377845767616,2.9530524497705324,5,2.2949981689453054,2.884998321533196,1.509998321533196,15.408435821533196,10.439998626708977,2,0.39182619110618444,1.9934676373790765,35.83000183105469,1.1350210291317455,36.22999954223633,1.825175963112103,37.59000015258789,0.39182619110618444
2475,2001-05-10,32.950000762939446,36.5099983215332,32.439998626708984,36.38000106811523,1294400.0,-0.0583023954749563,1.2059649957097434,13.192394031427801,27.983949188372236,37.95090708268284,4.151764127782435,6.764886137109485,4.494321690308759,20.48223977342503,10.16743631042331,4.069999694824219,-0.9066516674879281,-5.944999885559092,-12.479128915071989,0.5891291439538051,-9.21206440031554,-2.6779353708026434,5.289028834933326,8.77800371227066,-24.37899407141007,3.2670645147564477,5,2.9399986267089915,5.049999237060554,3.424999237060554,17.448436737060554,11.049999237060554,3,0.4658573025402182,-2.3064459067430834,34.990001678466804,1.9934676373790765,35.83000183105469,1.1350210291317455,36.22999954223633,0.4658573025402182
2476,2001-05-11,32.740001678466804,33.299999237060554,32.400001525878906,33.25,1768300.0,-0.0063732649350599635,1.950827668582318,0.14868754406920076,31.155774720244835,35.61949354451069,3.733863188970858,6.449444096085614,4.309363056466815,20.23153066260783,10.831418565139856,0.8999977111816477,-1.6522162705821444,-5.611499023437496,-12.300774716584328,1.077776669709337,-8.956136870010916,-2.266861176864076,4.687163583443038,5.811969936265317,-28.00242909461733,3.344637846573417,5,2.949998855590813,6.197498321533196,3.791248321533196,17.658435821533196,11.259998321533196,4,0.4007329950906453,1.2059649957097434,32.950000762939446,-2.3064459067430834,34.990001678466804,1.9934676373790765,35.83000183105469,0.4007329950906453
2477,2001-05-14,31.76000022888184,32.700000762939446,31.36000061035156,32.650001525878906,1096600.0,-0.029932846650692624,1.707071641187212,1.745106325686478,34.35960225194039,34.49670074317758,4.076537484594315,7.161011107545992,4.90509896373494,20.637659535790245,11.61210104730532,1.380001068115245,-2.355771831548111,-6.188000392913818,-13.450754847539752,1.0747540617121132,-9.819377620226785,-2.5566231656008505,4.862818835263052,6.745355783222397,-29.329320711529757,3.631377227312966,5,3.409999847412106,6.920000076293942,4.0524997711181605,18.63843727111816,14.829999923706051,0,0.41813603875761207,1.950827668582318,32.740001678466804,1.2059649957097434,32.950000762939446,-2.3064459067430834,34.990001678466804,0.41813603875761207
2478,2001-05-15,31.489999771118164,32.200000762939446,30.959999084472656,32.049999237060554,978100.0,-0.008501273797792419,1.88371639139572,0.6292119661306915,25.136979670924802,32.07825567648697,3.811451398338697,6.947652982688538,4.81402651838097,20.34535229902984,12.906296220159838,1.2400016784667898,-3.0168173799853975,-5.9250007629394545,-13.44925337198913,1.5992518461102243,-9.687127067464296,-2.1628744584146133,4.185511971343928,9.481228482617196,-26.470144458457,3.7621263045248394,5,3.114999771118164,6.989999771118164,4.228750228881836,18.908437728881836,14.510000228881836,1,0.43029537132092655,1.707071641187212,31.76000022888184,1.950827668582318,32.740001678466804,1.2059649957097434,32.950000762939446,0.43029537132092655
2479,2001-05-16,32.919998168945305,34.040000915527344,30.79999923706055,31.0,1452600.0,0.04541119111530456,-1.7931052626386668,-3.4285714285713724,27.230353923729368,31.370798848873683,1.795877252306319,4.813844566015945,3.06033556363748,18.46742295988328,13.297831040906132,3.2400016784667933,-3.509474246065622,-3.8915021896362347,-10.765686496941797,2.9826821176693272,-7.328594343289019,-0.4544100359834502,1.8124110419188995,37.127833131352375,2.0030993068057157,3.4370921536527814,5,1.605001449584968,5.480001449584968,2.7206268310546946,17.267501831054695,12.110000610351577,2,0.3402187541281474,1.88371639139572,31.489999771118164,1.707071641187212,31.76000022888184,1.950827668582318,32.740001678466804,0.3402187541281474
2480,2001-05-17,36.900001525878906,37.599998474121094,33.299999237060554,34.09999847412109,1908200.0,0.12089925815026592,1.0476201721337945,1.4583363135684233,43.64521833208412,31.189351757851515,-2.1657534151757645,0.2313863540760721,-1.13326575038937,14.19480341453977,13.278729564965783,4.680000305175788,-3.588938301462292,0.4785011291503878,-5.3107055504975165,6.267707808798296,-2.4161022106735643,3.37310446897434,-6.100002288818356,89.70592607676853,55.042583598188834,2.894603339823954,5,-2.375001907348633,1.4999980926513672,-0.740626335144043,13.287498474121094,5.479999542236321,3,0.2311652690126469,-1.7931052626386668,32.919998168945305,1.88371639139572,31.489999771118164,1.707071641187212,31.76000022888184,0.2311652690126469
2481,2001-05-18,36.5099983215332,37.77000045776367,35.29999923706055,37.7599983215332,1028200.0,-0.010569192092639401,2.8897526162127094,-0.44642808486057184,44.36502928340129,32.00827475873645,-2.1736408678331642,0.22163199936959188,-0.8650527981755403,14.167198268111925,13.698211221738198,2.470001220703125,-3.8124924390978876,0.3494979858398466,-4.875161952146755,5.574157923826451,-2.262831983153454,2.961827954833147,-5.709999084472653,81.92249762470829,46.89828582124681,2.612329968993302,5,-2.2249984741210938,1.8900012969970703,-0.9037485122680664,13.677501678466797,6.69000244140625,4,0.20514932957554466,1.0476201721337945,36.900001525878906,-1.7931052626386668,32.919998168945305,1.88371639139572,31.489999771118164,0.20514932957554466
2482,2001-05-21,41.72999954223633,42.15999984741211,37.77999877929688,39.75,2841400.0,0.14297456753440674,2.084507628722515,-1.5839996337890625,59.569698486808605,35.57594950984054,-7.298987837886514,-5.082533958886806,-6.041910338286726,8.579653829706558,14.627893396273956,5.650001525878906,-3.3071329549964474,5.457499313354489,-0.1497131880353777,11.064711814744356,2.653893062659556,8.261105564049423,-10.651200256347654,96.2147862493603,58.000641471011605,2.8036062506949335,5,-5.25,-3.3299999237060547,-5.901248931884766,8.395000457763672,3.4300003051757812,0,0.0543973276459333,2.8897526162127094,36.5099983215332,1.0476201721337945,36.900001525878906,-1.7931052626386668,32.919998168945305,0.0543973276459333
2483,2001-05-22,43.400001525878906,43.5,40.52000045776367,42.209999084472656,2083000.0,0.04001921883445769,3.287771008288051,0.6010114729936711,61.74724255531593,39.46598315698017,-8.696824524713556,-6.5728730857192375,-7.503402898202154,6.546092343498415,15.134294507440394,2.979999542236328,-3.286312692496182,6.799501228332517,0.3485283952232976,13.250474061441736,3.574014811777907,10.024987644887126,-11.656330206298826,99.212610487293,58.39208027299375,3.2254864165546104,5,-6.250001907348633,-5.000001907348633,-7.571250915527344,5.349998474121094,4.039997100830071,1,0.07350226992058584,2.084507628722515,41.72999954223633,2.8897526162127094,36.5099983215332,1.0476201721337945,36.900001525878906,0.07350226992058584
2484,2001-05-23,42.06999969482422,42.810001373291016,41.29999923706055,42.68000030517578,1380400.0,-0.030645202403083438,2.4712583199600116,-0.5126045032569113,65.05807695356145,43.58533068644564,-6.992215885680146,-5.250592870823503,-6.096939572390191,7.498116007962068,15.61282467550234,2.1000022888183594,-2.9553617335250024,5.303499412536624,-1.53932925205401,12.146328077127258,1.8820850802413105,8.724913744831937,-9.385822080810541,85.98039021358188,39.84127124124693,3.421414332295317,5,-4.920000076293945,-3.6700000762939453,-6.178749084472656,5.367500305175781,7.430000305175781,2,0.09341574361026872,3.287771008288051,43.400001525878906,2.084507628722515,41.72999954223633,2.8897526162127094,36.5099983215332,0.09341574361026872
2485,2001-05-24,45.099998474121094,45.25,41.349998474121094,42.099998474121094,1399500.0,0.07202279061745864,1.3636351025805826,-4.918027866022963,66.22029233587251,47.48138819929316,-9.071450867463163,-8.284785182136332,-8.977423874763886,4.091945686617706,16.434029927510522,3.9000015258789062,-2.2864329372334566,8.0664981842041,0.3685719268509544,15.764424441557246,4.217535055527527,11.915461312880673,-11.550555069228508,98.49244709168653,53.05065692993184,3.848963128676572,5,-7.07499885559082,-6.794998168945305,-7.724998474121094,2.3375015258789062,1.7800025939941335,3,-0.0015520997160205496,2.4712583199600116,42.06999969482422,3.287771008288051,43.400001525878906,2.084507628722515,41.72999954223633,-0.0015520997160205496
2486,2001-05-25,45.45000076293945,46.6500015258789,44.599998474121094,45.099998474121094,1742800.0,0.00776058316319439,-2.0370364091043847,0.1166674296061198,70.82203412170946,51.53276951815639,-8.30198146100345,-8.586729263974888,-9.142553783896531,3.4977130047456626,17.609167877722616,2.0500030517578054,-1.4575059204192868,8.106500434875485,-0.42182308677116964,16.634823956522137,3.842338674052158,12.370662195698813,-10.730501698536123,86.47124699705581,39.797838406641816,4.264161760823326,5,-6.725000381469727,-6.725000381469727,-7.731250762939453,1.9874992370605469,3.1300010681152344,4,-0.06754674682706596,1.3636351025805826,45.099998474121094,2.4712583199600116,42.06999969482422,3.287771008288051,43.400001525878906,-0.06754674682706596
2487,2001-05-29,44.5,46.099998474121094,44.25,45.25,1158500.0,-0.020902106644497542,-1.95999755859375,-2.1428431297751525,69.10531701896974,56.41814033460583,-5.984050689050875,-7.556318015593888,-7.946402482816367,4.203463265713715,18.293126646508046,1.8499984741210938,-0.48330921326490994,6.859499740600583,-2.2416843177514636,15.960683798952626,2.3089077114245597,11.410091769776606,-8.3488406402196,64.9265717576791,16.91809233759217,4.550592029176022,5,-5.774999618530273,-5.774999618530273,-6.188750267028809,2.9375,1.029998779296882,1,-0.029213466001360655,-2.0370364091043847,45.45000076293945,1.3636351025805826,45.099998474121094,2.4712583199600116,42.06999969482422,-0.029213466001360655
2488,2001-05-30,42.400001525878906,43.75,41.959999084472656,43.43999862670898,1475000.0,-0.047190976946541396,1.156627807307214,1.3866628011067614,65.4697203979643,60.666958831743045,-2.429172891838853,-5.341091695642326,-5.7062199583847075,6.088429828832524,18.740389018983073,2.5400009155273438,0.41257307225524187,4.512501144409178,-4.8329166343113386,13.857918923129695,-0.16020774495108014,9.185210033769437,-4.988981106166683,20.56078164896104,-28.438241089669106,4.672708889360259,5,-2.4250011444091797,-3.6750011444091797,-3.563751220703125,5.037498474121094,2.25,2,0.06509429769356578,-1.95999755859375,44.5,-2.0370364091043847,45.45000076293945,1.3636351025805826,45.099998474121094,0.06509429769356578
2489,2001-05-31,43.93999862670898,44.79999923706055,42.810001373291016,42.84000015258789,1770400.0,0.0363206850332336,-2.4310425340199813,-1.0576937889953018,73.43282287984653,63.976692670383315,-2.5050228951028473,-6.748220557897916,-7.0127124941305965,4.426994149761406,19.305578970671924,2.3999977111816406,1.4060853540044391,5.748498344421378,-3.98082379247559,15.477820481318346,0.8838372759728941,10.613159412869862,-5.420300474256756,48.86789926901798,-5.003228138805163,4.864661068448483,5,-2.9649982452392507,-5.214998245239251,-5.4687490463256765,3.4975013732910227,0.06999969482422586,3,0.07965407622640486,1.156627807307214,42.400001525878906,-1.95999755859375,44.5,-2.0370364091043847,45.45000076293945,0.07965407622640486
2490,2001-06-01,44.43000030517578,45.0,43.95000076293945,44.0,1022000.0,0.011151608870760388,-2.962270397881039,0.3909099105972462,74.63125413941881,67.33960654327416,-2.0278122276621815,-6.873948697872088,-7.190195804564851,3.9359260291011537,19.361209863032986,1.0600013732910227,2.6764203612170405,5.7835000991821275,-4.2293740288634964,15.796374227227751,0.7770630351593155,10.78993716320494,-4.934665747912355,52.665243815150845,-6.98410615124088,5.006437064022811,6,-2.2150001525878906,-5.704999923706055,-6.023750305175781,3.0074996948242188,-3.420001983642578,4,0.11411207877560159,-2.4310425340199813,43.93999862670898,1.156627807307214,42.400001525878906,-1.95999755859375,44.5,0.11411207877560159
2491,2001-06-04,48.040000915527344,48.25,44.5,44.52999877929688,1307600.0,0.081251419886464,-1.1008405157214693,8.162789872429501,80.88011081141372,69.70743013489694,-4.280415524250152,-10.18300849994344,-10.415107631815005,0.32987297854039355,19.47008474917351,3.8199996948242188,4.024537784673932,8.871000671386717,-1.9664137305266536,19.70841507330009,3.4522934704300283,14.289707872343406,-7.686106322030064,96.66138229083151,29.067543579076982,5.418707200956686,6,-3.655000686645508,-8.51500129699707,-9.633750915527344,-0.6025009155273438,-8.540000915527344,0,-0.024146540909768865,-2.962270397881039,44.43000030517578,-2.4310425340199813,43.93999862670898,1.156627807307214,42.400001525878906,-0.024146540909768865
2492,2001-06-05,50.97000122070313,52.25,48.099998474121094,48.1500015258789,1638200.0,0.06099084615605754,-1.8424611541787834,0.8034182275036302,83.56305089707466,72.1314088395368,-6.439015940601358,-12.598011359523966,-12.9804935699798,-2.6649253059837505,20.066518944757867,4.209999084472656,4.980005414512412,11.064000892639164,-0.8801488165899656,23.008150601868294,5.091926038024603,17.036075747253726,-9.510651870295469,87.56075155090237,12.094902113815479,5.972074854614564,6,-4.195001602172859,-9.445001602172859,-12.563751220703132,-3.532501220703132,-10.870002746582038,1,-0.04689031454599357,-1.1008405157214693,48.040000915527344,-2.962270397881039,44.43000030517578,-2.4310425340199813,43.93999862670898,-0.04689031454599357
2493,2001-06-06,49.40999984741211,50.9000015258789,48.1500015258789,50.88999938964844,1535000.0,-0.030606265174217384,2.6666573418748776,-0.5248225895033561,78.28472442783165,73.60103633667794,-4.399496730987224,-10.507174690450924,-11.187379827658255,-1.2073935960720235,20.52766467186517,2.819999694824233,6.009927481685317,8.82499961853027,-3.6745945569721385,21.324593794032683,2.575202530779066,15.074796706281475,-6.224146393069674,69.91524824428937,-9.97048491405998,6.249797087751206,6,-2.6100006103515625,-7.885000228881836,-10.323749542236328,-4.253749847412109,-7.680000305175781,2,-0.07852663590563536,-1.8424611541787834,50.97000122070313,-1.1008405157214693,48.040000915527344,-2.962270397881039,44.43000030517578,-0.07852663590563536
2494,2001-06-07,48.70000076293945,50.1500015258789,47.04999923706055,49.0,1417900.0,-0.01436954233283294,1.3846150460330926,0.20270224989883318,72.79751791234128,74.33183917850779,-2.96157024936371,-9.188492044210363,-10.23965287320884,-0.6589222042173262,20.75435594217685,3.1000022888183523,6.314448000960539,7.429500579833984,-5.280133811917828,20.139134971585797,1.0746833839580745,13.784317775709894,-4.0638838612918065,57.22892092315682,-20.530007853074764,6.354817195875907,6,-1.595001220703125,-7.17500114440918,-9.317500114440918,-3.543750762939453,-9.08000183105468,3,-0.08316220069020175,2.6666573418748776,49.40999984741211,-1.8424611541787834,50.97000122070313,-1.1008405157214693,48.040000915527344,-0.08316220069020175
2495,2001-06-08,48.29999923706055,49.75,48.0,49.0,673300.0,-0.008213583564937177,-1.6923092723607414,2.3333418104599266,72.76940463333091,74.54821367979906,-2.301991908506011,-7.989151867764974,-9.56137269496174,-0.4144347534023609,20.52876905462425,1.75,6.439384214768737,6.261999130249023,-6.1831847106277635,18.70718297112581,0.0394072098106264,12.48459105068742,-2.445661039676523,49.03224822013609,-27.035103481014836,6.222591920438394,6,-1.1949996948242188,-6.774999618530273,-9.192499160766602,-4.987499237060547,-8.790000915527344,4,-0.08881989613440056,1.3846150460330926,48.70000076293945,2.6666573418748776,49.40999984741211,-1.8424611541787834,50.97000122070313,-0.08881989613440056
2496,2001-06-11,45.86000061035156,48.4000015258789,45.08000183105469,48.31000137329102,851100.0,-0.05051757070912699,1.5247135714689852,3.4999972752192186,58.935526346413724,73.41823693840395,0.2260532497901977,-4.75988011463145,-6.908526899082055,1.902183961823674,19.918510732635102,3.3199996948242116,6.55872439762944,3.1660005569458036,-8.579014497018022,14.911015610909626,-2.7065069700361093,9.038508083927717,6.3899993896484375,10.87864684087654,-60.05258825984592,5.872507526981911,6,1.2449989318847656,-4.335000991821289,-7.877500534057617,-3.3600006103515625,-6.100002288818359,0,-0.10575669917726982,-1.6923092723607414,48.29999923706055,1.3846150460330926,48.70000076293945,2.6666573418748776,49.40999984741211,-0.10575669917726982
2497,2001-06-12,45.040000915527344,45.93999862670898,42.52999877929688,43.900001525878906,1853500.0,-0.01788049899500277,1.3197318808047744,-0.4653057284278923,53.683735921523486,72.1086831076883,1.263587185474286,-3.050357650250419,-5.942777310252055,2.5586032319789425,18.766323028418412,3.409999847412095,6.397623372118005,1.6820008277893095,-8.904723683351449,12.268725338930068,-3.6113614277810697,6.975363083359689,7.066599121093752,29.988068250699783,-35.82222193846398,5.293362255570378,6,2.3499984741210938,-3.5150012969970703,-7.3650007247924805,-3.8525009155273438,-1.94000244140625,1,-0.12300179402566247,1.5247135714689852,45.86000061035156,-1.6923092723607414,48.29999923706055,1.3846150460330926,48.70000076293945,-0.12300179402566247
2498,2001-06-13,45.040000915527344,47.709999084472656,44.86000061035156,46.13999938964844,689400.0,0.0,-2.904109946959998,-0.9649114588213248,57.095081646913954,70.29337852625135,1.8745857959400212,-2.0903498861401175,-5.685219385456222,2.387623912458423,17.61320659793057,2.8499984741210938,6.0982435759973725,1.0045007705688462,-8.000451833110922,10.009453374248615,-3.497975531271038,5.506977072408731,6.683535070800787,32.93964870755897,-29.06680214633308,4.5024763018398835,6,2.3499984741210938,-3.5150012969970703,-7.460000991821289,-3.8525009155273438,-1.0200004577636719,2,-0.10968033616764883,1.3197318808047744,45.040000915527344,1.5247135714689852,45.86000061035156,-1.6923092723607414,48.29999923706055,-0.10968033616764883
2499,2001-06-14,44.11999893188477,45.18999862670898,43.63999938964844,44.84000015258789,1133400.0,-0.020426331370819395,1.1831003320402864,0.6545474722393626,47.39638852420905,67.2672823467836,3.1545394906079025,-0.3038272768813002,-4.458638202123645,3.074673920372568,17.01257461091732,1.5499992370605398,5.8757600579612586,-0.47550125122069886,-7.807540805708314,6.856538303266916,-4.141521028464503,3.190518526023105,7.2357955661621105,22.022159054885158,-33.90799932863211,3.666019777243807,6,3.2700004577636648,-2.5949993133544993,-6.539999008178718,-2.9324989318847727,-0.18000030517579546,3,-0.05417043172050562,-2.904109946959998,45.040000915527344,1.3197318808047744,45.040000915527344,1.5247135714689852,45.86000061035156,-0.05417043172050562
2500,2001-06-15,45.43000030517578,46.5,43.25,43.25,1160000.0,0.029691781618432778,-1.9816509587487794,-3.027773068282995,49.949442732202314,63.83054144909345,2.236497097941985,-0.9929243986403549,-5.422383215730832,1.4062421607997422,17.72901424940953,3.25,5.933120582047003,0.4080001831054716,-5.969459566047767,6.785459932258711,-2.7807296914711515,3.5967300576820946,5.572762364121104,49.40375074896704,-2.553152713471917,3.1887298745766204,6,1.9599990844726562,-3.905000686645508,-7.850000381469727,-4.242500305175781,-3.959999084472649,4,-0.12788908946208133,1.1831003320402864,44.11999893188477,-2.904109946959998,45.040000915527344,1.3197318808047744,45.040000915527344,-0.12788908946208133
2501,2001-06-18,44.0,47.349998474121094,43.79999923706055,45.7400016784668,725600.0,-0.03147700408474052,-2.3177513284574207,-0.7981657958192324,48.76604159111646,59.964207081764755,3.389610664655578,1.0824782649695806,-3.790600517905645,2.447894799293877,18.60982678104926,3.549999237060547,5.63405797700004,-1.3965002059936538,-6.401282537604594,3.6082821256172863,-3.898891371799124,1.1058909598118163,6.663852113696883,28.37840027218369,-21.03169422660833,2.502391165805471,6,2.7150001525878906,-2.4750003814697266,-7.055000305175781,-3.0625,-2.450000762939453,0,-0.10204549269242724,-1.9816509587487794,45.43000030517578,1.1831003320402864,44.11999893188477,-2.904109946959998,45.040000915527344,-0.10204549269242724
2502,2001-06-19,44.0,46.709999084472656,43.77000045776367,45.52999877929688,576900.0,0.0,-1.9547756610551579,0.8793087950610721,54.405281254043665,57.31093561801053,2.5668760051383686,1.3294207459023326,-3.6048065101218754,2.077559379892179,19.298287573356934,2.9399986267089844,5.253837032211912,-1.510000228881836,-6.261213037848428,3.241212580084756,-3.8856066333651356,0.8656061756014637,6.338497980320881,16.816146949695593,-34.74602274200389,2.3756064044832965,6,2.3400001525878906,-2.4750003814697266,-6.686249732971191,-4.125,-2.240001678466797,1,-0.09636367451060901,-2.3177513284574207,44.0,-1.9816509587487794,45.43000030517578,1.1831003320402864,44.11999893188477,-0.09636367451060901
2503,2001-06-20,46.59000015258789,46.65999984741211,42.79999923706055,43.31999969482422,1103700.0,0.05886363983154297,1.2639300780502758,-2.1372569063528375,56.89745080611021,55.54426149509597,-0.5198790545292624,-1.063885057242814,-6.023039839945582,-0.9193766320496692,19.57872998534541,3.8600006103515625,4.3578808099485045,0.9204999923706083,-3.745888462098897,5.586888446840113,-1.4126942348641407,3.2536942196053573,3.436157859692031,83.29673738529706,30.0969167379115,2.333194227234752,6,-0.4500007629394531,-5.065000534057617,-9.664999961853027,-8.84000015258789,-3.779998779296875,2,-0.07490881448887354,-1.9547756610551579,44.0,-2.3177513284574207,44.0,-1.9816509587487794,45.43000030517578,-0.07490881448887354
2504,2001-06-21,46.0,47.13999938964844,45.29999923706055,46.6500015258789,570500.0,-0.012663664963631027,1.2576727031037178,-0.19877719721281942,54.06524928279364,53.46602201170293,-0.3946530322698223,-0.17324539273683115,-5.367426305134138,-0.7827943791478873,19.919719484732795,1.8400001525878906,2.9650793711942853,0.13399982452392578,-4.214325737340509,4.482325386388361,-2.040162956408288,2.3081626054561397,3.726311642960603,70.32969889038402,16.357433596481386,2.174162780932216,6,-0.5349998474121094,-4.475000381469727,-9.457500457763672,-8.4375,-4.650001525878906,3,-0.043043468309485355,1.2639300780502758,46.59000015258789,-1.9547756610551579,44.0,-2.3177513284574207,44.0,-0.043043468309485355
2505,2001-06-22,45.02999877929688,46.599998474121094,43.790000915527344,46.06000137329102,722600.0,-0.021086983058763442,1.6635088398059923,1.5846156554808442,40.97180237174774,51.470052681184505,0.07008929880586834,0.834002480678528,-4.3104595725160735,-0.17940443015087482,19.51330206632365,2.80999755859375,1.7709615771442415,-0.8325014114379812,-5.183534849282573,3.5185320264066107,-3.008018130360277,1.3430153074843147,4.4084603491171706,49.010987168362476,0.42048962611302443,2.1755167189222973,6,0.09000015258788352,-2.2549991607666087,-8.567499160766609,-7.623748779296882,-5.079998016357429,4,-0.024206088877111953,1.2576727031037178,46.0,1.2639300780502758,46.59000015258789,-1.9547756610551579,44.0,-0.024206088877111953
2506,2001-06-25,42.38000106811523,46.22000122070313,41.79999923706055,45.27000045776367,1009100.0,-0.0588496065516223,-1.1827153842386282,2.805817583858323,23.7950016071067,48.14908220180485,2.4300859682034073,3.417423971681707,-1.7343496161007295,2.097574313511693,18.630558820188387,4.420001983642585,0.7858418768890587,-3.3289991378784265,-7.949570675702276,1.291572399945423,-5.639284906790351,-1.0187133689665018,6.782119646334138,10.861457200026441,-31.444649091559185,2.3102857689119243,6,2.3749980926513743,1.3949985504150462,-5.917501449584954,-5.286251068115227,-2.0100021362304545,0,-0.021472388496392436,1.6635088398059923,45.02999877929688,1.2576727031037178,46.0,1.2639300780502758,46.59000015258789,-0.021472388496392436
2507,2001-06-26,43.20000076293945,44.400001525878906,40.61000061035156,41.400001525878906,775600.0,0.0193487417215088,-1.2426033833419672,-0.6228372377890048,30.15974926838257,45.15626749307915,1.4769514210615995,2.629872920084921,-2.498372700635734,0.967409648458144,17.947190330248613,3.7900009155273438,-0.21634549981878592,-2.4439994812011747,-7.171519876170414,2.283520913768065,-4.807759678685791,-0.08023928371655842,5.520392662866584,39.66310316625774,0.8142811477189156,2.363760197484619,6,0.779998779296875,1.8149986267089844,-6.857501029968262,-7.387500762939453,-3.5,1,-0.03819447909117668,-1.1827153842386282,42.38000106811523,1.6635088398059923,45.02999877929688,1.2576727031037178,46.0,-0.03819447909117668
2508,2001-06-27,45.15999984741211,45.27999877929688,43.209999084472656,43.709999084472656,730500.0,0.045370348376338576,1.4497057714836354,0.8055563208500844,39.526625455901424,44.2818493743783,-0.51879229263848,0.9351958163969059,-4.453257664882003,-1.2376229958983203,17.912601270507615,2.079998016357429,-0.5580583356792062,-0.6220003128051772,-5.105648552828242,3.861647927217888,-2.8638244328167133,1.6198238072063589,2.9115621531575684,69.67840869260428,31.78496549402724,2.2418241200115343,6,-1.1800003051757812,1.2250003814697266,-7.720000267028809,-9.34749984741211,-5.229999542236328,2,-0.07528789941025082,-1.2426033833419672,43.20000076293945,-1.1827153842386282,42.38000106811523,1.6635088398059923,45.02999877929688,-0.07528789941025082
2509,2001-06-28,47.43999862670898,48.0,45.599998474121094,45.75,1028300.0,0.05048712991586779,-1.4120598006007663,1.1655156810283318,47.71032836461193,44.03305888909048,-2.546069724096647,-1.126925405682293,-6.793098797695414,-3.7718438184038163,17.774632563134773,2.8400001525878906,-0.6388844528311779,1.4829984664916935,-2.971052831435344,5.937049764418731,-0.7440271824718252,3.7100241154552123,-6.829998016357415,92.42217294259257,53.626984415717146,2.227025648963518,6,-3.134998321533196,-1.009998321533196,-9.664999008178704,-11.627498626708977,-8.399997711181634,3,-0.09759690951616617,1.4497057714836354,45.15999984741211,-1.2426033833419672,43.20000076293945,-1.1827153842386282,42.38000106811523,-0.09759690951616617
2510,2001-06-29,49.5,49.5,46.56000137329102,47.61000061035156,512000.0,0.043423301705814765,2.1111106625868827,1.1183437428756569,59.891301868994184,45.26919891996578,-4.434346680981555,-2.938266410779214,-8.880889921626178,-6.166484551369834,17.718955390672697,2.9399986267089773,-0.7490462459661131,3.2894998550415053,-1.3709518069151443,7.949951516998155,0.959274024063177,5.619725686019834,-8.742199401855466,100.0,55.29112156399822,2.330225830978325,6,-4.444999694824219,-3.0699996948242188,-11.725000381469727,-13.6875,-13.110000610351562,4,-0.16464649547230115,-1.4120598006007663,47.43999862670898,1.4497057714836354,45.15999984741211,-1.2426033833419672,43.20000076293945,-0.16464649547230115
2511,2001-07-02,46.88000106811523,49.38000106811523,46.59000015258789,48.97999954223633,491500.0,-0.05292927135120751,-1.0820899983773251,-1.111110662586894,54.554455651218824,45.285773852985244,-1.5230191528217105,-0.4317643966158684,-6.223951656317702,-3.8378847687081574,16.905064548642855,2.9099998474121094,-0.5977260561229869,0.7275009155273366,-3.865467955260172,5.320469786314845,-1.5689835198664213,3.0239853509210946,-5.772512493896471,70.52869390592407,22.968062789439713,2.2964844353937557,7,-1.825000762939446,-0.450000762939446,-8.7150011062622,-11.067501068115227,-11.24000167846679,0,-0.14782423522360189,2.1111106625868827,49.5,-1.4120598006007663,47.43999862670898,1.4497057714836354,45.15999984741211,-0.14782423522360189
2512,2001-07-03,48.58000183105469,48.849998474121094,46.0,46.18999862670898,482200.0,0.036262814082905104,-1.0577602910737476,-1.1380975909260997,58.082193307941495,45.41741190874428,-2.799413043022774,-2.445374115335781,-7.794284445011627,-5.863273419684596,15.210995449557945,2.8499984741210938,-0.5501024167531554,2.547001647949216,-1.6231130161729368,6.717116312071369,0.46194431588813956,4.632058980010292,-7.13681279980468,85.37364014249621,34.47793580254511,2.085057332061076,7,-3.5250015258789062,-2.1500015258789062,-9.855001449584961,-12.442501068115234,-13.690002441406243,1,-0.16899964161635095,-1.0820899983773251,46.88000106811523,2.1111106625868827,49.5,-1.4120598006007663,47.43999862670898,-0.16899964161635095
2513,2001-07-05,45.52999877929688,48.38000106811523,45.5,48.31000137329102,413600.0,-0.06278309874019183,-1.0281696573085548,-1.1631794421611235,52.93383207491728,45.2916988856469,0.09433685906168421,0.31520567939774224,-4.561950708109151,-3.129509386470282,13.363477232501838,3.0800018310546875,-0.4271124468254328,-0.3090013504028235,-4.1669522858559915,3.5489495850503445,-2.237976818129411,1.619974117323764,-3.764537309296877,0.7499694824220526,-51.57570243994811,1.9289754677265842,7,-0.47499847412110086,0.9000015258788991,-6.8049983978271555,-9.392498016357429,-9.889999389648445,3,-0.12804740111278912,-1.0577602910737476,48.58000183105469,-1.0820899983773251,46.88000106811523,2.1111106625868827,49.5,-0.12804740111278912
2514,2001-07-06,44.650001525878906,45.29999923706055,42.77000045776367,44.61000061035156,855200.0,-0.019327855853537246,2.776127900885923,-0.014388805108945182,48.34746010650765,46.111216411731334,0.8523299359354652,0.9235826362143129,-3.5676635751457084,-2.6461804696196083,11.687090481231106,2.7599983215332102,-0.443305959825544,-0.9864986419677706,-4.631430209073812,2.6584329251382712,-2.8089644255207915,0.8359671415852503,-2.575158514678904,27.934638870577462,-23.73780007937854,1.8224657835530205,7,0.404998779296875,1.779998779296875,-5.30000114440918,-8.512500762939453,-6.960002899169929,4,-0.10571110995298483,-1.0281696573085548,45.52999877929688,-1.0577602910737476,48.58000183105469,-1.0820899983773251,46.88000106811523,-0.10571110995298483
2515,2001-07-09,44.0099983215332,47.099998474121094,43.29999923706055,44.52000045776367,724100.0,-0.01433377788295842,-2.9378224209290464,-12.749761586877742,50.02191652987998,49.02531806981725,1.4890162705882446,1.291949682907756,-2.8510112208718397,-2.295830363107669,9.936987277885484,3.799999237060547,-0.7408199003597034,-1.4120018005371122,-4.898436404716897,2.0744328036426722,-3.155219102627008,0.33121550155278356,-1.6381490307812,18.75942132028913,-34.37823555666309,1.7432173020898933,7,1.0450019836425781,2.420001983642578,-4.159997940063477,-7.87249755859375,-5.6699981689453125,0,-0.11292882516594283,2.776127900885923,44.650001525878906,-1.0281696573085548,45.52999877929688,-1.0577602910737476,48.58000183105469,-0.11292882516594283
2516,2001-07-10,41.0099983215332,45.0,40.7599983215332,44.29999923706055,1731500.0,-0.06816632843478576,-1.2374673637126758,6.450955166275225,44.207668501790664,50.58619798464038,4.776549708117344,4.121269202674981,0.2087992920278836,0.3611988257134584,9.187879188157781,4.240001678466797,-1.023561853564452,-4.16950168609619,-8.165160225691295,-0.1738431465010848,-6.167330955893746,-2.171672416298634,8.490001678466797,3.090234799563361,-52.38465039654367,1.9978292697975533,7,4.120000839233398,5.420001983642578,-0.5399980545043945,-4.87249755859375,-2.8999977111816406,1,-0.11265542845581955,-2.9378224209290464,44.0099983215332,2.776127900885923,44.650001525878906,-1.0281696573085548,45.52999877929688,-0.11265542845581955
2517,2001-07-11,39.5,40.56999969482422,38.70000076293945,40.52999877929688,1104100.0,-0.03682024831345443,2.3693655921369166,0.31306945066055913,35.66518341320855,50.15714886878561,6.377132024405505,5.4756852319317915,1.784539098533898,1.50997618130706,9.384996057122594,2.30999755859375,-1.0053580012462717,-5.4024999618530245,-10.138427456557167,-0.6665724671488817,-7.770463709205096,-3.034536214500953,9.825199966430667,8.264454667762742,-41.88631686340323,2.3679637473520705,7,4.600000381469727,5.975000381469727,2.4549999237060547,-2.5625,-2.1500015258789062,2,-0.09772153443928011,-1.2374673637126758,41.0099983215332,-2.9378224209290464,44.0099983215332,2.776127900885923,44.650001525878906,-0.09772153443928011
2518,2001-07-12,40.099998474121094,40.45000076293945,38.900001525878906,40.29999923706055,1104600.0,0.015189834787875833,5.1999496463802615,0.1941757281265727,38.07598618567556,49.08666640445935,5.569592335698758,4.729080794861602,1.2940713780782858,0.6204306857640489,9.162577513005928,1.5499992370605469,-0.41945377281855656,-4.55550136566162,-9.753936893233977,0.6429341619107376,-7.154719129447798,-1.956283601875441,8.800193524169927,16.66664396012914,-29.65387528528149,2.5992177637861773,7,4.000001907348633,4.700002670288086,4.05000114440918,-1.1624984741210938,-4.099998474121094,3,-0.12992516914520513,2.3693655921369166,39.5,-1.2374673637126758,41.0099983215332,-2.9378224209290464,44.0099983215332,-0.12992516914520513
2519,2001-07-13,41.72999954223633,42.77000045776367,40.099998474121094,40.2400016784668,540900.0,0.04064840723540608,-2.016944111587169,-7.449960899502184,43.50393792435694,47.265848188388546,3.402230319908057,3.0681521284266466,-0.2180951123115875,-1.2297079175346681,9.034581900131403,2.670001983642578,0.024180890325418147,-2.8060003280639663,-8.16370825516369,2.5517075990357583,-5.4848542916138285,-0.127146364514104,6.762184806640633,36.071423867931514,-9.499448241862162,2.6788539635498614,7,2.3100013732910156,2.6950016021728516,2.432499885559082,-1.4174995422363281,-5.729999542236328,4,-0.1459381792329999,5.1999496463802615,40.099998474121094,2.3693655921369166,39.5,-1.2374673637126758,41.0099983215332,-0.1459381792329999
2520,2001-07-16,39.61999893188477,42.06999969482422,39.20000076293945,41.5,769000.0,-0.05056315920195387,-1.1102953448026804,-1.2617474922809826,44.448909757706915,46.143009755776106,4.429140070017098,4.975669481687511,2.0692130790829424,0.6496425144635865,8.66702155429329,2.8699989318847656,0.11203427770958285,-4.625500869750972,-10.393451071258248,1.1424493317563034,-7.50947597050461,-1.7415257689973345,8.480498073554685,14.603147307277647,-33.89762024813586,2.883975100753636,7,4.155000686645501,4.605001449584954,4.695000648498528,1.3800010681152273,-4.779998779296882,0,-0.048712780343429074,-2.016944111587169,41.72999954223633,5.1999496463802615,40.099998474121094,2.3693655921369166,39.5,-0.048712780343429074
2521,2001-07-17,39.5099983215332,40.70000076293945,37.93000030517578,39.310001373291016,1240100.0,-0.0027763910478817433,1.1472856526084823,-0.10638129500782256,42.36024387523935,44.39612648547587,3.781421218941624,4.9877686873501474,2.2860411044259763,0.6357858395798672,8.19758347960709,2.770000457763672,-0.165237059092064,-4.511001396179196,-10.656357085690466,1.6343542933320734,-7.583679240934828,-1.438323551423565,8.214478834206254,32.64458608565571,-16.272904570747848,3.0726778447556344,7,3.6450023651123047,4.2050018310546875,4.805001258850098,1.4900016784667969,-3.4399986267089844,1,-0.02961271117816411,-1.1102953448026804,39.61999893188477,-2.016944111587169,41.72999954223633,5.1999496463802615,40.099998474121094,-0.02961271117816411
2522,2001-07-18,39.7599983215332,40.709999084472656,37.849998474121094,38.22999954223633,758400.0,0.006327512291078641,-1.4978161283336942,7.650110627908751,37.967912347650135,42.73324651577952,2.401249031907092,4.641819999907682,2.1918196835109782,0.24316387941836837,7.720487442896573,2.8600006103515625,-0.9298456135666697,-4.049001312255861,-10.483160887094513,2.3851582625827916,-7.266081099675191,-0.831921524836531,7.376810223172434,38.82111945812712,-7.161666176569788,3.2170797874193267,7,2.7150001525878906,3.9150009155273438,4.555001258850098,1.2400016784667969,-1.4499969482421875,2,-0.04149893814980454,1.1472856526084823,39.5099983215332,-1.1102953448026804,39.61999893188477,-2.016944111587169,41.72999954223633,-0.04149893814980454
2523,2001-07-19,43.099998474121094,43.150001525878906,40.25,40.25,1890300.0,0.08400403152881952,-1.0350898796696604,1.8627455869153287,40.7659586210927,41.890857461844526,-1.4747854381580012,1.0824494394460515,-0.9374838849107618,-3.3362481031333147,7.264779486368009,3.390003204345703,-1.367488895794601,-0.5345010757446289,-6.8390885114204,5.770086359931142,-3.6867947935825143,2.6177926420932565,3.2938652649377786,99.05654673649238,56.51294890706552,3.152293717837886,7,-0.625,0.5750007629394531,1.3575010299682617,-2.0999984741210938,-4.0,3,-0.1334106775769962,-1.4978161283336942,39.7599983215332,1.1472856526084823,39.5099983215332,-1.1102953448026804,39.61999893188477,-0.1334106775769962
2524,2001-07-20,44.02000045776367,44.36000061035156,42.150001525878906,42.70000076293945,1333800.0,0.021345754436510767,1.2099990844726562,0.46315803563063,37.74597840397261,40.526864336743714,-2.7865908612250863,0.006856723846397017,-1.6046748151753647,-4.391950079959365,6.723232611004598,2.2099990844726562,-2.0704401923470925,0.4845008850097656,-5.72515469740339,6.694156467422921,-2.6203269061968157,3.589328676216347,1.6903540601001765,94.77726511492725,57.04356950454235,3.1048277912065787,7,-2.595001220703125,-0.345001220703125,0.4374990463256836,-3.020000457763672,-5.100002288818359,4,-0.1821899221800033,-1.0350898796696604,43.099998474121094,-1.4978161283336942,39.7599983215332,1.1472856526084823,39.5099983215332,-0.1821899221800033
2525,2001-07-23,43.93999862670898,45.56000137329102,42.75,44.099998474121094,946100.0,-0.0018173973244606234,-1.212602032004451,-0.12121203363870722,42.58324582500594,40.34637292821208,-3.036928139516384,0.0010661737255688308,-1.2018137541888692,-4.448493155170176,6.7877244119704025,2.8100013732910227,-2.4661732166475474,0.45899906158446413,-5.714455882347259,6.632454005516188,-2.627728410381401,3.5457265335503294,-6.0900001525878835,78.98829912558843,43.527401199803585,3.086727471965863,7,-2.2349987030029226,-0.2649993896484304,0.5175008773803782,-2.9399986267089773,-5.879997253417962,0,-0.1807009302426933,1.2099990844726562,44.02000045776367,-1.0350898796696604,43.099998474121094,-1.4978161283336942,39.7599983215332,-0.1807009302426933
2526,2001-07-24,41.47000122070313,44.06999969482422,41.45000076293945,44.02000045776367,1155200.0,-0.05621296047343194,-1.0231650791733744,15.937510430822032,32.73433890141928,40.02072353801327,-0.5529677311897743,2.529059319873305,1.575767887926439,-2.102847290441808,7.120885348822253,2.6199989318847656,-2.7544547820318,-1.9654983520507727,-8.186352158780132,4.255355454678586,-5.075925255415449,1.1449285513139031,-3.465802688598643,46.95202834452596,17.06926049576495,3.110426903364679,7,0.23499870300292258,2.2049980163574148,2.9874982833862234,-0.4700012207031321,-2.6700019836425852,1,-0.15987462920076634,-1.212602032004451,43.93999862670898,1.2099990844726562,44.02000045776367,-1.0350898796696604,43.099998474121094,-0.15987462920076634
2527,2001-07-25,41.54999923706055,43.09000015258789,41.209999084472656,42.18999862670898,1172700.0,0.0019290574874031297,-1.848487125393752,0.25098022789456864,38.706016505386344,40.090726906870024,-0.3482107398250207,2.444436799265759,1.8422186216646352,-2.2930249029942473,7.094903956948066,1.8800010681152344,-3.074028256296053,-1.8030002593994112,-8.080510350393446,4.474509831594624,-4.941755304896425,1.3357547860976027,-3.3946846481323263,24.482088528252785,-8.710458086017919,3.138755045497016,7,0.1550006866455078,2.125,2.570000648498535,-0.4249992370605469,-4.099998474121094,2,-0.13188928141660328,-1.0231650791733744,41.47000122070313,-1.212602032004451,43.93999862670898,1.2099990844726562,44.02000045776367,-0.13188928141660328
2528,2001-07-26,41.7599983215332,42.5,41.209999084472656,41.54999923706055,1019200.0,0.005054129683000008,-1.8988804498774152,-0.3281238824118483,41.47491718506411,39.865280158059704,-0.33299378890391296,2.0729384949319325,1.99695577117609,-2.5961359187345607,7.349370137846275,1.2900009155273438,-2.9913409077277464,-1.4230010986328097,-7.67858022421855,4.83257802695293,-4.55079066142568,1.7047884641600604,-3.456589996917728,12.643653969431554,-20.3376548738227,3.127789562792872,7,-0.05499839782714844,1.9150009155273438,2.172501564025879,-0.2349987030029297,-4.869998931884766,3,-0.0826148727707976,-1.848487125393752,41.54999923706055,-1.0231650791733744,41.47000122070313,-1.212602032004451,43.93999862670898,-0.0826148727707976
2529,2001-07-27,42.810001373291016,43.2400016784668,41.2400016784668,42.5,548400.0,0.025143752250018414,2.4187976225021113,1.476203451407811,46.543787712983594,40.09804437531267,-1.3563191955410403,0.6938570818700782,1.2853099761083229,-3.7201192208219,7.249374549639202,2.0,-2.4963137745211696,-0.14149818420410298,-6.0677737520431165,5.784777383634911,-3.1046359681236098,2.821639599715404,-4.361461187702027,36.78164245869819,1.9186863542068977,2.963137783919507,7,-1.105001449584961,0.8649978637695312,1.0224981307983398,-1.2850017547607422,-5.670001983642578,4,-0.08666205980279595,-1.8988804498774152,41.7599983215332,-1.848487125393752,41.54999923706055,-1.0231650791733744,41.47000122070313,-0.08666205980279595
2530,2001-07-30,41.349998474121094,43.36999893188477,40.5,42.95000076293945,589700.0,-0.03410424789383004,1.3524594649102295,-5.16127484156771,51.074589371561316,41.06630498601511,0.41894813708426426,1.5936851526712559,2.945373930185724,-2.308409341897871,6.650538429559205,2.8699989318847727,-2.1253561515219417,-1.1940010070800753,-6.286500061350857,3.8984980471907065,-3.7402505342154697,1.3522485200553191,-2.7592290647780615,23.80948310313361,-14.449878781082404,2.5462495271353913,7,0.35500144958496094,2.325000762939453,2.1450014114379883,0.1750011444091797,-5.1699981689453125,0,-0.05876663590922737,2.4187976225021113,42.810001373291016,-1.8988804498774152,41.7599983215332,-1.848487125393752,41.54999923706055,-0.05876663590922737
2531,2001-07-31,39.95000076293945,41.7599983215332,39.349998474121094,41.72999954223633,716600.0,-0.033857261495615965,1.619570265204916,1.1124976456198994,51.432210948106295,42.56233816384357,2.109790952837784,2.58017146726678,4.5458623186503,-0.9154385098771982,6.083362734155804,2.4099998474121094,-2.0604842289861978,-2.2474987030029325,-7.031485606950909,2.536488200945044,-4.639492154976921,0.14449474897105574,-1.2198467143174625,14.9254283705266,-26.00745423538243,2.3919934519739883,7,2.5049991607666016,3.7249984741210938,3.9974985122680664,1.5749988555908203,-5.760002136230469,1,-0.04730912023916001,1.3524594649102295,41.349998474121094,2.4187976225021113,42.810001373291016,-1.8988804498774152,41.7599983215332,-0.04730912023916001
2532,2001-08-01,40.36999893188477,41.29999923706055,39.97000122070313,40.0099983215332,386600.0,0.010513095392352012,-5.045516810875647,-0.2022476726044582,50.869286582952974,43.68493015960583,1.995242018229746,1.5953586375105075,4.167086938364591,-1.2872014472424738,5.692899333235997,1.3499984741210938,-1.8526854732270905,-1.4170003890991154,-5.199069864164187,2.365069085965956,-3.3080351266316512,0.4740343484334204,-1.503247936769398,25.373142826234997,-17.859700428894953,1.8910347375325351,8,2.085000991821282,3.305000305175774,3.8950004577636648,1.1550006866455007,-7.879997253417969,2,-0.038890258517797927,1.619570265204916,39.95000076293945,1.3524594649102295,41.349998474121094,2.4187976225021113,42.810001373291016,-0.038890258517797927
2533,2001-08-02,39.70000076293945,41.349998474121094,39.20000076293945,40.68999862670898,418000.0,-0.01659643761883145,-1.1608040393661845,-2.7499894036365977,43.033634791296514,44.27244753597515,2.3828091649396512,1.903802417125398,4.817534991127772,-0.5005221905356692,5.554729111358579,2.1499977111816406,-1.5748697964945677,-1.7954986572265597,-5.2471286119413705,1.6561312974882512,-3.5213136345839686,-0.0696836798691507,-0.6993847602605641,11.990412938873316,-30.82028852354183,1.7258149773574065,8,2.6800003051757812,3.9749984741210938,4.79749870300293,1.8249988555908203,-8.829999923706055,3,-0.05667506188313243,-5.045516810875647,40.36999893188477,1.619570265204916,39.95000076293945,1.3524594649102295,41.349998474121094,-0.05667506188313243
2534,2001-08-03,39.93000030517578,40.7599983215332,39.08000183105469,39.29999923706055,416000.0,0.005793439239704989,-2.1401924468703317,-0.6363660884241074,51.221439743257896,45.232246860225366,1.6892763106397268,1.3724265220894978,4.613131360531234,-0.6711954471535009,5.813731375809871,1.6799964904785156,-1.1803863605600924,-1.3294990539550753,-4.507591588571202,1.8485934806610516,-2.9185453212631387,0.25954721335298814,5.6300010681152415,19.813497635152828,-25.467885831280057,1.589046267308062,8,1.6450004577636719,3.7449989318847656,5.252499580383301,1.5949993133544922,-11.329999923706051,4,-0.07613325550446581,-1.1608040393661845,39.70000076293945,-5.045516810875647,40.36999893188477,1.619570265204916,39.95000076293945,-0.07613325550446581
2535,2001-08-06,39.040000915527344,40.38000106811523,39.040000915527344,39.45000076293945,388300.0,-0.022288990304191736,-5.536588542878109,-0.6507923052237043,48.255391623920055,46.95680827383656,2.0239563433802346,1.9721060544895153,5.42123166182644,0.29152025956209826,6.043641399995804,1.3400001525878835,-1.1162766021783668,-1.9709985733032198,-5.018074059610669,1.0760769130042291,-3.4945363164569443,-0.44746083014949534,6.390400466918955,0.0,-44.94329496336792,1.5235377431537234,8,2.164999008178711,4.634998321533203,6.3274993896484375,2.4849987030029297,-13.39000129699707,0,-0.04866807073058288,-2.1401924468703317,39.93000030517578,-1.1608040393661845,39.70000076293945,-5.045516810875647,40.36999893188477,-0.04866807073058288
2536,2001-08-07,36.38999938964844,39.09000015258789,35.939998626708984,39.04999923706055,1342000.0,-0.06787913585383454,1.29926977828826,6.487806920421664,39.382485322308284,47.03197147571678,4.333268584208476,4.4883629639805065,7.945568922135337,3.01353795845813,6.50216418294918,3.1500015258789062,-1.1358392493461125,-4.390000152587888,-8.071778877441844,-0.7082214277339318,-6.230889515014866,-2.54911079016091,8.7847859741211,8.31794409670293,-35.854819184886125,1.8408893624269795,8,3.2649993896484375,6.270000457763672,9.352500915527344,5.135000228881836,-9.840000152587887,1,-0.005770791096314065,-5.536588542878109,39.040000915527344,-2.1401924468703317,39.93000030517578,-1.1608040393661845,39.70000076293945,-0.005770791096314065
2537,2001-08-08,35.63999938964844,37.599998474121094,35.529998779296875,36.150001525878906,932700.0,-0.02061005805384397,-4.671205961351546,0.1917301374008143,21.91265146762447,44.85838639600126,4.64527328030033,5.201012788963055,8.589224715744834,3.8658542315106033,6.479089572619487,2.0699996948242188,-1.361140902017766,-4.947000122070314,-9.261597663931688,-0.6324025802089395,-7.104298893001001,-2.7897013511396267,8.980698769897465,1.8900449505072499,-33.880417961743326,2.1572987709306877,8,3.809999465942383,6.549999237060547,10.102500915527344,5.885000228881836,-9.639999389648438,2,-0.040684646121531665,1.29926977828826,36.38999938964844,-5.536588542878109,39.040000915527344,-2.1401924468703317,39.93000030517578,-0.040684646121531665
2538,2001-08-09,34.889999389648445,35.439998626708984,33.299999237060554,35.43000030517578,931400.0,-0.021043771404155254,6.6428882833787215,1.058820889493905,15.17923989446875,41.3734366383885,4.825761682445382,5.840105018832766,9.289672441778798,4.671936313971877,6.675471009772335,2.3400001525878835,-1.1897399731552696,-5.436500167846674,-10.447777084884251,-0.42522325080909695,-7.9421386263654625,-2.9308617093278855,9.003442819477534,21.313677583383893,-6.703955443619819,2.505638458518787,8,3.4449996948242188,5.950000762939446,10.852500915527337,6.635000228881829,-11.420000076293956,3,-0.06878755383107571,-4.671205961351546,35.63999938964844,1.29926977828826,36.38999938964844,-5.536588542878109,39.040000915527344,-0.06878755383107571
2539,2001-08-10,35.63999938964844,36.29999923706055,34.59000015258789,35.279998779296875,535000.0,0.02149613107251902,1.0357128260089645,-0.6666666666666754,19.883881458654372,37.90780242584328,3.29862460213149,4.859619464455577,8.448167267764745,4.01887505084818,7.4885049773589785,1.7099990844726562,-1.2181141446199604,-4.382000160217288,-9.760814823896347,0.9968145034617706,-7.071407492056814,-1.6925928283777623,7.194098522270998,33.05084106509765,11.006400506531868,2.6894073318395284,8,1.8899993896484375,4.559999465942383,10.102500915527344,5.885000228881836,-17.899999618530273,4,-0.133838345457449,6.6428882833787215,34.889999389648445,-4.671205961351546,35.63999938964844,1.29926977828826,36.38999938964844,-0.133838345457449
2540,2001-08-13,37.68999862670898,37.93000030517578,35.790000915527344,35.79999923706055,1030700.0,0.05751962043119341,-1.2408417117041546,5.249989403636652,35.85328031207422,36.176810132950834,0.7541651634355091,2.801236686325609,6.3128007530193955,2.112649528457915,7.835158391181587,2.2900009155273438,-1.3032655521978285,-2.2355009078979577,-7.713028257933495,3.242026442137579,-4.97426458291573,0.5032627671198142,4.19068941772457,75.82035743510059,54.57498177763809,2.7387636750177697,8,-0.36499977111815696,2.510000228881843,8.052501678466804,3.835000991821296,-20.449998855590813,0,-0.2411779935379894,1.0357128260089645,35.63999938964844,6.6428882833787215,34.889999389648445,-4.671205961351546,35.63999938964844,-0.2411779935379894
2541,2001-08-14,38.34000015258789,39.38000106811523,37.150001525878906,38.650001525878906,896200.0,0.01724599494727208,1.5197728423797792,-0.1640219435989769,38.47810834835387,34.80001255132871,-0.16565208758763106,2.1703632236186365,5.466846020795174,1.6236364251018642,7.641472618883448,2.229999542236321,-1.587355059849898,-1.5269994735717773,-7.04802960496631,3.994030657822755,-4.287514539269047,1.2335155921254923,2.6826190111083577,82.89472693551917,59.495189761924934,2.7605150656972675,8,-1.0150012969970703,1.0900001525878977,7.402500152587891,3.184999465942383,-21.860000610351562,1,-0.3309859281051949,-1.2408417117041546,37.68999862670898,1.0357128260089645,35.63999938964844,6.6428882833787215,34.889999389648445,-0.3309859281051949
2542,2001-08-15,38.11000061035156,39.13000106811523,37.54999923706055,38.34000015258789,892400.0,-0.0059989447397225115,-1.3407394848754468,0.7419307204823725,36.91757164315546,34.12044997931304,-0.3240209064847406,2.393106848794204,5.399722492624832,1.9839849893553492,7.415143207710219,1.5800018310546804,-1.8990052295506672,-1.6744991302490249,-7.251291205134557,3.902292944636507,-4.462895167691791,1.113896907193741,2.140356560681113,79.11184086693996,52.1065417969969,2.788396037442766,8,-1.0800018310546875,1.3199996948242259,7.669999122619629,3.414999008178711,-20.90999984741211,2,-0.3033324898491617,1.5197728423797792,38.34000015258789,-1.2408417117041546,37.68999862670898,1.0357128260089645,35.63999938964844,-0.3033324898491617
2543,2001-08-16,37.349998474121094,38.0,36.52000045776367,37.79999923706055,486300.0,-0.019942328104398777,2.4823424870861626,1.9565289502927372,30.01463045329271,31.764137835983576,0.07551907665001778,2.846170859131348,5.89793543434849,2.811363293564156,8.102651599737944,1.5900001525878906,-2.1596515629120177,-2.147001266479492,-7.595497656559928,3.3014951236009438,-4.87124946151971,0.5772469285607258,2.2053229035143715,57.61999569950712,30.535592387825204,2.7242481950402198,8,-0.5099983215332031,2.0800018310546946,7.437501907348633,4.17500114440918,-19.30999755859375,3,-0.3038821670095979,-1.3407394848754468,38.11000061035156,1.5197728423797792,38.34000015258789,-1.2408417117041546,37.68999862670898,-0.3038821670095979
2544,2001-08-17,36.0,36.5,35.75,36.18000030517578,483600.0,-0.03614453893636638,-1.2058813629682819,0.4,30.25830154417872,29.764461160456765,0.9045440175898136,3.757155474260415,6.987948982126284,4.225563563740238,8.71925712060173,1.5999984741210938,-2.5032590769705365,-3.0959997177124023,-8.318713020737832,2.126713585313027,-5.707356369225117,-0.48464306619968767,3.1300010681152273,6.887050315106526,-19.760164097036565,2.611356651512715,8,0.3400001525878906,3.4300003051757884,8.450000762939453,5.524999618530273,-18.950000762939453,4,-0.348055574629042,2.4823424870861626,37.349998474121094,-1.3407394848754468,38.11000061035156,1.5197728423797792,38.34000015258789,-0.348055574629042
2545,2001-08-20,36.0,36.36000061035156,35.5,35.54999923706055,381800.0,0.0,-2.12727928477795,-2.5,33.74484976526263,29.138057209673914,0.4782656681710762,3.301058110084064,6.735498947430131,4.310376085012038,9.048946142165592,0.8600006103515625,-2.685369974748056,-2.6989997863769517,-7.566360415121565,2.1683608423676617,-5.132680100749255,-0.26531947200464856,2.5470008850097585,12.886594390626883,-14.61366017630641,2.4336803143723067,8,0.3400001525878906,3.4300003051757884,8.232501029968262,5.524999618530273,-17.969999313354492,0,-0.507222228580051,-1.2058813629682819,36.0,2.4823424870861626,37.349998474121094,-1.3407394848754468,38.11000061035156,-0.507222228580051
2546,2001-08-21,34.84000015258789,37.040000915527344,34.330001831054695,35.5,468300.0,-0.032222217983669754,-2.226196125803548,-1.4666638409697792,28.549266713938493,29.875458903708804,1.559247689816587,4.151749760729743,7.70302497094012,5.528097775242891,9.952675901318287,2.709999084472649,-3.091411289462954,-3.5274995803832994,-8.50214648337976,1.4471473226131621,-6.014823031881534,-1.040176128885065,3.182300567626946,10.624966720734594,-16.43613763079822,2.4873234514982316,8,1.5,4.590000152587898,9.15999984741211,6.684999465942383,-15.940000534057617,1,-0.5051664840524523,-2.12727928477795,36.0,-1.2058813629682819,36.0,2.4823424870861626,37.349998474121094,-0.5051664840524523
2547,2001-08-22,36.06999969482422,36.41999816894531,34.259998321533196,35.0,597000.0,0.035304234697167924,1.4406824226175419,-1.621212033638702,36.50557300294936,32.24505147131776,0.443273085625016,2.624723256145174,6.31731099911088,4.332871602756818,10.990697027161762,2.1599998474121165,-3.38881221774502,-2.0235000610351577,-6.861887453930251,2.8148873318599357,-4.442693757482701,0.39569363541238545,1.4800708770751925,48.395736924723096,18.625728786159105,2.4191936964475462,8,0.7499999999999929,3.3600006103515696,7.3650007247924805,5.454999923706055,-17.139999389648438,2,-0.5431106270677044,-2.226196125803548,34.84000015258789,-2.12727928477795,36.0,-1.2058813629682819,36.0,-0.5431106270677044
2548,2001-08-23,38.310001373291016,38.70000076293945,35.970001220703125,36.060001373291016,622100.0,0.062101516424138525,-1.246912921304218,2.1028043380607073,44.76067714071468,35.00913988043557,-1.4087263367775194,0.11911103104671383,3.944413412043275,2.1949109475797712,11.708581268283854,2.729999542236328,-3.264538780824495,0.3890014648437514,-4.134760405868384,4.912763335555887,-1.8728794705123164,2.6508824001998192,-5.010002136230462,91.21623479276928,57.700540618028,2.2618809353560674,8,-1.490001678466804,1.1199989318847727,4.764997482299805,3.214998245239258,-19.200000762939457,3,-0.5510310585650107,1.4406824226175419,36.06999969482422,-2.226196125803548,34.84000015258789,-2.12727928477795,36.0,-0.5510310585650107
2549,2001-08-24,39.099998474121094,39.41999816894531,38.0,38.34000015258789,818900.0,0.020621171300214236,1.0285721292312555,0.3377770317925347,50.195304544953316,36.60269812853325,-1.8509561260937204,-1.01512735050283,3.0576191635581296,1.539529168732713,12.110695908468095,1.4199981689453125,-2.7914337031407683,1.3644987106323256,-2.5826654457513882,5.3116628670160395,-0.6090833675595348,3.338080788824186,-5.69199920654296,93.79845534327472,53.7281623620652,1.973582078191857,8,-2.260000228881836,0.3300018310546946,3.9750003814697266,2.4250011444091797,-20.939998626708984,4,-0.5386188844107658,-1.246912921304218,38.310001373291016,1.4406824226175419,36.06999969482422,-2.226196125803548,34.84000015258789,-0.5386188844107658
2550,2001-08-27,38.91999816894531,39.66999816894531,38.400001525878906,39.099998474121094,494900.0,-0.004603588547322235,-1.0819726466008368,-0.23684302988018813,59.81380488399651,38.97333107693799,-1.6518406611493646,-1.0819847408580188,3.094503233398555,1.8634462653905928,12.764216604974624,1.2699966430664062,-2.124677373719166,1.3059984207153335,-2.3082624744507,4.920259315881367,-0.5011320268676869,3.113128868298354,-5.2715189453124935,86.13678334281721,40.31298833785042,1.8071304475830172,8,-1.9549999237060547,0.5100021362304759,3.6300010681152344,2.605001449584961,-20.94999885559082,0,-0.5619218900512455,1.0285721292312555,39.099998474121094,-1.246912921304218,38.310001373291016,1.4406824226175419,36.06999969482422,-0.5619218900512455
2551,2001-08-28,38.060001373291016,39.18999862670898,37.72000122070313,38.900001525878906,838600.0,-0.02209652713551502,1.070427113471577,4.666659602424448,59.30770266832285,41.46112341306769,-0.9339537673706815,-0.39088268433653184,3.8445400460804677,2.796957649531052,13.364903589257649,1.4699974060058452,-1.5453632440793825,0.540501594543457,-2.911792851069265,3.992796040156179,-1.185645628262904,2.266648817349818,-4.050231012939449,70.24035413929924,18.080179671068827,1.7261472228063612,8,-1.0950031280517578,0.6249980926513672,4.629998207092285,3.464998245239258,-18.160001754760742,1,-0.5262743027829148,-1.0819726466008368,38.91999816894531,1.0285721292312555,39.099998474121094,-1.246912921304218,38.310001373291016,-0.5262743027829148
2552,2001-08-29,38.79999923706055,39.22000122070313,37.20000076293945,38.04999923706055,473400.0,0.019442927931390797,1.5408747390897393,-0.8928569806676627,65.05004479848608,45.353947229200294,-1.7497916091531849,-1.3223282091536177,3.000913902522683,2.125544292395759,14.070147964016869,2.020000457763679,-1.3590759458434505,1.358999443054202,-1.885532441106939,4.603531327215343,-0.2632664990263649,2.981265385134769,-4.450615208193355,76.48649596054156,19.580734250317718,1.6222659420805703,8,-1.835000991821289,-0.4650001525878835,3.890000343322754,2.7250003814697266,-18.159999847412106,2,-0.5128865981915385,1.070427113471577,38.060001373291016,-1.0819726466008368,38.91999816894531,1.0285721292312555,39.099998474121094,-0.5128865981915385
2553,2001-08-30,37.45000076293945,39.34000015258789,36.849998474121094,38.38000106811523,758000.0,-0.034793775790377235,-1.338024385351596,-1.2400004069010322,56.65931703127127,48.2873933944328,-0.429256993089119,-0.15761807262835248,4.145964185429989,3.5132222597972387,14.587117105993046,2.490001678466797,-1.2869554863577832,0.12150096893310547,-2.944340019481608,3.1873419573478188,-1.4114195252742547,1.6544214631404657,-2.781379885667576,21.276679210979836,-37.05011960457363,1.5329204942073578,8,-0.4850025177001953,0.8849983215332102,5.239998817443848,4.07499885559082,-16.720001220703125,3,-0.49452603686168883,1.5408747390897393,38.79999923706055,1.070427113471577,38.060001373291016,-1.0819726466008368,38.91999816894531,-0.49452603686168883
2554,2001-08-31,36.88999938964844,37.38999938964844,36.38999938964844,37.099998474121094,568200.0,-0.014953307393392401,1.5316426357113195,0.2258053930777641,46.69421656960205,49.72621192824829,0.3020288462276284,0.17176302212999417,4.509304893260598,4.05709403195312,15.15325363205643,1.0600013732910156,-1.1874215455823531,-0.28650035858154155,-3.10035544056219,2.5273547233991067,-1.6934278995718657,1.1204271824087826,-1.9212958748761508,15.243908112282401,-39.181772623993155,1.4069275409903244,8,0.07499885559082031,1.4449996948242259,5.800000190734863,4.635000228881836,-15.349998474121094,4,-0.4819734094190865,-1.338024385351596,37.45000076293945,1.5408747390897393,38.79999923706055,1.070427113471577,38.060001373291016,-0.4819734094190865
2555,2001-09-04,37.13999938964844,38.599998474121094,36.77000045776367,37.20000076293945,498500.0,0.0067769044222363295,-3.574999403952984,0.28572207084468665,44.871788601743084,51.53982547133769,0.2578603807099853,-0.24019356310164142,4.092765355559806,3.807742571477405,15.521237057156945,1.8299980163574219,-0.9098252400084377,0.05849971771240092,-2.6152578350521267,2.7322572704769286,-1.278379058669863,1.3953784940946647,-1.8892181956257659,25.423722238386187,-24.35153412765685,1.3368787763822625,9,-0.1750011444091797,1.1949996948242259,5.550000190734863,4.385000228881836,-13.260000228881836,1,-0.5110393067891752,1.5316426357113195,36.88999938964844,-1.338024385351596,37.45000076293945,1.5408747390897393,38.79999923706055,-0.5110393067891752
2556,2001-09-05,36.18000030517578,37.58000183105469,35.599998474121094,37.25,618500.0,-0.025848117938855553,1.2890167802253534,17.83292008392142,42.236518735299754,52.176597219376625,1.595736577738954,0.7412716393503871,4.957066361723754,4.697508791021193,15.018645053096652,1.9800033569335938,-0.5461886931307021,-0.8909994125366225,-3.5778083544513635,1.7958095293781184,-2.2344038834939894,0.4524050584207444,-0.6640660926577482,15.508063389224402,-29.294062594540904,1.343404470957369,9,1.4549980163574219,1.3499984741210938,6.5099992752075195,5.344999313354492,-13.979999542236328,2,-0.5033167727534882,-3.574999403952984,37.13999938964844,1.5316426357113195,36.88999938964844,-1.338024385351596,37.45000076293945,-0.5033167727534882
2557,2001-09-06,34.189998626708984,36.209999084472656,33.990001678466804,36.150001525878906,598700.0,-0.05500280988616002,1.134614926117673,1.8317789328826999,38.43337610674457,51.473563771157714,3.677772401523441,2.7585029579938407,6.799837795983493,6.665348626642668,14.574656262944464,2.2199974060058523,-0.3014491309758114,-2.8085010528564425,-5.726223889373927,0.10922178366104163,-4.2673624711151845,-1.3496396345977004,5.479999542236328,3.7382617810005354,-37.813161317482376,1.4588614182587405,9,2.6400012969970703,3.135000228881836,8.875000953674316,8.585000991821289,-11.739997863769531,3,-0.417958455166929,1.2890167802253534,36.18000030517578,-3.574999403952984,37.13999938964844,1.5316426357113195,36.88999938964844,-0.417958455166929
2558,2001-09-07,32.490001678466804,34.189998626708984,32.360000610351555,33.880001068115234,1043300.0,-0.0497220537152685,-1.218177362451381,0.7091823130655098,37.47323107251336,50.06000005199772,4.99015068039521,4.500207053299945,8.266628522418273,8.296029561149517,13.663511886477814,1.829998016357429,0.10351612417969847,-4.388498115539541,-7.822999149356939,-0.953997081722143,-6.10574863244824,-2.671247598630842,7.066396560668942,2.0833511637889544,-42.04136464143605,1.7172505169086985,9,3.5249977111816335,4.364997863769524,10.574997901916497,11.28499794006347,-9.640001296997074,4,-0.3647276600995719,1.134614926117673,34.189998626708984,1.2890167802253534,36.18000030517578,-3.574999403952984,37.13999938964844,-0.3647276600995719
2559,2001-09-10,30.8700008392334,32.72999954223633,30.15999984741211,32.110000610351555,1614400.0,-0.04986151909949221,1.0725823756203636,0.8920865579889121,33.589245232571585,47.14616009072828,5.945152321121931,6.054970265336522,9.5562879606954,9.79124374612799,13.33357266198891,2.5699996948242188,0.27072449710158253,-5.769999027252197,-10.109792123169285,-1.4302059313351094,-7.939895575210741,-3.6001024792936533,8.39854149475098,8.412335395108238,-38.02532231863335,2.169896547958542,9,3.8799991607666016,4.589998245239258,12.157499313354492,14.144998550415039,-6.600000381469727,0,-0.3284742799264815,-1.218177362451381,32.490001678466804,1.134614926117673,34.189998626708984,1.2890167802253534,36.18000030517578,-0.3284742799264815
2560,2001-09-17,28.60000038146973,30.25,27.45000076293945,28.95000076293945,1879800.0,-0.07353418840464276,-1.1132072755644102,0.28225842425286113,31.361999102839306,44.041081916785664,7.3726234972324,8.020256591874332,11.396348328040485,11.926621236702534,13.94246577183002,3.420000076293949,0.07251329361058367,-7.5854995727539,-13.183774879830604,-1.9872242656771952,-10.384637226292252,-4.7863619192155475,10.122029403320308,11.352413595986388,-37.978841136426496,2.7991376535383528,9,4.795000076293942,5.3150005340576065,14.02499961853027,16.449998855590817,-3.9700012207031286,0,-0.24685312488725142,1.0725823756203636,30.8700008392334,-1.218177362451381,32.490001678466804,1.134614926117673,34.189998626708984,-0.24685312488725142
2561,2001-09-18,25.649999618530273,29.399999618530273,25.29999923706055,28.809999465942386,1133600.0,-0.10314687844727433,-1.1243521933517566,9.028561152255495,21.776804379836122,39.23294409249123,9.361614059636473,10.509643733215015,13.957728619504572,14.770900654174454,15.33215933736203,4.100000381469723,-0.41055934927034343,-9.901000308990476,-17.114603700924675,-2.6873969170562724,-13.507802004957576,-6.294198613023376,12.17026784451172,3.2080695358831237,-44.33133233659373,3.606801695967101,9,6.670000076293945,6.834999084472656,16.789999961853027,19.399999618530273,-0.8699989318847621,1,-0.0690058668260164,-1.1132072755644102,28.60000038146973,1.0725823756203636,30.8700008392334,-1.218177362451381,32.490001678466804,-0.0690058668260164
2562,2001-09-19,26.54999923706055,26.989999771118164,23.559999465942386,25.36000061035156,1548400.0,0.0350877049479601,2.3140104452692185,-0.3765818620793741,15.654181919707284,34.676817968984125,7.309930899743382,9.169308104611464,12.616749600969566,13.805106219101514,16.90689291226027,3.4300003051757777,-1.0796065262001662,-8.423000621795648,-16.565923908519803,-0.2800773350714927,-12.494462265157726,-4.35153897843357,10.018241403383296,28.127939860557206,-13.312993766698888,4.0714616433620785,9,4.529999732971188,5.064999580383297,14.607500076293942,17.54500007629394,-1.489999771118164,2,-0.16384175514585442,-1.1243521933517566,25.649999618530273,-1.1132072755644102,28.60000038146973,1.0725823756203636,30.8700008392334,-0.16384175514585442
2563,2001-09-20,26.0,26.75,24.06999969482422,25.399999618530273,978700.0,-0.02071560274445583,1.5523807793788402,0.5042025830979835,11.1966719013313,30.732646339176263,6.7776895457184025,9.302331052148688,12.808612116624595,14.327757427392982,18.213674175655616,2.6800003051757812,-1.7631029919203343,-8.405499935150146,-17.389493644853374,0.5784937745530812,-12.89749679000176,-3.9135030802985327,9.00725169950367,26.60851160040274,-7.870419709749097,4.491996854851613,9,5.079998970031738,5.614998817443848,14.819998741149902,17.889999389648438,-0.25,3,-0.13653843219463646,2.3140104452692185,26.54999923706055,-1.1243521933517566,25.649999618530273,-1.1132072755644102,28.60000038146973,-0.13653843219463646
2564,2001-09-21,23.46999931335449,25.10000038146973,21.200000762939453,23.790000915527344,1367300.0,-0.09730771871713506,1.6530604830521685,-0.5333356645357417,9.828383201638957,26.838934628053583,8.050463739490365,11.431588069976588,14.972062531490327,16.784923360487593,19.500799547717307,4.799999237060547,-2.741459126237146,-10.309000587463384,-20.492324175493902,-0.1256769994328657,-15.400662381478643,-5.217338793448125,10.163582118121827,25.082859025216166,-2.743487488665039,5.09166179401526,9,5.920001983642582,6.965000152587894,16.117500305175785,19.305000305175785,1.8500003814697301,4,-0.02641665743603061,1.5523807793788402,26.0,2.3140104452692185,26.54999923706055,-1.1243521933517566,25.649999618530273,-0.02641665743603061
2565,2001-09-24,17.739999771118164,21.40999984741211,16.09000015258789,21.40999984741211,9844500.0,-0.2441414448178505,1.8991823347298036,11.468692817080095,7.842314321760597,23.017356359882566,12.001233331165452,16.573167836730732,20.282003606888573,22.391902255155316,20.9999504390126,7.379999160766598,-3.7321384184425277,-15.126000118255618,-27.507826188581532,-2.744174047929704,-21.316913153418575,-8.935087083092661,14.15288036676299,12.396691846249066,-9.648811033815004,6.190913035162956,9,8.40999984741211,10.139999389648438,21.124999046325684,25.03499984741211,6.309999465942386,0,0.3680947446953613,1.6530604830521685,23.46999931335449,1.5523807793788402,26.0,2.3140104452692185,26.54999923706055,0.3680947446953613
2566,2001-09-25,17.239999771118164,18.049999237060547,17.0,17.610000610351562,4213000.0,-0.028184893261049004,-1.470585331373627,0.10081766527019646,4.819780725241785,19.282512428604477,10.652256973972595,16.534759611486677,20.444188164036944,22.772868421115376,22.197370875906586,1.0499992370605469,-4.642400411563141,-14.74600009918213,-28.910506384484286,-0.5814938138799732,-21.82825324183321,-7.663746956531053,12.124419569116068,10.550455585110711,-4.4182501468905,7.082253142651077,9,7.899999618530273,10.639999389648438,21.522499084472656,25.53499984741211,7.260000228881836,1,0.4286542626310681,1.8991823347298036,17.739999771118164,1.6530604830521685,23.46999931335449,1.5523807793788402,26.0,0.4286542626310681
2567,2001-09-26,16.479999542236328,17.649999618530273,15.920000076293945,17.5,2286100.0,-0.044083540543605415,1.621212033638702,2.756751741096053,4.941983652375043,15.667929381922438,9.65079005108149,16.60312695936603,20.89925586512416,23.419224307400057,23.478588890768332,1.7299995422363281,-5.684296436942816,-14.526500320434572,-30.1374038531616,1.0844032122924592,-22.33195208679809,-6.721048554071057,10.76051272797449,5.170816896467248,-8.628193029064747,7.8054517663635155,9,7.845000267028809,11.3149995803833,21.897500038146973,26.295000076293945,8.319999694824222,2,0.5036408601309268,-1.470585331373627,17.239999771118164,1.8991823347298036,17.739999771118164,1.6530604830521685,23.46999931335449,0.5036408601309268
2568,2001-09-27,17.200000762939453,17.559999465942386,15.5,15.550000190734865,2452200.0,0.04368939567369812,-1.3542838209512909,-1.6176468938280453,7.981224135196911,12.822593704436365,7.301662706318417,14.98902361066996,19.85705884209169,22.60617567640253,25.9231788889409,2.0599994659423864,-6.718671914823155,-12.750999069213869,-29.118959717995622,3.6169615795678816,-20.934979393604742,-4.567018744822995,8.002819312366327,17.708340576953063,3.9230601017085647,8.183980324390875,9,5.674999237060547,10.384998321533203,21.029998779296875,25.57499885559082,6.969999313354492,3,0.4569766485091522,1.621212033638702,16.479999542236328,-1.470585331373627,17.239999771118164,1.8991823347298036,17.739999771118164,0.4569766485091522
2569,2001-09-28,18.040000915527344,19.030000686645508,17.59000015258789,17.850000381469727,1526000.0,0.04883721600744484,-3.05633386613655,0.11515179888923002,10.241469379432004,10.475868179613332,4.973336006685667,13.165359289697882,18.645432937031465,21.670681153889184,28.541314530500916,1.8299999237060547,-7.627323396820898,-10.857999038696288,-27.455809225477978,5.739811148085398,-19.156904132087135,-2.5590939453054453,5.2222551447172805,42.97801998488321,29.398187735649092,8.298905093390843,9,4.409998893737793,9.544998168945312,20.094999313354492,24.73499870300293,8.0,4,0.42738351957823495,-1.3542838209512909,17.200000762939453,1.621212033638702,16.479999542236328,-1.470585331373627,17.239999771118164,0.42738351957823495
2570,2001-10-01,17.049999237060547,18.34000015258789,16.930000305175778,17.860000610351562,986700.0,-0.054878139036827034,-1.6857159465360594,-4.263153139587412,10.228693054745747,9.192744699047736,4.6406921906541925,13.104797050381478,19.312664872247773,22.59885904003889,31.44105923126903,1.409999847412113,-8.522144461057074,-10.754500770568846,-27.453599513013117,5.944597971875421,-19.104050141790978,-2.4049513993467144,4.659805611135152,43.90931828779562,29.3104389278242,8.349549371222134,10,4.195000648498535,10.53499984741211,20.83500099182129,25.05000114440918,10.210000991821293,0,0.4850440368224578,-3.05633386613655,18.040000915527344,-1.3542838209512909,17.200000762939453,1.621212033638702,16.479999542236328,0.4850440368224578
2571,2001-10-02,18.030000686645508,18.25,16.739999771118164,17.0,815500.0,0.05747809345673116,1.0544230397442336,-1.2716036300786016,14.930564322634282,9.112342743817402,2.75593968443361,11.117244798836325,18.018172759976366,21.526019082095132,34.23397728126854,1.510000228881836,-9.275083763684748,-8.772999286651611,-25.283856969028022,7.7378583957248,-17.028428127839817,-0.5175704454634058,2.4378431919110497,71.67139361238253,53.397862536150654,8.255428841188206,10,3.094999313354492,9.554998397827148,19.854999542236328,23.69499969482422,8.289999008178711,1,0.33388787138948617,-1.6857159465360594,17.049999237060547,-3.05633386613655,18.040000915527344,-1.3542838209512909,17.200000762939453,0.33388787138948617
2572,2001-10-03,18.899999618530273,19.940000534057614,17.549999237060547,18.010000228881836,1385200.0,0.04825285073500618,-1.6408834073440204,0.8640765012953296,19.405675103798487,10.0244542107582,0.767366892354282,9.149021978572765,16.829249032537078,20.58901346033332,36.6628046196764,2.3900012969970668,-9.855603400000636,-6.908000373840331,-22.7600726323204,8.944071884639738,-14.834036503080362,1.0180357553997048,-3.3999996185302734,76.57655877403899,53.93123954640572,7.9260361292400345,10,1.4000005722045898,8.684999465942383,18.985000610351562,22.625,7.569999694824215,2,0.2962963224602013,1.0544230397442336,18.030000686645508,-1.6857159465360594,17.049999237060547,-3.05633386613655,18.040000915527344,0.2962963224602013
2573,2001-10-04,18.93000030517578,20.56999969482422,18.5,19.280000686645508,1357400.0,0.0015873379497899354,-2.4214842943367554,-0.39325912527645857,21.04753191270119,11.271026289765116,-0.41457654326192994,8.074387328755755,16.366421961139984,20.497887094133205,38.973132076691535,2.0699996948242188,-10.016889270674653,-5.951999664306641,-21.08815437744785,9.184155048834567,-13.520077020877245,1.6160776922639641,-3.3412002944946284,57.18017174106074,31.382248352917713,7.568077356570604,10,-0.47500038146972656,8.654998779296875,19.19499969482422,22.469999313354492,7.129999160766605,3,0.31008974311953996,-1.6408834073440204,18.899999618530273,1.0544230397442336,18.030000686645508,-1.6857159465360594,17.049999237060547,0.31008974311953996
2574,2001-10-05,19.11000061035156,19.530000686645508,17.90999984741211,19.399999618530273,520400.0,0.009508732291280575,4.89089988521253,0.8285676917292105,24.392883254749137,13.109978393430508,-1.4282816623913135,6.8450035168719765,15.717103996690877,20.270599649787915,41.26383040590266,1.6200008392333984,-10.208426403244179,-4.882999420166019,-19.11090092851227,9.344902088180234,-11.996950174339144,2.2309513340071057,-3.321952612304683,61.879918706110345,32.839707692861005,7.113950754173127,10,-1.0750007629394496,8.474998474121097,19.01499938964844,22.289999008178714,6.319999694824222,4,0.26478279980804764,-2.4214842943367554,18.93000030517578,-1.6408834073440204,18.899999618530273,1.0544230397442336,18.030000686645508,0.26478279980804764
2575,2001-10-08,18.15999984741211,19.190000534057614,17.850000381469727,18.700000762939453,352700.0,-0.049712230905154975,-1.3103453945745729,1.8620784909531944,27.344229487324895,15.612694922550855,-0.4609079688824558,6.640631983817258,16.1796507877428,21.199881995102004,44.294697121256476,1.340000152587887,-10.354781250834975,-4.884000205993651,-17.89998949188162,8.13198907989432,-11.391994848937635,1.6239944369503334,-2.1806737814941393,37.075720746226516,4.5709598110680005,6.507994642943985,10,-0.125,9.424999237060547,19.97499942779541,23.239999771118164,8.989999771118164,0,0.4339207673087164,4.89089988521253,19.11000061035156,-2.4214842943367554,18.93000030517578,-1.6408834073440204,18.899999618530273,0.4339207673087164
2576,2001-10-09,17.969999313354492,18.950000762939453,17.860000610351562,18.299999237060547,327400.0,-0.010462584562449417,-2.9636561623265605,0.611109933737408,22.882436833566032,17.606078609349854,-0.17485518193861793,5.68806577689022,15.949566863653274,21.371202016843313,47.00555967042436,1.0900001525878906,-10.215026541757691,-4.163500690460204,-15.783235856104241,7.456234475183834,-9.973368273282222,1.646366892361815,-1.8070463022802734,13.907285186471722,-18.360001406811552,5.809867582822019,10,0.06500053405761719,9.450000762939453,20.227499961853027,23.43000030517578,9.180000305175781,1,0.5169728030330774,-1.3103453945745729,18.15999984741211,4.89089988521253,19.11000061035156,-2.4214842943367554,18.93000030517578,0.5169728030330774
2577,2001-10-10,19.899999618530273,19.90999984741211,17.950000762939453,17.979999542236328,468600.0,0.10740124534904649,1.020617056607929,-5.818183394503367,32.26744743731727,20.304547865141004,-1.7530643508688826,2.7748722202994607,13.610668671248959,19.449202237615566,49.07160524906011,1.9599990844726562,-9.293014191994118,-1.5190004348754869,-11.683498264531352,8.645497394780376,-6.601249349703419,3.5632484799524455,-3.5607647401060554,75.36763803562675,40.633692238967754,5.0822489148279315,10,-1.244999885559082,7.520000457763672,17.924999237060547,21.5,6.880001068115238,2,0.3226130753447771,-2.9636561623265605,17.969999313354492,-1.3103453945745729,18.15999984741211,4.89089988521253,19.11000061035156,0.3226130753447771
2578,2001-10-11,20.63999938964844,21.61000061035156,20.13999938964844,20.200000762939453,1216400.0,0.03718591885947076,-4.249991485071669,0.2291659423046948,40.81765444227032,23.701901761011925,-2.183391345366566,1.1611119498644378,12.455169352328294,18.725898415398017,50.397900015005135,1.7100009918212855,-8.190199074410081,-0.1865005493164027,-8.91364470091128,8.540643602278477,-4.550072625113842,4.177071526481036,-4.131533918568223,74.20209676445734,36.66739468269697,4.36357207579744,10,-1.4649991989135778,6.780000686645504,17.009999275207516,20.760000228881832,5.5600013732910085,3,0.28246124496641034,1.020617056607929,19.899999618530273,-2.9636561623265605,17.969999313354492,-1.3103453945745729,18.15999984741211,0.28246124496641034
2579,2001-10-12,20.729999542236328,21.030000686645508,19.76000022888184,20.170000076293945,493500.0,0.004360472638047952,1.1896526493196797,1.2727300312979446,65.3019338784924,29.82115074142822,-2.069295933243918,0.28722414865980284,11.908298845446467,18.630454061687395,51.19804024451567,1.2700004577636683,-7.004280253023911,0.4104996681213393,-6.9275179134533715,7.74851724969605,-3.258509122666016,4.079508458908695,-3.9154419627998287,76.59571769821594,34.39900993513413,3.669008790787356,10,-1.5549993515014648,6.319999694824219,16.91999912261963,20.670000076293945,6.819999694824222,4,0.2571152938448673,-4.249991485071669,20.63999938964844,1.020617056607929,19.899999618530273,-2.9636561623265605,17.969999313354492,0.2571152938448673
2580,2001-10-15,21.540000915527344,21.729999542236328,20.100000381469727,20.100000381469727,939300.0,0.039073873187535746,-1.2638868836716448,2.571431977411521,71.32935477358106,36.08768301375564,-2.431063651680418,-1.1371143698113002,10.68848718585513,17.75611402962324,51.264867945559956,1.6299991607666016,-5.868195777874682,1.5735010147094712,-4.687516880463374,7.834518909882316,-1.5570079328769495,4.704009962295892,-4.4377167542359395,95.09047340701845,46.87110205275023,3.1305089475864225,10,-1.9000015258789062,5.509998321533203,16.109997749328613,19.85999870300293,4.539999008178707,0,0.1805942072567086,1.1896526493196797,20.729999542236328,-4.249991485071669,20.63999938964844,1.020617056607929,19.899999618530273,0.1805942072567086
2581,2001-10-16,23.8799991607666,24.229999542236328,21.899999618530273,21.899999618530273,2157100.0,0.10863501141044263,-1.3535358205935901,1.3749991721580184,81.7324017319241,43.01287486132515,-4.30688802918317,-3.8119566289041344,8.002553253777045,15.37095816164694,50.494885655306874,2.6899986267089844,-4.712175918142375,4.001999282836913,-1.9638385765758493,9.967837142249675,1.0190803531305335,6.984918212543292,-6.407497768999605,94.42674443467148,39.078183441925596,2.9829189297063805,10,-2.839999198913574,2.660001754760742,13.769999504089355,17.520000457763672,2.5,1,0.13693469734856967,-1.2638868836716448,21.540000915527344,1.1896526493196797,20.729999542236328,-4.249991485071669,20.63999938964844,0.13693469734856967
2582,2001-10-17,22.200000762939453,24.85000038146973,22.190000534057614,24.85000038146973,1379200.0,-0.07035169417372866,1.0075473436387754,-1.3383839551483994,69.80982136217914,48.43090702237826,-2.3574701439278023,-2.608286877689288,9.296421924297906,16.91222284308394,49.2773939719463,2.6599998474121165,-3.4520920506052093,2.5395008087158217,-2.671586355526312,7.750587972957955,-0.06604277340524334,5.145044390836887,-4.051749556125522,47.93714068588098,-11.669815220413092,2.605543582121067,10,-0.8500003814697266,3.654998779296875,15.382497787475586,19.19999885559082,4.799999237060547,2,0.2229729137601797,-1.3535358205935901,23.8799991607666,-1.2638868836716448,21.540000915527344,1.1896526493196797,20.729999542236328,0.2229729137601797
2583,2001-10-18,22.450000762939453,22.85000038146973,22.13999938964844,22.200000762939453,732900.0,0.011261260874249501,-2.837814710188333,-0.09433963622177921,68.32917247089273,53.3127169352831,-2.2972266893751936,-3.3074553175730372,8.676835408425102,16.496869242368618,48.00050512169658,0.7100009918212891,-2.376057397040313,2.9670007705688484,-1.5274453696681753,7.461446910805872,0.7197777004503365,5.21422384068736,-3.4975396551668254,52.84873189424064,-8.495606017009663,2.247223070118512,10,-1.1000003814697266,2.394998550415039,14.627498626708984,18.94999885559082,4.509998321533203,3,0.19287304127196458,1.0075473436387754,22.200000762939453,-1.3535358205935901,23.8799991607666,-1.2638868836716448,21.540000915527344,0.19287304127196458
2584,2001-10-19,22.85000038146973,23.34000015258789,21.739999771118164,21.76000022888184,734000.0,0.017817354340165403,-1.8318564054782873,4.3600006103515625,75.34965416803176,58.64665301091719,-2.3589891071109754,-3.9592795978429933,7.89686252410845,15.95339963601577,46.105607060808836,1.6000003814697266,-1.4583235135359942,3.3980003356933643,-0.9878987706287248,7.7838994420154535,1.205050782532318,5.590949888854411,-3.1898345608534484,57.894736842105296,-5.421411007466979,2.192949553161045,10,-1.4949998855590856,1.264999389648434,13.584999084472653,18.07999992370605,4.180000305175781,4,0.1466083293454301,-2.837814710188333,22.450000762939453,1.0075473436387754,22.200000762939453,-1.3535358205935901,23.8799991607666,0.1466083293454301
2585,2001-10-22,24.270000457763672,24.60000038146973,22.79999923706055,22.809999465942386,846800.0,0.06214442243272322,-1.4324315964879162,1.3394502637040322,76.26262715457763,64.57778526880736,-3.152677929511512,-5.127894848162363,6.1342472114647535,14.348349826279076,43.33460067565821,1.8000011444091797,-0.5574584656974331,4.491500377655029,-0.3102901807573275,9.293290936067386,2.090605098448851,6.892395656861208,-3.987054489844976,81.35048842834495,18.302584247289808,2.400895279206178,10,-2.869999885559082,-1.3950004577636719,10.834999084472656,15.559999465942383,1.2999992370605469,0,0.13514621827078077,-1.8318564054782873,22.85000038146973,-2.837814710188333,22.450000762939453,1.0075473436387754,22.200000762939453,0.13514621827078077
2586,2001-10-23,24.6299991607666,26.04999923706055,24.35000038146973,25.0,1124600.0,0.014833073597564361,-2.655917815692407,-0.25342506019248595,75.19788953615358,69.3478343909003,-2.7587138909554128,-5.170985591132052,5.514183044620985,13.79792756468796,40.61192900527956,1.7799987792968786,0.24090897003796385,4.481999111175536,-0.6249439368410918,9.588942159192165,1.9285275871672205,7.035470635183852,-3.799006663221782,67.0533584165198,5.480585503713144,2.5534715240083146,10,-1.7249994277954066,-2.179999351501465,9.025001525878906,13.845001220703125,0.5100002288818395,1,0.058871328150476465,-1.4324315964879162,24.270000457763672,-1.8318564054782873,22.85000038146973,-2.837814710188333,22.450000762939453,0.058871328150476465
2587,2001-10-24,24.78000068664551,25.28000068664551,24.040000915527344,24.520000457763672,719600.0,0.006090196142509274,-1.0327876541318413,-0.7027017274353532,75.45692122716392,73.19664181144404,-2.395614732094714,-4.919515561310831,5.124675540069372,13.4716103176677,37.57457434600997,1.2399997711181676,1.047680612289703,4.217000579833989,-0.9830160372318453,9.417017196899824,1.616992271301072,6.817008888366907,-3.218347245568488,70.53367267326674,8.058052416793018,2.600008308532917,10,-1.8750009536743164,-3.5350008010864293,7.622498512268063,12.619998931884762,0.5199985504150391,2,0.06456813679522466,-2.655917815692407,24.6299991607666,-1.4324315964879162,24.270000457763672,-1.8318564054782873,22.85000038146973,0.06456813679522466
2588,2001-10-25,25.059999465942386,25.35000038146973,23.90999984741211,24.70000076293945,878900.0,0.01129938545351905,2.063829182823305,1.3846091772732358,75.66867884572315,74.34850236335856,-2.2157067478169488,-4.828005032764217,4.627664738757179,13.048664992400159,34.30612252661671,1.4400005340576207,2.010547747960242,4.103999423980717,-1.2126097160622002,9.420608564023635,1.4456948539592567,6.762303994002178,-2.869977613427668,77.03016487725482,13.881071879329689,2.658304570021459,10,-1.9849996566772496,-3.9349994659423864,6.287499427795407,11.410000801086422,-0.38999938964844105,3,0.07741422886677052,-1.0327876541318413,24.78000068664551,-2.655917815692407,24.6299991607666,-1.4324315964879162,24.270000457763672,0.07741422886677052
2589,2001-10-26,25.75,27.63999938964844,24.770000457763672,24.959999084472656,1490300.0,0.02753394049330904,-3.9059887580369663,2.194454893691378,83.49515216873826,75.70025762948714,-2.367726509808996,-5.176160133803009,3.70001729056316,12.193689647507753,31.931143434828325,2.869998931884769,2.756379769488788,4.408500003814698,-1.131256041566811,9.948256049196207,1.6386219811239435,7.178378026505452,-3.019581313648864,60.95042706480328,-5.269706180835755,2.769878022690754,10,-1.0600004196166992,-4.180000305175781,5.597498893737793,10.454998970031738,-0.38999938964844105,4,0.04699025570767601,2.063829182823305,25.059999465942386,-1.0327876541318413,24.78000068664551,-2.655917815692407,24.6299991607666,0.04699025570767601
2590,2001-10-29,25.31999969482422,26.739999771118164,25.309999465942386,25.75,855800.0,-0.016699040977700252,-5.355546136566015,-0.5443035529759432,81.7631883621708,75.70367836618121,-1.5032258095978008,-4.316114397963652,3.816386562268079,12.446715924513839,29.335152729246296,1.4300003051757777,3.283254530053103,3.564999675750734,-1.8593915665246357,8.989390918026103,0.8528040546130491,6.277195296888419,-1.8040480959455145,37.80160912745689,-33.58845698072704,2.7121956211376856,10,-0.630000114440918,-3.75,4.592500686645508,9.470001220703125,1.6300010681152308,0,0.0675355850091437,-3.9059887580369663,25.75,2.063829182823305,25.059999465942386,-1.0327876541318413,24.78000068664551,0.0675355850091437
2591,2001-10-30,24.04999923706055,25.29999923706055,23.71999931335449,25.29999923706055,638800.0,-0.050157996566772334,1.5279998779296988,2.906974681073792,69.01925023876831,75.61583713024667,-0.23085136622343683,-2.7109797486987155,4.730577379876646,13.472919271480858,26.308048429623092,1.6000003814697301,3.447425818972853,1.9939992904663129,-3.224257706607517,7.212256287540143,-0.6151292080706021,4.603127789003228,3.5900001525878906,8.418365236820364,-59.88805280018187,2.609128498536915,10,0.6400003433227504,-2.4799995422363317,2.965000152587887,7.545000076293942,3.480001449584961,1,0.06320168424044592,-5.355546136566015,25.31999969482422,-3.9059887580369663,25.75,2.063829182823305,25.059999465942386,0.06320168424044592
2592,2001-10-31,24.5,25.75,24.149999618530273,24.20000076293945,657300.0,0.018711051027644476,-6.999971389879647,-0.23999938964844034,68.17326270515225,75.59851382294218,-0.3579270397088301,-2.8669199860296004,3.9300747080588465,12.732479303178607,24.06278263006531,1.7000007629394496,3.5036398751218627,2.1640000343322754,-2.94096714206319,7.268967210727741,-0.3884835538654592,4.71648362253001,3.0615993881225627,19.8979763128714,-45.6937819521419,2.5524835881977332,10,0.18999958038330078,-2.9300003051757812,2.0099992752075195,7.094999313354492,2.7900009155273438,2,0.026122424067283267,1.5279998779296988,24.04999923706055,-5.355546136566015,25.31999969482422,-3.9059887580369663,25.75,0.026122424067283267
2593,2001-11-01,24.79999923706055,25.38999938964844,24.0,24.739999771118164,1034300.0,0.012244866818797995,1.2419349132540687,0.1999987284310205,68.7903990779914,74.86970770182658,-0.32354756721077393,-2.850765712393386,3.3003338782888996,12.165745519441554,21.986158742726925,1.389999389648441,3.204844332651181,2.1704993247985875,-2.782668534290618,7.123667183887793,-0.3060846047460153,4.64708325434319,2.6847681495666507,27.55101792567095,-35.13488879636964,2.4765839295446037,11,0.4200000762939453,-3.2299995422363317,1.2600002288818324,5.940001487731934,-0.179998397827152,3,0.02016129094281638,-6.999971389879647,24.5,1.5279998779296988,24.04999923706055,-5.355546136566015,25.31999969482422,0.02016129094281638
2594,2001-11-02,24.170000076293945,25.10000038146973,24.0,25.06999969482422,524600.0,-0.025403192747891268,1.291665093767934,-15.000127157706459,62.347418765273346,73.32357343634833,0.5737170100222961,-1.9207238528629205,3.6299933880157482,12.533975438320624,19.681163515117138,1.1000003814697301,3.166343236096349,1.287500190734864,-3.4195376962675326,5.9945380777372606,-1.066018752766336,3.641019134236064,3.239471948867802,14.900685255944774,-41.88162730602433,2.3535189435011987,11,1.5099992752075195,-1.9800004959106445,1.0599994659423828,6.360000610351566,0.09000015258789418,4,0.020686801755139594,1.2419349132540687,24.79999923706055,-6.999971389879647,24.5,1.5279998779296988,24.04999923706055,0.020686801755139594
2595,2001-11-05,26.040000915527344,26.10000038146973,24.399999618530273,24.45000076293945,495800.0,0.07736867328633168,-1.011832316082203,-1.7666675850201052,60.60904761646023,71.70259100082684,-1.1385344929393852,-3.341422145440667,1.475190117887216,10.416808671661585,17.387189876668117,1.9300003051757848,3.206001830225045,2.7635009765625007,-1.5846398780106412,7.111641831135643,0.589430549275928,4.9375714038490734,1.2956816553982584,97.47901516742171,43.58062755654916,2.1740704272865714,11,-0.3600015640258789,-3.850001335144043,-1.0225014686584473,4.489999771118168,-1.7400016784667933,0,-0.026113682076343903,1.291665093767934,24.170000076293945,1.2419349132540687,24.79999923706055,-6.999971389879647,24.5,-0.026113682076343903
2596,2001-11-06,27.26000022888184,27.309999465942386,25.15999984741211,26.01000022888184,579700.0,0.04685097044781683,2.1851882202015345,0.786163446566651,76.02880567589318,71.76613371735232,-2.1749550933877053,-4.036717233932702,0.01608884663876964,8.993188211014985,15.135182643208916,2.149999618530277,3.1775139570623274,3.519000244140628,-0.4066021448432018,7.4446026331244575,1.5561990496487148,5.481801438632541,-3.540000915527351,98.48944878768094,42.02614213544499,1.962801194491914,11,-1.5800008773803746,-5.070000648498539,-2.8450007438659703,3.270000457763672,-2.5100002288818395,1,-0.011371953900937481,-1.011832316082203,26.040000915527344,1.291665093767934,24.170000076293945,1.2419349132540687,24.79999923706055,-0.011371953900937481
2597,2001-11-07,26.31999969482422,28.07999992370605,26.29999923706055,27.10000038146973,965500.0,-0.03448277792241894,-3.3414566067403912,-0.6240005493164091,68.58789139582376,70.97937955625238,-1.1102919514573593,-2.7311110313859928,0.6614821418628196,9.735127395507838,13.400211374214274,1.7800006866455007,3.002324707229235,2.2579997062683113,-1.3849117290153892,5.900911141552012,0.43654398862646104,4.0794554239101615,-2.5282003784179707,56.86273868154528,-0.05540023154792095,1.82145571764185,11,-0.42000007629394887,-3.505000114440918,-1.9650001525878906,4.210000991821293,-2.1800003051757777,2,0.04597268259312459,2.1851882202015345,27.26000022888184,-1.011832316082203,26.040000915527344,1.291665093767934,24.170000076293945,0.04597268259312459
2598,2001-11-08,26.46999931335449,27.29999923706055,26.399999618530273,26.420000076293945,945200.0,0.005699073718445691,-18.999957614546766,-0.06410152954553307,67.8149556410024,69.23713549761507,-1.1613811722327902,-2.5528322050786336,0.14033113273360343,9.385927909937752,12.457773283735897,0.9799995422363317,2.8359811859111232,2.1164993286132763,-1.2994152946591377,5.53241395188569,0.40854201697706927,3.8244566402494833,-2.5066719726562496,60.53919998878027,3.5899088241657466,1.707957311636208,11,-0.5699996948242188,-3.504999160766598,-2.527499675750729,4.060001373291023,-1.9899997711181605,3,0.03097852751961172,-3.3414566067403912,26.31999969482422,2.1851882202015345,27.26000022888184,-1.011832316082203,26.040000915527344,0.03097852751961172
2599,2001-11-09,26.059999465942386,26.36000061035156,25.04999923706055,26.35000038146973,834400.0,-0.015489227731307564,7.451584322894576,-5.800106813153689,59.78141575303276,66.79471631882195,-0.7853739725115716,-1.8161639194477246,0.14129515363346812,9.607011253303082,11.088321359132117,1.4200000762939382,2.639878374547756,1.4399994850158713,-1.5961748894311398,4.476173859462882,-0.07808770220763606,2.9580866722393786,-1.9320052219238342,45.10868776498164,-8.392396680365344,1.518087187223506,11,-0.15999984741211648,-3.0949993133544957,-3.039999961853031,4.470001220703125,-2.1700000762939453,4,-0.05525704743743032,-18.999957614546766,26.46999931335449,-3.3414566067403912,26.31999969482422,2.1851882202015345,27.26000022888184,-0.05525704743743032
2600,2001-11-12,25.43000030517578,25.899999618530273,24.70000076293945,25.88999938964844,756000.0,-0.02417494910504303,4.000000000000015,1.5861987319460278,54.24629054102895,65.15327635240648,-0.15436324432922888,-0.9273384097830188,0.3523072455726961,10.02159559122181,9.936179276449222,1.3599987030029368,2.396403948064968,0.6155003547668443,-2.0677924759125013,3.29879318544619,-0.7261460605728303,1.9571467701065188,-1.1439258339697282,21.597624955349517,-28.942103762567612,1.3416464153396734,11,0.6099996566772461,-2.4650001525878906,-2.6200008392333984,5.10000038146973,-2.9200000762939418,0,-0.04600865364739348,7.451584322894576,26.059999465942386,-18.999957614546766,26.46999931335449,-3.3414566067403912,26.31999969482422,-0.04600865364739348
2601,2001-11-13,27.149999618530273,27.95000076293945,26.07999992370605,26.1200008392334,1280900.0,0.06763662181334773,-2.3693690287992086,-2.239132237573167,60.78252680875345,64.33208347502884,-1.5515450387781335,-2.5189441670197183,-1.74760669118945,8.116829260836354,10.165106769171588,2.5200004577636683,2.030946962949951,2.1719996452331536,-0.6656015951159446,5.009600885582252,0.7531990250586063,3.590800265407701,-2.712168129224221,72.48519123996324,23.46354305638208,1.4188006201745489,11,-1.109999656677246,-4.179999351501465,-4.340000152587891,3.380001068115238,-4.799999237060547,1,-0.10497239121596735,4.000000000000015,25.43000030517578,7.451584322894576,26.059999465942386,-18.999957614546766,26.46999931335449,-0.10497239121596735
2602,2001-11-14,27.149999618530273,27.5,26.170000076293945,27.36000061035156,457800.0,0.0,4.428573652885742,-0.20388469971259765,59.7572377742682,63.328398885726244,-1.2696261998056038,-2.244147054013389,-2.1592103238797478,7.930186452555802,10.666858628998078,1.3299999237060547,1.7019340480341612,1.9244997024536126,-0.7517933823137035,4.600792787220929,0.5863531600699545,3.2626462448372706,-2.566481391848221,75.38458017202535,28.67044236545516,1.3381465423836587,11,-1.109999656677246,-4.1349992752075195,-4.422499656677246,3.380001068115238,-4.239999771118164,2,-0.08839777724682685,-2.3693690287992086,27.149999618530273,4.000000000000015,25.43000030517578,7.451584322894576,26.059999465942386,-0.08839777724682685
2603,2001-11-15,26.78000068664551,27.420000076293945,26.25,26.85000038146973,937900.0,-0.013627953483735356,-1.0707946378235185,0.33333030581012546,54.95669362961927,62.507207203986916,-0.6584730266461847,-1.6159746197776421,-2.1700796755691627,8.068141298140933,11.177395509794529,1.1700000762939453,1.6590064974878196,1.3380007743835485,-1.0811212646451125,3.7571228134122094,0.12843975486921622,2.5475617938978807,-2.0566231920824976,63.99999765249421,18.298204675302436,1.2095610195143311,11,-0.5400009155273473,-2.860000610351566,-3.742500782012943,3.004999160766598,-3.6900005340576207,3,-0.09858107652377956,4.428573652885742,27.149999618530273,-2.3693690287992086,27.149999618530273,4.000000000000015,25.43000030517578,-0.09858107652377956
2604,2001-11-16,26.20000076293945,26.85000038146973,26.0,26.25,604000.0,-0.021657950292558903,-2.777773068282981,0.7142779291553641,54.174579270263386,61.79226627663171,0.26794180637772413,-0.8138598887725124,-1.9674870840810534,8.419789327074074,11.877209459954651,0.8500003814697301,1.5962351378142614,0.5905008316040004,-1.516764691737393,2.6977663549453936,-0.46313193006669806,1.6441335932746988,-1.3423583712107146,46.15384615384615,-0.5246599153178764,1.0536327616706973,11,0.18999958038330078,-2.2800006866455043,-2.9025006294250453,3.234998703002937,-2.230001449584961,4,-0.0656488996418697,-1.0707946378235185,26.78000068664551,4.428573652885742,27.149999618530273,-2.3693690287992086,27.149999618530273,-0.0656488996418697
2605,2001-11-19,27.54999923706055,28.0,26.170000076293945,26.54999923706055,813700.0,0.051526657817152044,-1.0795473510586795,-20.000305180436513,66.47835032586579,60.73110457107311,-0.9446814796971879,-2.008506971060406,-3.695046592101484,6.86245901366372,13.143716330038185,1.8299999237060547,1.5394990111018174,1.7764993667602589,-0.40118927025891793,3.9541880037794357,0.6876550482506723,2.8653436852698455,-2.5634625440527223,77.49996185302751,24.908523707858897,1.0888443185095882,11,-1.1599988937378,-3.45999908447266,-4.437499523162845,1.885000228881836,-2.859998703002937,0,-0.13284936293169258,-2.777773068282981,26.20000076293945,-1.0707946378235185,26.78000068664551,4.428573652885742,27.149999618530273,-0.13284936293169258
2606,2001-11-20,26.07999992370605,27.479999542236328,25.920000076293945,27.45000076293945,712500.0,-0.05335750831444819,1.1818198793967327,-1.3700008392333984,56.78694494526936,59.41988829878928,0.3803277597917152,-0.4472375168975198,-2.596525948979515,8.156786547221035,13.854090285837477,1.6299991607666051,1.5971788321269642,0.23400001525878622,-1.8789814327614458,2.3469814632790182,-0.8224907087513316,1.290490739268904,-0.9697247014702945,7.692300638503147,-47.00907013092732,1.0564907240101165,11,0.2700004577636754,-1.1700000762939418,-2.735000610351559,3.3549995422363352,-0.5399990081787074,1,-0.13688649176640422,-1.0795473510586795,27.54999923706055,-2.777773068282981,26.20000076293945,-1.0707946378235185,26.78000068664551,-0.13688649176640422
2607,2001-11-21,26.3799991607666,27.09000015258789,25.899999618530273,26.35000038146973,546800.0,0.011503038264500054,-1.5591400936856525,-0.021896905781209338,56.78694494526936,58.194553777041165,0.10027999708323065,-0.6547945380092237,-3.208023407286955,7.667983499607196,14.735227234507226,1.1900005340576172,1.5602903530739916,0.45399932861328196,-1.6096245382366483,2.5176231954632122,-0.5778126048116832,1.485811262038247,-1.1509349504720348,22.857116906826036,-33.821268700884616,1.0318119334249651,11,-0.029998779296875,-1.4699993133544922,-2.589998722076416,3.055000305175785,-1.789999008178711,2,-0.15276720650129705,1.1818198793967327,26.07999992370605,-1.0795473510586795,27.54999923706055,-2.777773068282981,26.20000076293945,-0.15276720650129705
2608,2001-11-23,27.0,27.04999923706055,26.1200008392334,26.15999984741211,159300.0,0.023502686086339653,-1.021739671271963,28.001144455751028,62.16681451494528,58.45959808392033,-0.4879468244574312,-1.1826378254513514,-4.08393605489319,6.829571754002195,15.723172980224742,0.929998397827152,1.2603459122669882,0.9770001411437974,-1.0975788815093885,3.0515791637969834,-0.06028937018279734,2.014289652470392,-1.6568983611689738,52.38096103105799,-9.1861992257531,1.0372895113265936,11,-0.6499996185302734,-2.0900001525878906,-3.3975000381469727,1.6299991607666016,-2.4599990844726562,4,-0.15148148713288478,-1.5591400936856525,26.3799991607666,1.1818198793967327,26.07999992370605,-1.0795473510586795,27.54999923706055,-0.15148148713288478
2609,2001-11-26,26.959999084472656,27.309999465942386,26.309999465942386,27.07999992370605,655800.0,-0.0014815153899015998,2.448276315659621,-0.1428581159940194,54.69387040143868,58.509329179521416,-0.34291664088696194,-1.1039383957264803,-4.253362649750912,6.612306729530566,15.938504335561632,1.0,1.0933671527641415,0.8764992713928237,-1.234806376654035,2.9878049194396823,-0.17915355263060562,1.932152095416253,-1.50742151424663,50.47615587576805,-6.277888761898353,1.055652824023429,11,-0.009999275207519531,-2.049999237060547,-3.862499237060547,1.4650001525878906,-2.789999008178711,0,-0.14354595932140268,-1.021739671271963,27.0,-1.5591400936856525,26.3799991607666,1.1818198793967327,26.07999992370605,-0.14354595932140268
2610,2001-11-27,27.03000068664551,27.79999923706055,26.6200008392334,26.63999938964844,493800.0,0.00259649868508971,-4.488385090688038,-3.249988079154511,48.670522525462566,57.16355092582243,-0.18113901751022965,-1.0954255002239073,-4.4631161835110085,6.249942080330147,16.244742118029198,1.179998397827152,0.9276973023137955,0.8610008239746136,-1.258600981528481,2.9806026294777084,-0.19880007877693373,1.920801726726161,-1.4723262222802838,59.47375236787349,7.6685270603489,1.0598009027515471,11,-0.08000087738037465,-1.5900011062622106,-4.295000553131107,1.3949985504150355,-3.079999923706062,1,-0.11320759510016776,2.448276315659621,26.959999084472656,-1.021739671271963,27.0,-1.5591400936856525,26.3799991607666,-0.11320759510016776
2611,2001-11-28,25.56999969482422,27.0,25.29999923706055,26.940000534057614,733700.0,-0.05401409377479682,1.2818805692348412,-3.5128109823790825,45.9105771550756,55.62503307924547,1.1523515414132426,0.5104603902311595,-3.0676119526120864,7.447955975782222,16.983831915894076,1.730001449584961,0.8677673046406014,-0.6750001907348633,-2.572006064052079,1.2220056825823526,-1.623503127393473,0.27350274592374646,2.5100002288818324,10.800018310546733,-38.69800982415326,0.9485029366586082,11,1.0799999237060547,0.32999992370605113,-3.432499408721924,2.559999465942383,-1.779998779296875,2,-0.03441529805511623,-4.488385090688038,27.03000068664551,2.448276315659621,26.959999084472656,-1.021739671271963,27.0,-0.03441529805511623
2612,2001-11-29,25.13999938964844,25.88999938964844,24.70000076293945,25.79999923706055,954300.0,-0.01681659406757119,1.8333295489121473,0.4817514183286358,42.962962514438885,54.29239628866987,1.4161752584977343,1.0444138874526807,-2.737448949657743,7.583664844034818,17.445209188283773,1.1899986267089915,0.9086615325491856,-1.1370004653930614,-2.9287370608471157,0.6547361300609928,-2.0328687631200886,-0.2411321676660343,2.8844005203247,14.193511073702645,-32.507183404519424,0.8958682977270267,11,1.2100009918212855,0.7600002288818288,-2.462499618530277,2.8000011444091726,-1.8599987030029297,3,0.01591096004734216,1.2818805692348412,25.56999969482422,-4.488385090688038,27.03000068664551,2.448276315659621,26.959999084472656,0.01591096004734216
2613,2001-11-30,25.29999923706055,25.70000076293945,24.86000061035156,25.10000038146973,796700.0,0.006364353671304723,-1.4705945051399845,-0.30302863913533507,45.86956345967379,53.369616754159914,1.1445176649669015,0.973716356640562,-2.9797544839736645,7.1760160985458405,18.003470007287355,0.8400001525878906,0.7236166805285187,-1.0020006179809542,-2.719374348118624,0.7153731121567155,-1.8606874830497908,-0.14331375291211756,2.591424707031244,19.354799014577257,-26.409324148927166,0.858686865068835,11,1.0500011444091761,0.6000003814697195,-3.2249994277954137,2.284999847412106,-2.039999008178711,4,-0.02806320576613386,1.8333295489121473,25.13999938964844,1.2818805692348412,25.56999969482422,-4.488385090688038,27.03000068664551,-0.02806320576613386
2614,2001-12-03,24.670000076293945,25.20000076293945,24.0,25.20000076293945,500400.0,-0.024901153350382454,3.528298899137423,-2.650018596755564,45.86956345967379,51.079751546805255,1.7150146846733811,1.7318897796421666,-2.35951665785246,7.566239813344758,18.39092139881915,1.2999992370605504,0.525225790294499,-1.6569997787475579,-3.2540378090659594,-0.05996174842915636,-2.4555187939067586,-0.8584807635883571,3.093766940551756,17.631584495059446,-29.901034644493212,0.7985190151592001,12,1.2299995422363281,1.2299995422363246,-2.570000171661377,2.914999008178711,-1.1000003814697266,0,-0.005269524133140191,-1.4705945051399845,25.29999923706055,1.8333295489121473,25.13999938964844,1.2818805692348412,25.56999969482422,-0.005269524133140191
2615,2001-12-04,25.36000061035156,25.690000534057614,24.68000030517578,24.86000061035156,1606800.0,0.027969214913811546,-1.3488360745905967,-0.9433950041925692,39.04529380989503,49.10845697620811,0.7618057320171161,1.0417440329664593,-2.866738644499492,6.648260931425842,18.478493303206882,1.0200004577636683,0.42360786728515265,-0.9329992294311573,-2.5838120347225875,0.7178135758602728,-1.7584056320768724,-0.10759282678544224,2.1779403854833994,45.33335367838529,0.9175316391078994,0.8254064026457156,12,0.5399990081787145,0.5399990081787109,-2.230000972747799,2.2249984741210973,-1.6000003814697195,1,-0.04692431015052401,3.528298899137423,24.670000076293945,-1.4705945051399845,25.29999923706055,1.8333295489121473,25.13999938964844,-0.04692431015052401
2616,2001-12-05,26.95000076293945,27.239999771118164,25.68000030517578,25.70000076293945,1508100.0,0.06269716539119008,-1.4186021066576904,2.5,48.97541572284504,48.24050928482763,-0.7731071070150257,-0.6036191566541049,-4.235596850737348,4.885115169249648,18.388103900361862,1.8799991607666051,0.4091376701221776,0.6725008964538546,-0.9455794696531079,2.290581262560817,-0.13653928659962844,1.4815410795073376,0.375663773145412,91.0494126955252,48.46272349714036,0.8090401830534815,12,-1.0500011444091761,-1.0500011444091797,-3.82000112533569,0.6349983215332067,-4.550001144409176,2,-0.11131725102306778,-1.3488360745905967,25.36000061035156,3.528298899137423,24.670000076293945,-1.4705945051399845,25.29999923706055,-0.11131725102306778
2617,2001-12-06,27.53000068664551,28.84000015258789,26.90999984741211,26.989999771118164,1205300.0,0.021521332366849277,-4.514280576127651,0.43200073242187786,53.761283391032045,47.3065613821706,-1.310653475917892,-1.147135135238635,-4.558654883011322,4.157694866561403,18.261801837489873,1.9300003051757812,0.13781034435293193,1.1920007705688498,-0.5204994814290416,2.904501022566741,0.33575064456990233,2.0482508965677972,-3.5300006866455114,72.93389618506649,31.690343572246505,0.8562501259989457,12,-1.110000610351566,-1.110000610351566,-4.400001049041752,0.054998397827144885,-5.120000839233402,3,-0.13585178633622041,-1.4186021066576904,26.95000076293945,-1.3488360745905967,25.36000061035156,3.528298899137423,24.670000076293945,-0.13585178633622041
2618,2001-12-07,27.290000915527344,27.809999465942386,26.809999465942386,27.29999923706055,563400.0,-0.008717753909631698,-1.061853075350023,-0.01851537885531665,55.65939788001095,47.413842213123075,-1.1456705028835046,-0.8880856814188647,-4.082415796118479,4.237801766063107,18.103685719489093,1.0,0.08188977514307894,0.9110009193420403,-0.8532871116770053,2.675288950361086,0.028856903832515712,1.793144934851565,-3.193200912475586,67.97522338440876,26.2228743458514,0.8821440155095237,12,-0.8700008392333984,-0.8700008392333984,-4.160001277923584,0.2949981689453125,-5.85000038146973,4,-0.14694027461905435,-4.514280576127651,27.53000068664551,-1.4186021066576904,26.95000076293945,-1.3488360745905967,25.36000061035156,-0.14694027461905435
2619,2001-12-10,24.6200008392334,27.25,24.420000076293945,27.25,809900.0,-0.09783803542398495,1.1520918834674885,263.0440671498493,36.62101514469284,46.07500805970421,1.2935217183141035,1.7586698261876492,-1.2294111539212196,6.704733317065781,18.176865338414334,2.8700008392333984,-0.06550430236467975,-1.6869992256164537,-3.6159487685707568,0.24195031733784944,-2.6514739970936034,-0.7225244541393039,-0.42833683319091875,4.524904060796953,-31.35457726310735,0.9644747714771508,12,1.7999992370605469,1.7999992370605469,-1.225001335144043,2.964998245239258,-2.9200000762939453,0,-0.05523966547492232,-1.061853075350023,27.290000915527344,-4.514280576127651,27.53000068664551,-1.4186021066576904,26.95000076293945,-0.05523966547492232
2620,2001-12-11,24.26000022888184,25.5,23.82999992370605,25.46999931335449,879300.0,-0.014622282619010996,1.6299204320518614,0.46007584432838916,40.75203779960292,45.50183702020725,1.3625647493494668,2.136038503228054,-0.6549004625016295,6.89120111791291,18.33117043780279,1.6700000762939489,-0.3619628190926534,-1.988499832153316,-4.092463752824585,0.1154640885179532,-3.0404817924889507,-0.9365178718176814,4.579999923706051,8.582840030563398,-29.587247321322643,1.0519819603356342,12,2.074999809265133,2.074999809265133,-0.3250007629394567,3.3249988555908168,-3.3299999237060582,1,-0.028441901382843637,1.1520918834674885,24.6200008392334,-1.061853075350023,27.290000915527344,-4.514280576127651,27.53000068664551,-0.028441901382843637
2621,2001-12-12,24.29999923706055,24.770000457763672,22.95000076293945,24.540000915527344,667700.0,0.0016487637181095138,4.199993460526111,0.19834864467801863,39.14405473889346,45.07751393403554,1.2555003201268526,1.9727193896254214,-0.5070950738664131,6.677896549260094,17.696847112974567,1.8199996948242223,-0.5571113849170963,-1.806000804901121,-4.035208063226374,0.42320645342413243,-2.9206044340637476,-0.6913971757384942,4.439800910949703,22.920180203986046,-16.476922022714927,1.1146036291626276,12,1.5950012207031214,1.5950012207031214,-0.3649997711181676,3.284999847412106,-3.420000076293949,2,-0.02222218210423421,1.6299204320518614,24.26000022888184,1.1520918834674885,24.6200008392334,-1.061853075350023,27.290000915527344,-0.02222218210423421
2622,2001-12-13,24.75,25.70000076293945,23.5,23.979999542236328,785500.0,0.018518550496624764,-1.543354156146842,-3.208312802988206,38.04463802144987,44.208077774232876,0.8318368962084328,1.4057723470867742,-0.7882372289055013,6.051455738870622,17.01016449829269,2.2000007629394496,-0.6936870795611974,-1.2360000610351562,-3.4868611754199286,1.014861053349616,-2.3614306182275406,-0.11056950384277187,3.7582081726074215,37.03703122283452,-0.6880527323677583,1.1254305571923855,12,1.1450004577636719,1.1450004577636719,-0.8150005340576172,2.8349990844726562,-3.3999996185302734,3,-0.09494951036241317,4.199993460526111,24.29999923706055,1.6299204320518614,24.26000022888184,1.1520918834674885,24.6200008392334,-0.09494951036241317
2623,2001-12-14,24.13999938964844,25.1299991607666,23.57999992370605,24.790000915527344,510100.0,-0.024646489307133645,1.3308293967319809,-0.8441573239666836,35.871749768175064,43.09720958628857,1.4080598629097842,1.905548215403332,-0.01395193210854373,6.426347644602341,16.286372701847213,1.5499992370605504,-0.7142731945019101,-1.7140006065368603,-4.07571657435474,0.6477153612810191,-2.8948585904458,-0.5331426226279206,4.14588048657226,27.674391577856795,-8.089212062301769,1.1808579839089388,12,1.7550010681152308,1.7550010681152308,0.21750020980834606,3.444999694824215,-3.159999847412113,4,-0.07166526868174561,-1.543354156146842,24.75,4.199993460526111,24.29999923706055,1.6299204320518614,24.26000022888184,-0.07166526868174561
2624,2001-12-17,24.479999542236328,24.940000534057614,23.51000022888184,23.68000030517578,459000.0,0.014084513719320402,-1.5087738084084035,-1.2307651677876048,37.56097234196129,42.932284978740384,1.1602907893021346,1.5073663829182316,-0.18813220805899178,5.836139193192764,15.665509357165556,1.4300003051757741,-0.6598243353773476,-1.288000392913819,-3.7208599402892375,1.1448591544615994,-2.50443016660153,-0.07157061922610808,3.5924451694531214,55.636319247159214,21.927075779384474,1.2164297736877099,12,1.4150009155273438,1.4150009155273438,-0.047499656677246094,3.104999542236328,-3.059999465942383,0,-0.12418296834253129,1.3308293967319809,24.13999938964844,-1.543354156146842,24.75,4.199993460526111,24.29999923706055,-0.12418296834253129
2625,2001-12-18,23.88999938964844,25.20000076293945,23.51000022888184,24.60000038146973,725700.0,-0.024101313873390207,-1.2993215285265434,-0.8875020861645566,41.04477551241181,42.05110273313669,1.698453138688457,1.9068760670171159,0.5948768641307502,6.171237461921422,14.590065393980831,1.69000053405761,-0.6673393750678969,-1.6950005531310985,-4.114043908400959,0.7240428021387615,-2.904522230766027,-0.4854788754961703,3.977547564091008,34.181768243963326,-2.325149916031961,1.2095216776349293,12,2.005001068115231,2.005001068115231,0.542500495910641,3.694999694824215,-3.180000305175785,1,-0.09167009973461604,-1.5087738084084035,24.479999542236328,1.3308293967319809,24.13999938964844,-1.543354156146842,24.75,-0.09167009973461604
2626,2001-12-19,22.51000022888184,23.989999771118164,22.36000061035156,23.86000061035156,1168000.0,-0.05776472147439893,1.0248453091625118,1.9014063318513246,37.27009109297724,40.21874803335283,2.662382883334473,3.168138646690128,2.161953881720226,7.3251611126869065,13.627206140700082,1.6299991607666051,-0.6632281564346805,-2.896499729156492,-5.663571693031852,-0.12942776528113242,-4.280035711094172,-1.5129637472188122,5.16084487722561,4.491006337651158,-33.399269064493076,1.38353598193768,12,2.574999809265133,3.090000152587887,1.9924998283386195,5.074998855590817,-2.0599994659423864,2,-0.0701910221075348,-1.2993215285265434,23.88999938964844,-1.5087738084084035,24.479999542236328,1.3308293967319809,24.13999938964844,-0.0701910221075348
2627,2001-12-20,22.350000381469727,23.420000076293945,22.26000022888184,22.440000534057614,975000.0,-0.007107945170379049,-7.592576894276751,0.06666676085669371,35.72120582101387,38.00339336013093,2.246579269150022,3.1734450229186564,2.4488103163363633,7.254582555337052,12.64563393084949,1.1599998474121058,-0.6553209840955532,-2.854999637603761,-5.896872637783396,0.1868733625758736,-4.375936137693579,-1.3340631375139438,5.002194054892371,3.0612291237809517,-35.63805385921547,1.5209365000898165,12,2.4049997329711914,3.1999998092651367,2.1549997329711914,5.23499870300293,-2.29000091552734,3,-0.06577186557553238,1.0248453091625118,22.51000022888184,-1.2993215285265434,23.88999938964844,-1.5087738084084035,24.479999542236328,-0.06577186557553238
2628,2001-12-21,22.90999984741211,23.26000022888184,21.76000022888184,21.76000022888184,977300.0,0.025055904088783665,-1.6086965175119703,-12.777751875556774,41.42300102524634,38.536947346859094,1.117450168687924,2.4151481794458434,2.0009341341068207,6.461567090088849,11.710718623698915,1.5,-0.8683895621905222,-2.090500164031983,-5.173912651684173,0.9929123236202066,-3.632206407858078,-0.5487939202058882,4.034819052351569,33.43021627888535,-7.606243977823993,1.5417062438260942,12,0.8200006484985352,2.390000343322754,1.6175003051757812,4.510000228881836,-3.1700000762939453,4,-0.06809251315287979,-7.592576894276751,22.350000381469727,1.0248453091625118,22.51000022888184,-1.2993215285265434,23.88999938964844,-0.06809251315287979
2629,2001-12-24,23.09000015258789,23.5,23.09000015258789,23.25,283200.0,0.007856844451097356,-4.125002980235081,-0.13913034824880502,38.35897201146837,38.27105114817748,0.7795763925771872,2.0346702137138593,1.9345590533193047,6.030466299267154,10.547903674593789,0.5900001525878906,-1.2115530824721965,-1.7169999122619615,-4.76820616931559,1.3342063447916672,-3.242603040788776,-0.19139678373514712,3.336336880087604,38.66278247745695,-1.7545480651323544,1.5256031285268141,12,0.6400003433227539,2.2100000381469727,1.989999771118164,4.329999923706055,-2.7900009155273438,0,-0.09138157628444521,-1.6086965175119703,22.90999984741211,-7.592576894276751,22.350000381469727,1.0248453091625118,22.51000022888184,-0.09138157628444521
2630,2001-12-26,23.96999931335449,24.63999938964844,22.76000022888184,23.29999923706055,624900.0,0.03811170008450482,-1.1485728112060756,-4.187504470352577,33.517689289075804,37.64589943153107,-0.1630297866368231,0.9630450020169867,1.1546407296955472,4.925246666746418,8.979041083387168,1.8799991607666016,-1.5736939908843794,-0.6840006828308134,-3.568167671314047,2.20016630565242,-2.1260841770724284,0.7580828114108016,1.989704038941639,76.73610168290428,40.95852988167395,1.442083494241616,12,-0.2399988174438441,1.3300008773803746,1.185000896453861,3.4500007629394567,-4.159999847412102,2,-0.10638294994192399,-4.125002980235081,23.09000015258789,-1.6086965175119703,22.90999984741211,-7.592576894276751,22.350000381469727,-0.10638294994192399
2631,2001-12-27,24.690000534057614,24.979999542236328,23.85000038146973,23.85000038146973,788800.0,0.03003759872041334,-1.6904737035708428,1.2537314282623513,34.531590097079416,37.25556077326769,-0.9184794360316033,0.1831250690066213,0.4697135944835473,4.00427923521659,8.368484851258694,1.129999160766598,-1.4879091943544651,0.0800004959106424,-2.771998321081476,2.931999312902761,-1.345998912585415,1.5059999044066998,0.8497325058970837,90.99381770126519,57.44119169155725,1.425999408496059,12,-1.210000038146969,0.6099996566772496,0.5499997138977086,2.3599987030029332,-5.890001296997067,3,-0.16119892116222945,-1.1485728112060756,23.96999931335449,-4.125002980235081,23.09000015258789,-1.6086965175119703,22.90999984741211,-0.16119892116222945
2632,2001-12-28,25.540000915527344,25.899999618530273,24.6200008392334,24.65999984741211,624000.0,0.034426908184843175,-1.6666666666666667,1.0476201288822573,41.062309313861086,37.83228961167725,-1.837909201083992,-0.6697079700031807,-0.2804528153400163,2.9495089317807412,8.313724982579282,1.279998779296875,-1.4211803874550384,0.9100008010864258,-1.963178776568089,3.7831803787409406,-0.5265889877408299,2.3465905899136814,-3.7800006866455043,91.30437787254118,59.54044499925146,1.436589788827257,12,-1.710000991821289,-0.24000072479248047,0.08999919891357422,1.5099983215332031,-7.05000114440918,4,-0.19929522200969718,-1.6904737035708428,24.690000534057614,-1.1485728112060756,23.96999931335449,-4.125002980235081,23.09000015258789,-0.19929522200969718
2633,2001-12-31,24.59000015258789,25.540000915527344,23.770000457763672,25.440000534057614,652900.0,-0.037196582963389346,2.3714257687969003,-0.9659083520094287,49.814122176645974,39.19375070441999,-0.9134187167949186,0.2364996140255542,0.7523417073327359,3.697834660378632,8.058922205058858,1.7700004577636719,-1.361661593748451,-0.004500007629395952,-2.8603162498208583,2.8513162345620664,-1.432408128725129,1.423408113466337,-2.747199935913084,58.28026367581379,22.117746857390145,1.4279081210957312,12,-0.7600002288818359,0.7100000381469727,1.0399999618530273,1.9500007629394531,-5.649999618530277,0,-0.18422125492214603,-1.6666666666666667,25.540000915527344,-1.6904737035708428,24.690000534057614,-1.1485728112060756,23.96999931335449,-0.18422125492214603
2634,2002-01-02,24.540000915527344,24.88999938964844,23.239999771118164,24.86000061035156,627800.0,-0.002033315849950701,7.684271287168326,0.3764700602497478,51.804128082389575,40.389234323306404,-0.9543760576095401,0.29118972911210506,0.8733655804537719,3.5401482382955365,8.249433045678972,1.649999618530277,-1.3276236027329418,-0.04799928665160991,-2.903683751927506,2.8076851786242862,-1.4758415192895562,1.3798429459863364,-2.6160567108154282,56.68793097583372,16.33299911138259,1.4278422326379479,1,-0.7100009918212891,0.7599992752075195,1.0899991989135742,1.3149986267089844,-3.8400001525878906,2,-0.19559906134200855,2.3714257687969003,24.59000015258789,-1.6666666666666667,25.540000915527344,-1.6904737035708428,24.690000534057614,-0.19559906134200855
2635,2002-01-03,24.170000076293945,24.65999984741211,23.229999542236328,24.57999992370605,1154800.0,-0.015077458248963893,4.017547616816801,1.2812507450587733,49.19654432839771,41.71439579390868,-0.6039969674723551,0.5981342745869682,1.2657781373859294,3.712414168341777,8.15487242045413,1.4300003051757812,-1.2218813531040347,-0.3585000991821303,-3.195988603077385,2.4789884047131245,-1.7772443511297595,1.0602441527654989,-2.1665347633056626,35.20601150552667,-7.050500674942661,1.4187442519476277,1,-0.3400001525878906,1.130000114440918,1.7599997520446777,0.6749992370605469,-2.409999847412106,3,-0.16011588030688984,7.684271287168326,24.540000915527344,2.3714257687969003,24.59000015258789,-1.6666666666666667,25.540000915527344,-0.16011588030688984
2636,2002-01-04,23.95000076293945,25.0,22.989999771118164,24.29999923706055,1199400.0,-0.0091021643632625,1.2971431187220983,0.8536551326305851,44.91094672431095,42.73547811649724,-0.17685017376743772,0.6133016461765557,1.4944892284828022,3.7737048118607213,7.2935137969910775,2.010000228881836,-1.1635278791382468,-0.42849941253662394,-3.0347617603392187,2.177762935265971,-1.7316305864379196,0.8746317613646717,-1.8686047638403274,32.98972653469462,-9.516940138896082,1.3031311739012965,1,-0.12000083923339488,1.3499994277954137,2.244998931884769,0.1649990081787145,-0.2700004577636683,4,-0.1728601739087774,4.017547616816801,24.170000076293945,7.684271287168326,24.540000915527344,2.3714257687969003,24.59000015258789,-0.1728601739087774
2637,2002-01-07,23.790000915527344,25.399999618530273,23.56999969482422,24.809999465942386,724700.0,-0.006680577967232981,-1.5068475075803993,2.9142942779291063,47.63833683314223,43.426070984041225,0.23344396604479556,0.5046157140299243,1.6566855220602648,3.78442971790966,5.74825461265133,1.8299999237060547,-1.1196340726013823,-0.40149927139282227,-2.552624424429812,1.7496258816441674,-1.4770618479113153,0.6740633051256708,-1.6322328440395992,31.372579818764564,-12.472829072196141,1.0755625765184944,1,0.5399990081787109,1.5099992752075195,2.4849987030029297,-0.9150009155273438,-0.3800010681152344,0,-0.20975205911866546,1.2971431187220983,23.95000076293945,4.017547616816801,24.170000076293945,7.684271287168326,24.540000915527344,-0.20975205911866546
2638,2002-01-08,23.28000068664551,24.04999923706055,23.13999938964844,23.59000015258789,540100.0,-0.021437587610556363,-2.084734475367847,0.3039214769631181,42.084440186879924,43.84001189242029,0.8956337255648137,0.736557017276855,2.1539746572966045,4.152649271831596,4.083739691313544,0.9099998474121094,-0.9179098422880436,-0.7109994888305629,-2.327101475331947,0.9051024976708213,-1.519050482081255,0.09705150442012922,-1.0473879842169147,12.033233771311407,-29.068187241729596,0.8080509932506916,1,1.0499992370605433,2.019999504089352,2.8449993133544886,-0.8300008773803746,-0.20000076293946023,1,-0.2057560470036891,-1.5068475075803993,23.790000915527344,1.2971431187220983,23.95000076293945,4.017547616816801,24.170000076293945,-0.2057560470036891
2639,2002-01-09,23.26000022888184,24.209999084472656,23.1200008392334,23.270000457763672,794400.0,-0.0008591261672575845,-6.517254987076025,0.0322588584191018,45.506425533547436,45.17209369736158,1.0530210716267057,0.6845423768988006,2.13852535635759,4.017338005992588,3.892569721179558,1.0899982452392578,-0.6675711809878955,-0.6629999160766573,-2.282110831953574,0.9561109998002593,-1.4725553740151156,0.14655554186180098,-0.9540397881312082,11.203339205751634,-29.502155118268533,0.809555457938458,1,1.1849994659423793,2.039999961853024,2.8649997711181605,-1.4700002670288121,-0.5799999237060582,2,-0.18572655426976747,-2.084734475367847,23.28000068664551,-1.5068475075803993,23.790000915527344,1.2971431187220983,23.95000076293945,-0.18572655426976747
2640,2002-01-10,23.56999969482422,24.190000534057614,22.90999984741211,23.399999618530273,832800.0,0.013327577940324131,-1.2260888891100246,-16.999618539010427,58.922553624909305,47.88220075600935,0.7602646481416819,0.33750330451711363,1.8098097712712864,3.519520050226884,3.9614971554683556,1.2800006866455043,-0.509215328032699,-0.31850042343139506,-1.9367812509544713,1.2997804040916812,-1.127640837192935,0.4906399903301448,-1.1921584705179953,26.50602040480223,-18.004565665567526,0.8091404137615382,1,0.8350000381469727,1.7300004959106445,2.3299999237060547,-1.7799997329711914,-1.6599998474121094,3,-0.12176491171168724,-6.517254987076025,23.26000022888184,-2.084734475367847,23.28000068664551,-1.5068475075803993,23.790000915527344,-0.12176491171168724
2641,2002-01-11,23.76000022888184,24.479999542236328,23.46999931335449,23.60000038146973,980100.0,0.008061117374530191,-3.8095021843578527,0.941175150624376,61.80904153354637,50.18739322486327,0.47435372994241476,0.11064600425345716,1.6438572295962324,3.1305204287449087,4.028982845346617,1.0100002288818395,-0.3145357870089498,-0.10149993896483878,-1.7088551857706165,1.505855307840939,-0.9051775623677294,0.7021776844380518,-1.3117158366911355,34.136564642655664,-14.971960591515575,0.8036776234028896,1,0.4650001525878871,1.5399999618530238,2.139999389648434,-1.9700002670288121,-1.4200000762939489,4,-0.08417508336421942,-1.2260888891100246,23.56999969482422,-6.517254987076025,23.26000022888184,-2.084734475367847,23.28000068664551,-0.08417508336421942
2642,2002-01-14,22.399999618530273,23.81999969482422,22.040000915527344,23.79999923706055,1132300.0,-0.05723908237586617,1.4722196099208582,-8.750005960470185,46.23338219562516,49.78953322697207,1.4998273093941883,1.355036983724382,2.998091234834323,4.285265773327197,4.259516194126748,1.779998779296875,-0.1658107720258286,-1.3440005302429192,-3.019990954727696,0.33198989424185754,-2.1819957424853094,-0.5060053180005291,3.5,14.75405350897627,-34.836600602822614,0.8379952122423888,1,1.3200006484985352,2.90000057220459,3.5,-0.6099996566772461,-1.2299995422363281,0,0.057142888769811995,-3.8095021843578527,23.76000022888184,-1.2260888891100246,23.56999969482422,-6.517254987076025,23.26000022888184,0.057142888769811995
2643,2002-01-15,22.40999984741211,22.95000076293945,21.59000015258789,22.26000022888184,807300.0,0.00044643879697048305,1.211380500096925,-0.10714261385852365,44.84848432304464,49.01668392037819,1.2829946563109473,1.2741083595365836,2.972650357732782,4.080119704660369,4.603207648420042,1.360000610351559,-0.08010461971825933,-1.2475003242492662,-3.013589075880546,0.5185884273820136,-2.130544700064906,-0.3644559484336263,3.4127997970581063,28.373697854793317,-21.665706466416157,0.8830443758156393,1,1.0850000381469727,2.2899999618530273,4.010000228881836,-0.23999977111816406,-1.0499992370605504,1,0.04462293649303528,1.4722196099208582,22.399999618530273,-3.8095021843578527,23.76000022888184,-1.2260888891100246,23.56999969482422,0.04462293649303528
2644,2002-01-16,21.440000534057614,22.899999618530273,21.34000015258789,22.1200008392334,802700.0,-0.043284217758105425,-2.5454490283370976,-4.533346896736013,31.091196890766284,47.00497864953025,1.974672861692362,2.11301662628372,3.9359290566179688,4.868907146846521,5.0615208283938244,1.5599994659423828,-0.16153705937419716,-2.0654996871948264,-4.044031825354637,-0.08696754903501613,-3.0547657562747297,-1.076233618114923,4.21348713073731,3.184726143558879,-41.681705514861356,0.9892660690799044,1,1.9299993515014684,2.8549995422363317,4.979999542236332,0.7299995422363317,-0.7300014495849574,2,0.07649250694016008,1.211380500096925,22.40999984741211,1.4722196099208582,22.399999618530273,-3.8095021843578527,23.76000022888184,0.07649250694016008
2645,2002-01-17,21.700000762939453,21.8799991607666,20.700000762939453,21.780000686645508,843000.0,0.01212687604502749,7.428654146145409,0.11764689382804637,26.003217693333383,44.904119868310524,1.4834587544261453,1.7713530449159265,3.611805934620378,4.427367236736771,5.534151840815057,1.1799983978271484,-0.2905703961054691,-1.6959995269775376,-3.8218545865239335,0.4298555325688582,-2.7589270567507356,-0.6330719972043397,3.6946776511230475,26.455034998344946,-12.05706648553085,1.0629275297731977,1,1.3499994277954102,1.5999994277954102,4.719999313354492,0.4699993133544922,0.279998779296875,3,0.045161267639678204,-2.5454490283370976,21.440000534057614,1.211380500096925,22.40999984741211,1.4722196099208582,22.399999618530273,0.045161267639678204
2646,2002-01-18,20.93000030517578,22.3799991607666,20.850000381469727,21.649999618530273,693200.0,-0.03548389081528169,-2.477273269133651,9.0,12.520329540139954,41.00211905797694,1.9892080120244913,2.5475277641656007,4.268083709921449,5.028029361556925,5.863060051363172,1.529998779296875,-0.47260737158465105,-2.386999988555907,-4.75511376454277,-0.018886212569043437,-3.5710568765493385,-1.202943100562475,4.089103896796875,7.371782723572514,-23.451932235395155,1.1840568879934323,1,1.6599998474121094,2.369999885559082,5.404999732971191,1.859999656677246,1.0900001525878906,4,0.04682271992103049,7.428654146145409,21.700000762939453,-2.5454490283370976,21.440000534057614,1.211380500096925,22.40999984741211,0.04682271992103049
2647,2002-01-22,20.8799991607666,21.479999542236328,20.479999542236328,20.979999542236328,613400.0,-0.0023889700754956555,-1.2222231641231809,0.13888955116335133,14.666670057507488,37.955700154713334,1.7690502256864207,2.6158704973686184,4.23174010189312,4.887042676986283,6.235235061883906,1.0,-0.6229025672691186,-2.3635010719299316,-4.940061981702744,0.21305983784288074,-3.6517815268163396,-1.0752206170435237,3.7935767660833974,16.194308536268974,-10.69548086529803,1.2882804548864066,1,1.6000003814697266,2.310000419616699,5.01500129699707,1.9100008010864258,0.9300003051757848,1,0.06992342195897328,-2.477273269133651,20.93000030517578,7.428654146145409,21.700000762939453,-2.5454490283370976,21.440000534057614,0.06992342195897328
2648,2002-01-23,21.350000381469727,22.0,20.479999542236328,21.030000686645508,494100.0,0.02250963791158833,-1.1408427245496917,-3.199984741269145,21.86950313097627,35.329375443316536,1.1135941637141364,2.1323314164698957,3.674239666384384,4.191081275373463,6.187142311881036,1.5200004577636719,-0.7210307238255034,-1.815499877929689,-4.52556312602939,0.8945633701700118,-3.1705315019795393,-0.4604682538798386,2.9042179069189054,35.95044676881753,12.299931033781021,1.3550316240498501,1,1.1299991607666016,1.8399991989135742,4.545000076293945,1.4399995803833008,0.6499996185302734,2,-0.008430927492254714,-1.2222231641231809,20.8799991607666,-2.477273269133651,20.93000030517578,7.428654146145409,21.700000762939453,-0.008430927492254714
2649,2002-01-24,20.979999542236328,21.600000381469727,20.790000915527344,21.549999237060547,355000.0,-0.017330249771542516,1.4179016949731549,-1.7812507450587702,21.86950313097627,31.212369832879535,1.2585110660825691,2.4623997716281742,3.9638553472027596,4.318062403282781,6.297893452789827,0.8099994659423828,-0.8604326535704026,-2.0800006866455085,-4.961309283031458,0.8013079097404407,-3.520654984838483,-0.6393463884525339,2.8967968715370738,26.31579475719949,3.9564905852924106,1.4406542981929753,1,1.5,2.2100000381469727,4.915000915527344,2.2150001525878906,1.4600009918212855,3,0.01811253939020463,-1.1408427245496917,21.350000381469727,-1.2222231641231809,20.8799991607666,-2.477273269133651,20.93000030517578,0.01811253939020463
2650,2002-01-25,21.420000076293945,21.600000381469727,20.61000061035156,20.799999237060547,391400.0,0.020972380536606883,1.0204047076408735,-1.0877213529466878,28.522933013909423,27.513913330697655,0.5380414498727077,1.9200041058771262,3.4672349947850414,3.638007647077046,6.7922212853075665,0.9899997711181676,-0.9126255452845626,-1.5125001907348619,-4.449401124226448,1.424400742756724,-2.980950657480655,-0.04404972398906892,2.117116650325748,49.47372225183633,27.283479156076304,1.4684504667457934,1,0.7299995422363281,1.7699995040893555,4.475000381469727,1.9250001907348633,1.7800006866455043,4,-0.03314663815557428,1.4179016949731549,20.979999542236328,-1.1408427245496917,21.350000381469727,-1.2222231641231809,20.8799991607666,-0.03314663815557428
2651,2002-01-28,20.709999084472656,21.600000381469727,20.520000457763672,21.450000762939453,386500.0,-0.03314663815557428,1.0769211018596634,-1.1935494787100187,26.08696553566533,25.275422590702117,0.8603797613041451,2.4417341568955138,4.0557493145339905,4.115120414481044,7.132039145279146,1.0799999237060547,-1.0287910604380812,-2.0235011100769036,-4.99810492919406,0.9511027090402528,-3.510803019635482,-0.5361992005183254,2.521405923708702,15.131544274316806,-5.653587939293992,1.4873019095585776,1,1.0050010681152344,2.4800004959106445,5.185001373291016,2.6350011825561523,4.3300018310546875,0,0.061323057165939554,1.0204047076408735,21.420000076293945,1.4179016949731549,20.979999542236328,-1.1408427245496917,21.350000381469727,0.061323057165939554
2652,2002-01-29,20.450000762939453,21.3799991607666,19.899999618530273,20.57999992370605,517100.0,-0.012554241092561758,-1.4065004845900368,0.175674143112678,27.14056594907477,23.30787610470546,0.9104224435635935,2.425191270017063,4.1887349687776165,4.126538650844733,7.116492526940179,1.4799995422363281,-1.2996455498571393,-2.0289994239807143,-4.860097061702952,0.8020982137415231,-3.444548242841833,-0.6134506051195956,2.506263698647402,26.19052592858343,4.120777536962471,1.4155488188611183,1,0.9499988555908203,2.4499988555908203,4.8924994468688965,2.8949995040893555,3.4899997711181605,1,0.07677259834970052,1.0769211018596634,20.709999084472656,1.0204047076408735,21.420000076293945,1.4179016949731549,20.979999542236328,0.07677259834970052
2653,2002-01-30,20.059999465942386,20.540000915527344,19.3700008392334,20.530000686645508,841900.0,-0.01907096735682512,3.77549415730512,3.615417345247075,25.609769571533093,22.698828624790664,1.0415504004663099,2.591271219299255,4.4565010196569865,4.284724016446596,7.78915528535242,1.1700000762939453,-1.6448637292083923,-2.1925006866455057,-5.0372923832097705,0.6522910099187591,-3.614896534927638,-0.7701048383633733,2.529513214477678,30.94164880487066,7.187663998319877,1.4223958482821315,1,0.8150005340576136,2.5750007629394496,5.092500686645504,3.29000091552734,4.739999771118164,2,0.08723828746711226,-1.4065004845900368,20.450000762939453,1.0769211018596634,20.709999084472656,1.0204047076408735,21.420000076293945,0.08723828746711226
2654,2002-01-31,19.739999771118164,20.40999984741211,19.600000381469727,20.100000381469727,449700.0,-0.015952128780836405,-1.5312507450587702,0.7659567560548074,20.852383820935884,22.12651375007983,1.2237340768821419,2.6701276808996255,4.666724809749056,4.377635181352517,8.832697917594757,0.8099994659423828,-1.8021118525234279,-2.2725003242492683,-5.114626545088548,0.5696258965900114,-3.6935634346689064,-0.8514372138296302,2.398781251535766,16.59188375947901,-6.53250827607085,1.4210631104196396,1,1.135000228881836,2.895000457763672,4.77500057220459,3.655000686645508,6.559999465942386,3,0.11448836145319863,3.77549415730512,20.059999465942386,-1.4065004845900368,20.450000762939453,1.0769211018596634,20.709999084472656,0.11448836145319863
2655,2002-02-01,20.299999237060547,20.600000381469727,19.68000030517578,19.68000030517578,782400.0,0.02836876760058149,-1.967747294329012,-1.7222163353537066,25.072054584216133,23.52114986608829,0.4964690066427586,1.9028941783248925,3.9576721961515844,3.5875063202794024,9.866420183243257,0.9200000762939453,-1.953447304408769,-1.5190008163452156,-4.268086582437988,1.2300849497475568,-2.8935436993916,-0.14445793329883116,1.451152559914508,41.70397258891411,19.147501040242375,1.374542883046386,2,0.38500118255615234,2.335000991821289,4.215001106262207,4.000000953674316,5.810001373291012,4,0.10541878706528163,-1.5312507450587702,19.739999771118164,3.77549415730512,20.059999465942386,-1.4065004845900368,20.450000762939453,0.10541878706528163
2656,2002-02-04,19.809999465942386,20.100000381469727,19.15999984741211,20.01000022888184,1164100.0,-0.024137920666696178,3.947357325704053,-0.322582431443004,28.66557944715207,25.07658424271547,0.9061840745630931,2.178526845691767,4.3372415483277,3.8575195005857097,10.863966279634434,1.1399993896484375,-1.9408821213790937,-1.8020005226135218,-4.498428311911773,0.8944272666847297,-3.150214417262646,-0.45378662796439784,1.6077911969488383,29.2792711520305,5.49890430602284,1.3482138946491253,2,0.7700004577636683,2.720000267028805,4.7050008773803675,4.490000724792477,7.319999694824215,0,0.17112576417910552,-1.967747294329012,20.299999237060547,-1.5312507450587702,19.739999771118164,3.77549415730512,20.059999465942386,0.17112576417910552
2657,2002-02-05,18.799999237060547,19.93000030517578,18.6200008392334,19.75,761800.0,-0.0509843642660488,-1.0000029119880725,4.749985694939824,24.4695981728311,25.36548369181045,1.7769761077457495,2.9465942209359213,5.213126879614432,4.671201342035928,11.783094021209454,1.3099994659423828,-1.9523775475545015,-2.5625006675720208,-5.3328165439085815,0.20781520876453996,-3.947658605740301,-1.1773427294037404,2.2565448953540184,9.090830274831662,-13.525703050633771,1.38515793816828,2,1.3100013732910156,3.460000991821289,5.590001106262207,5.670001029968262,7.8600006103515625,1,0.3319149963669066,3.947357325704053,19.809999465942386,-1.967747294329012,20.299999237060547,-1.5312507450587702,19.739999771118164,0.3319149963669066
2658,2002-02-06,18.489999771118164,19.1299991607666,18.010000228881836,18.950000762939453,1204600.0,-0.016489333963975894,1.7317120826209833,0.4842111814710264,26.9890867584257,25.93432631708261,1.8311898372444197,3.0349422940481965,5.362656530287204,4.808230829832123,13.190974444317687,1.1199989318847656,-1.8203258742944826,-2.6330000877380364,-5.530615444479867,0.2646152690037944,-4.081807766108952,-1.184192409367121,2.1279665685237923,18.532799766699608,-6.2714945076177635,1.4488076783709158,2,1.3150005340576172,3.285000801086426,6.075000286102295,6.800000190734863,10.590000152587887,2,0.294753965949339,-1.0000029119880725,18.799999237060547,3.947357325704053,19.809999465942386,-1.967747294329012,20.299999237060547,0.294753965949339
2659,2002-02-07,18.940000534057614,19.21999931335449,17.780000686645508,18.440000534057614,1386800.0,0.024337521282307595,1.7169847987562552,-1.0869541781210998,29.09092065059039,25.997436054491608,1.18611652104045,2.366010356463942,4.755396006648443,4.211987590179692,14.613208772545455,1.4399986267089808,-1.7319923105422106,-1.9669993400573773,-4.837811647315281,0.9038129672005262,-3.4024054936863273,-0.5315931864284273,1.1563725834323186,41.13475081366677,15.856044198068364,1.4354061536289515,2,0.7500000000000036,2.649999618530277,5.624999523162845,6.349999427795414,10.529998779296875,3,0.3093980220573689,1.7317120826209833,18.489999771118164,-1.0000029119880725,18.799999237060547,3.947357325704053,19.809999465942386,0.3093980220573689
2660,2002-02-08,20.700000762939453,20.799999237060547,18.899999618530273,18.90999984741211,984700.0,0.09292503586349077,-1.0994454993982898,3.5800018310546875,48.48485229238559,28.486090138571637,-0.7674630832089768,0.40050680466279687,2.853088311770449,2.350739952457314,15.677080872806897,1.8999996185302734,-1.6722250063490165,-0.06349916458129812,-2.646311242229693,2.519312913067097,-1.3549052034054974,1.2279068742429011,-2.9200000762939453,96.6887906582819,66.28867086006443,1.2914060388241984,2,-1.1200008392333984,0.8899993896484375,3.864999294281006,4.589999198913574,7.420000076293945,4,0.27053131728126,1.7169847987562552,18.940000534057614,1.7317120826209833,18.489999771118164,-1.0000029119880725,18.799999237060547,0.27053131728126
2661,2002-02-11,21.76000022888184,21.8799991607666,20.479999542236328,20.649999618530273,838400.0,0.051207701781353254,1.0740758532215862,0.6201117556549148,55.11628391808341,31.59450324623926,-1.8582739378384758,-0.8611623958175478,1.7072319913438356,1.2417321400791543,16.26079999652893,1.3999996185302734,-1.559822528820881,1.0965003013610861,-1.1278084797248589,3.320809082447031,-0.015654089181886377,2.2086546919040586,-3.9799995422363317,97.07319569404265,62.19617004107102,1.112154390542973,2,-1.9300003051757848,-0.17000007629394887,2.8049998283386195,3.529999732971188,4.969999313354489,0,0.199908103663345,-1.0994454993982898,20.700000762939453,1.7169847987562552,18.940000534057614,1.7317120826209833,18.489999771118164,0.199908103663345
2662,2002-02-12,23.68000030517578,24.18000030517578,21.290000915527344,21.700000762939453,1445800.0,0.08823529669570251,-1.0642858407935663,1.7837823905422996,61.5920381014197,35.592533082893326,-3.656427768334936,-2.8252007347011983,-0.26422223723854543,-0.730979546044118,16.91652412009749,2.8899993896484375,-1.4720319717169303,2.952500343322754,0.4602900099121925,5.444710676733315,1.7063951766174732,4.198605510028035,-5.735999679565431,92.18749953433868,55.073208919736025,1.246105166705281,2,-2.6999998092651367,-2.0900001525878906,0.8849997520446777,1.619999885559082,4.60000038146973,1,0.14569251736186617,1.0740758532215862,21.76000022888184,-1.0994454993982898,20.700000762939453,1.7169847987562552,18.940000534057614,0.14569251736186617
2663,2002-02-13,23.40999984741211,23.989999771118164,22.60000038146973,23.979999542236328,727400.0,-0.01140204621131935,3.711861119193083,-0.2878787003053685,62.211055873617376,40.18794108874683,-3.197508588597632,-2.61027150915303,-0.055032296285567384,-0.5070139566584579,17.319161229631145,1.389999389648434,-1.2964090365585221,2.6324998855590813,-0.03574548366847807,5.300745254786641,1.2983772009453034,3.9666225701728592,-5.091839241027834,87.96874213032378,47.444194931985805,1.3341226846137793,2,-2.429999351501465,-2.2799997329711914,1.4050002098083496,1.890000343322754,5.440000534057621,2,0.13882956092198673,-1.0642858407935663,23.68000030517578,1.0740758532215862,21.76000022888184,-1.0994454993982898,20.700000762939453,0.13882956092198673
2664,2002-02-14,23.07999992370605,24.36000061035156,22.70000076293945,23.09000015258789,862000.0,-0.014096536773046564,-3.311696032459627,0.017544270589343814,58.43495844344845,43.89493040643931,-2.619359052811003,-2.267355802092986,0.22937856477716068,-0.18503829263252314,17.661202715842943,1.6599998474121094,-1.1127166389739926,2.220499992370602,-0.6281710765825146,5.069171061323718,0.7961644578940437,3.64483552684716,-4.410128935394287,76.5567682393673,35.629015431011894,1.4243355344765587,2,-2.009999275207516,-1.9499998092651332,1.7350001335144078,2.220000267028812,4.620000839233398,3,0.2599653388142886,3.711861119193083,23.40999984741211,-1.0642858407935663,23.68000030517578,1.0740758532215862,21.76000022888184,0.2599653388142886
2665,2002-02-15,22.68000030517578,23.29999923706055,21.75,23.20000076293945,848400.0,-0.017331006059468024,3.3055689482523527,51.998855616994334,60.335789470313415,47.41384263123501,-2.0632227234876197,-1.8869158035804716,0.5559569596604135,0.29602137895055236,17.360304357901192,1.5499992370605504,-0.871296949563984,1.7715003967285163,-1.170237814414378,4.713238607871411,0.30063129115706744,3.2423695022999652,-3.554918947100834,56.70103498214078,11.993450369042677,1.4708691055714473,2,-1.609999656677246,-1.5500001907348633,2.1924996376037598,2.619999885559082,4.64999961853027,4,0.29938266828987503,-3.311696032459627,23.07999992370605,3.711861119193083,23.40999984741211,-1.0642858407935663,23.68000030517578,0.29938266828987503
2666,2002-02-19,21.90999984741211,22.309999465942386,21.559999465942386,22.200000762939453,1051300.0,-0.033950637010703666,1.9411861503593646,0.5576935773759346,57.27091111224251,51.05843295783628,-1.077300259718001,-1.095920210471128,1.1908166351355831,1.1514108866986241,17.417459280099205,1.1200008392333949,-0.5659961914193161,0.9524999618530288,-2.023197479413625,3.9281974031196825,-0.5353487587802981,2.4403486824863556,-2.366124949155033,20.19540695492695,-25.745130962229847,1.4878487206333275,2,-0.8399991989135742,-0.7799997329711914,2.942500114440918,3.390000343322754,5.520000457763672,1,0.2834322699712286,3.3055689482523527,22.68000030517578,-3.311696032459627,23.07999992370605,3.711861119193083,23.40999984741211,0.2834322699712286
2667,2002-02-20,22.34000015258789,22.95000076293945,21.299999237060547,22.020000457763672,1012000.0,0.019625755735756867,1.1428578505927693,-1.1034437399700088,61.309527301103536,54.87181524035604,-1.0642623141826988,-1.4871812239739484,0.6091878868289555,0.8223019854885969,17.38757271237454,1.6500015258789027,-0.29561306948959043,1.3095002174377441,-1.7291595624652238,4.348159997340712,-0.20982967251373807,2.8288301073892264,-2.410835197363255,33.98694277084031,-13.278689264717464,1.5193298899514835,2,-1.2699995040893555,-1.2699995040893555,2.4225001335144043,2.9600000381469727,5.520000457763668,2,0.19650847626068146,1.9411861503593646,21.90999984741211,3.3055689482523527,22.68000030517578,-3.311696032459627,23.07999992370605,0.19650847626068146
2668,2002-02-21,21.170000076293945,22.450000762939453,21.11000061035156,22.450000762939453,562700.0,-0.05237242919886065,1.0937491152440342,-4.000005960470162,56.541629758686376,57.92189403014448,0.5876747701445986,-0.34926473020928483,1.618574860539514,2.0759178752705836,17.745464511397024,1.3400001525878942,-0.05256923039041084,0.14850015640258718,-2.8872400281734834,3.1842403409786577,-1.369369935885448,1.6663702486906224,-0.8863682686591545,1.8461374136118882,-47.26300527181865,1.5178700922880357,2,0.46000003814697266,-0.09999942779541016,3.3400001525878906,4.130000114440918,7.229999542236328,3,0.33585264925498537,1.1428578505927693,22.34000015258789,1.9411861503593646,21.90999984741211,3.3055689482523527,22.68000030517578,0.33585264925498537
2669,2002-02-22,21.36000061035156,21.729999542236328,20.559999465942386,21.149999618530273,637400.0,0.008974989767259078,1.4631610225810199,-0.16406318685002755,55.01894524356802,58.64790435805364,0.8683697560828314,-0.5368620535529018,1.3529328042545536,1.9580744754275408,17.968973981684154,1.1700000762939418,0.35960902887816104,0.3195006370544391,-2.7199003814876725,3.3589016555965507,-1.200199872216615,1.8392011463254931,3.0,29.197124497667414,-19.987483185708403,1.5197005092710554,2,1.0599994659423864,-0.2899999618530238,2.7374992370605504,3.8549995422363317,7.2899990081787145,4,0.35065540997636213,1.0937491152440342,21.170000076293945,1.1428578505927693,22.34000015258789,1.9411861503593646,21.90999984741211,0.35065540997636213
2670,2002-02-25,20.709999084472656,21.31999969482422,19.76000022888184,21.31999969482422,935500.0,-0.030430782177220395,4.114747229657041,-2.9047510921790485,54.197758189898195,58.54584594381084,1.698560472758885,0.06031296192767144,1.9297858403290746,2.6929934658713464,17.999455320538505,1.6000003814697195,0.7731691960884959,-0.29500083923339915,-3.332323363695231,2.7423216852284327,-1.8136621014643168,1.2236604229975185,3.5740015029907184,29.78052340268543,-21.016401286440203,1.5186612622309166,2,1.350001335144043,0.3600015640258789,3.1225008964538574,4.380001068115234,6.120000839233395,0,0.33751820316146497,1.4631610225810199,21.36000061035156,1.0937491152440342,21.170000076293945,1.1428578505927693,22.34000015258789,0.33751820316146497
2671,2002-02-26,21.979999542236328,22.200000762939453,20.459999084472656,20.68000030517578,1336600.0,0.061323057165939554,1.0,-2.131144157890787,64.48087127936847,58.86682740802736,0.5174657959038385,-1.1696314666646863,0.5985967607690057,1.500509733356921,18.051291734336044,1.7400016784667969,1.2089243538917742,0.9114995956420913,-2.15283727815261,3.9758364694367927,-0.6206688412552595,2.443668032539442,2.123041030883787,69.59244331318962,12.961481818734782,1.532168436897351,2,0.0800008773803711,-0.909998893737793,1.1950006484985352,2.7900009155273438,4.620000839233402,1,0.24340311614607946,4.114747229657041,20.709999084472656,1.4631610225810199,21.36000061035156,1.0937491152440342,21.170000076293945,0.24340311614607946
2672,2002-02-27,22.020000457763672,22.53000068664551,21.959999084472656,22.239999771118164,757000.0,0.0018198779053875125,-2.3529302868298583,-0.16923034035922732,66.47992111309327,59.34114576796914,0.2427597743674923,-1.1446689481999712,0.48210337165802386,1.5251537092222662,17.738054701703316,0.5700016021728551,1.3850403340721194,0.8730005264282212,-2.2050312880495255,3.951032340905968,-0.6660153808106521,2.4120164336670946,1.9093185015869132,81.58844243319793,19.306426491631562,1.5390159072388738,2,0.039999961853027344,-0.9499998092651367,0.9249997138977051,2.75,4.170000076293942,2,0.24568572819918755,1.0,21.979999542236328,4.114747229657041,20.709999084472656,1.4631610225810199,21.36000061035156,0.24568572819918755
2673,2002-02-28,21.809999465942386,22.21999931335449,21.399999618530273,21.90999984741211,1143000.0,-0.009536829584726236,1.2777791023267153,0.45454860719764645,63.70581447755254,59.92679643842514,0.22566379685362037,-0.8399023839651676,0.6312597024680464,1.7987557091932835,16.901375174813555,0.8199996948242152,1.4187502557256977,0.5754995346069371,-2.4717668041949246,3.622765873408799,-0.9481336347939937,2.099132704007868,1.9525467441894477,74.00718044341372,8.676324182188367,1.5236331694009317,2,-0.2799997329711914,-0.7399988174438512,1.025000095367428,2.850000381469723,5.040000915527344,3,0.2773957493147403,-2.3529302868298583,22.020000457763672,1.0,21.979999542236328,4.114747229657041,20.709999084472656,0.2773957493147403
2674,2002-03-01,22.0,22.46999931335449,21.549999237060547,21.88999938964844,570400.0,0.008711624883545266,-1.3291114180034098,-1.1000019073413605,57.303362117850085,59.58986006592923,-0.1493514355305834,-0.8979463097053113,0.3704069470082345,1.6712326254754686,16.081676632972986,0.9200000762939418,1.2163815506197366,0.6525000572204576,-2.3283081072167775,3.6333082216576926,-0.83790402499816,2.142904139439075,1.602444370881834,80.86640436610608,18.696503620003497,1.4904040822186173,3,-0.6449995040893555,-0.9299993515014648,0.8349995613098145,2.6599998474121094,3.8999996185302734,4,0.29090907356955786,1.2777791023267153,21.809999465942386,-2.3529302868298583,22.020000457763672,1.0,21.979999542236328,0.29090907356955786
2675,2002-03-04,22.440000534057614,22.8700008392334,22.0,22.100000381469727,712400.0,0.020000024275345973,-2.222219867474816,3.090893327784781,54.10627885783994,59.2382342598845,-0.7006577630340338,-1.2325990191942928,-0.11777340475607545,1.312071210281946,15.524454274372498,0.8700008392333984,1.0214174047043656,0.9855005264282184,-1.990618520903766,3.9616195737602027,-0.5025589972377738,2.4735600500942105,1.0087460711442198,82.15767667694193,23.394753176542594,1.488059523665992,3,-1.085000038146969,-1.3699998855590785,0.3949990272522008,2.2199993133544957,4.809999465942386,0,0.2767379205293523,-1.3291114180034098,22.0,1.2777791023267153,21.809999465942386,-2.3529302868298583,22.020000457763672,0.2767379205293523
2676,2002-03-05,23.20000076293945,23.59000015258789,22.13999938964844,22.3700008392334,584100.0,0.033868102085308216,-1.24805827898388,2.441175150624391,46.62921980404686,57.60708898243375,-1.4063171518077482,-1.8188609456258966,-0.8736272416935016,0.6411839260047927,14.737098553419647,1.4500007629394496,0.9043558769371352,1.5760006904602015,-1.3918937320124414,4.543895112932844,0.0920534792238783,3.0599479016965248,-3.44000053405761,82.19181303459078,26.51439668871643,1.4839472112363217,3,-1.5250005722045863,-2.1300001144409144,-0.5300011634826625,1.4599990844726598,3.5,1,0.15646547592210847,-2.222219867474816,22.440000534057614,-1.3291114180034098,22.0,1.2777791023267153,21.809999465942386,0.15646547592210847
2677,2002-03-06,25.040000915527344,25.040000915527344,22.8799991607666,23.04999923706055,715100.0,0.07931034879650434,1.1708542039270262,2.397592604082652,59.37859548127706,57.92230739605494,-3.154806794377361,-3.338576972370422,-2.6828564877282624,-1.128915680546939,13.843671980097458,2.160001754760742,0.8374313491157643,3.104000759124755,0.0747716689754796,6.133229849274031,1.5893862140501192,4.618615304199391,-5.203400688171385,100.0,46.407566901963705,1.5146145450746373,3,-2.640000343322754,-3.630000114440918,-2.587501049041748,-0.3800010681152344,3.1099987030029297,2,0.06230029588277808,-1.24805827898388,23.20000076293945,-2.222219867474816,22.440000534057614,-1.3291114180034098,22.0,0.06230029588277808
2678,2002-03-07,23.940000534057614,25.75,23.86000061035156,25.559999465942386,835000.0,-0.043929726088293264,-1.1235962761671223,-0.8140691283903383,54.54545454545455,57.86969731848678,-1.81100736547247,-1.907120424449399,-1.5822860894076918,0.023482756152461093,12.651631855731754,1.889999389648441,0.8356275502865067,1.7315003395080524,-0.9534699386902936,4.416470617706398,0.38901520040888116,3.0739854786072236,-3.8952642791748,56.90478244876264,5.9603578727262985,1.342485139099172,3,-1.1850004196166957,-2.1750001907348597,-1.7900009155273402,0.4299993515014684,6.879999160766605,3,0.09398496030938253,1.1708542039270262,25.040000915527344,-1.24805827898388,23.20000076293945,-2.222219867474816,22.440000534057614,0.09398496030938253
2679,2002-03-08,24.79999923706055,24.8799991607666,24.01000022888184,24.04999923706055,724800.0,0.03592308620793405,-1.0963879786192516,-0.46296326820871386,60.68547224155636,58.59055443533768,-2.3822448636963465,-2.4301900914578134,-2.4375125986169515,-0.7800221315328919,11.258610972660039,0.9399986267089879,0.7753909528872391,2.2984991073608434,-0.15351869295575327,4.75051690767744,1.072490207202545,3.5245080075191417,-4.412947157470704,74.66664632161468,23.440373681227598,1.2260089001582986,3,-1.6949996948242223,-3.0349988937377965,-3.0449991226196325,-0.6949987411499059,5.630001068115231,4,0.08266133901107975,-1.1235962761671223,23.940000534057614,1.1708542039270262,25.040000915527344,-1.24805827898388,23.20000076293945,0.08266133901107975
2680,2002-03-11,26.29999923706055,26.8700008392334,24.25,24.29999923706055,887500.0,0.060483872828448915,-1.4952407075723528,2.6666666666666665,70.61031543769602,59.271603786262965,-3.359167302374935,-3.6776987656947036,-3.943581224983422,-2.2271657654132007,11.80265261871333,2.6200008392333984,0.9040190301610416,3.5184991836547894,0.6836018032877931,6.353396564021786,2.1010504934712912,4.935947873838288,-5.591170282246093,87.94922986286053,31.4429197160665,1.417448690183498,3,-2.1649990081787145,-3.9749984741210973,-4.5449991226196325,-2.194998741149906,4.100000381469723,0,-0.015209111411935705,-1.0963879786192516,24.79999923706055,-1.1235962761671223,23.940000534057614,1.1708542039270262,25.040000915527344,-0.015209111411935705
2681,2002-03-12,26.11000061035156,26.84000015258789,25.5,25.84000015258789,851800.0,-0.007224282593942255,-1.8210506872472765,0.13500022888183416,68.1075846855166,59.45245529431,-2.8180691494693555,-3.315064655294538,-3.7851954897569122,-2.0222420970534714,13.31105049357556,1.3400001525878906,1.059742749142579,3.111000537872311,-0.043391017334226234,6.265392093078848,1.5338047602690423,4.6881963154755795,-4.908277904783585,80.9523832287239,20.705353099335525,1.5771957776032695,3,-1.975000381469723,-3.784999847412106,-4.450000286102291,-2.0050001144409144,4.829999923706055,1,0.04366140800458185,-1.4952407075723528,26.29999923706055,-1.0963879786192516,24.79999923706055,-1.1235962761671223,23.940000534057614,0.04366140800458185
2682,2002-03-13,27.1299991607666,28.3700008392334,26.0,26.01000022888184,1174600.0,0.039065435717019925,-3.157898435304038,4.148137159326961,79.04482379894688,61.15678966335381,-3.3938902111989613,-4.282933870980358,-4.853008493954494,-2.99440805776473,14.102540173506368,2.3700008392333984,1.328818126509013,3.958499145507812,0.30885168042094335,7.60814661059468,2.133675412964376,5.783322878051248,-5.4748142045053925,72.50550741603334,4.6699346512322535,1.824823732543435,3,-2.169999122619629,-4.054998397827148,-5.5749993324279785,-3.1299991607666016,4.480001449584957,2,-0.01584955440945912,-1.8210506872472765,26.11000061035156,-1.4952407075723528,26.29999923706055,-1.0963879786192516,24.79999923706055,-0.01584955440945912
2683,2002-03-14,26.65999984741211,27.78000068664551,26.270000457763672,26.76000022888184,543000.0,-0.017323970803293287,-2.4318219748446563,-0.08928614003358645,75.14230918733925,63.13889489329705,-2.417829459159286,-3.7491916401225573,-4.406644848285463,-2.482815359067782,14.936802939239227,1.5100002288818395,1.3788984298235292,3.3259998321533217,-0.6437350218114517,7.295734686118095,1.341132405170935,5.3108672591357085,-4.333333302853681,60.77979925595912,-11.449912887799243,1.9848674269823858,3,-1.4749994277954102,-3.5849990844726562,-5.47499942779541,-2.929999351501465,3.35000038146973,3,0.05588896397772469,-3.157898435304038,27.1299991607666,-1.8210506872472765,26.11000061035156,-1.4952407075723528,26.29999923706055,0.05588896397772469
2684,2002-03-15,29.07999992370605,29.25,27.21999931335449,27.440000534057614,1710400.0,0.09077269655456699,1.0505062181506384,-16.39993133571057,83.9967554929241,66.46005896386197,-4.166017472518117,-6.004492707631989,-6.821035424752065,-4.853114456768246,15.765704143598953,2.5900001525878906,1.4876777364280471,5.445999908447263,0.7219010135292869,10.170098803365239,3.083950460988273,7.8080493559062525,-6.148999949680125,96.59999847412102,18.215848082607025,2.362049447458988,3,-3.3850002288818324,-5.564999580383297,-8.289999485015866,-5.654999732971188,-0.31999969482421164,4,0.059834930388005914,-2.4318219748446563,26.65999984741211,-3.157898435304038,27.1299991607666,-1.8210506872472765,26.11000061035156,0.059834930388005914
2685,2002-03-18,29.46999931335449,29.920000076293945,28.75,28.770000457763672,852000.0,0.01341125827619094,-2.162163346418436,0.4268287293331699,82.7646580096722,70.47510765337589,-3.859846165737803,-6.176386860371533,-7.1888497739949955,-5.21331381865124,17.46926623093651,1.1700000762939453,1.6967917287420988,5.496499347686765,0.12895865264202655,10.864040042731503,2.8127290001643956,8.180269695209134,-5.780719336211675,89.81898743954841,9.896323273039542,2.6837703475223686,3,-3.069999694824215,-5.059999465942379,-8.829998970031735,-6.159998893737789,-6.059999465942379,0,0.03257553492328258,1.0505062181506384,29.07999992370605,-2.4318219748446563,26.65999984741211,-3.157898435304038,27.1299991607666,0.03257553492328258
2686,2002-03-19,28.1200008392334,29.60000038146973,27.190000534057614,29.5,1607300.0,-0.045809246880753496,2.050632865550018,-1.9714305955569704,73.94035446453714,72.09308087373812,-1.9428649938633278,-4.5716893917889045,-5.8248036317057625,-3.846811109096347,18.92480098834561,2.4099998474121165,1.996016034298659,3.836000823974608,-1.743228955485808,9.415230603435024,1.0463859342443982,6.625615713704818,-3.5584200482094275,54.08165300949928,-24.571540096285418,2.789614889730208,3,-1.2300004959106445,-3.280000686645508,-7.535000801086426,-4.810000419616699,-7.620000839233398,1,0.08108103525074539,-2.162163346418436,29.46999931335449,1.0505062181506384,29.07999992370605,-2.4318219748446563,26.65999984741211,0.08108103525074539
2687,2002-03-20,26.729999542236328,27.78000068664551,26.53000068664551,27.5,908400.0,-0.04943105460572117,-1.1367554807830378,0.5579716855305404,67.67241881331366,73.5516324590558,-0.32176388604648665,-2.9891948236875336,-4.4314589081115585,-2.450615908811976,19.858423380192296,1.590000152587887,2.3060707437699968,2.226499557495117,-3.3760796777639115,7.829078792754146,-0.5747900601343972,5.0277891751246315,-1.4182400512745623,12.602715960224723,-63.885412581593705,2.801289617629514,3,0.2350006103515625,-1.8899993896484375,-6.0199995040893555,-3.419999122619629,-6.5100002288818395,2,0.15750097508116379,2.050632865550018,28.1200008392334,-2.162163346418436,29.46999931335449,1.0505062181506384,29.07999992370605,0.15750097508116379
2688,2002-03-21,28.28000068664551,28.5,26.1299991607666,26.76000022888184,1497400.0,0.057987324016224306,1.418369332933707,-1.9740253949695568,70.54974467362175,74.64766272928527,-1.331405974931421,-4.194263300923893,-5.943595195850445,-3.989817869316205,21.096508124369002,2.3700008392333984,2.707612544688299,3.4210006713867216,-2.193255194247609,9.035256537021052,0.6138727385695582,6.228128604203885,-2.3230875137372387,56.728258747129004,-18.412665344053067,2.8071279328171643,3,-1.1950006484985387,-3.4400005340576207,-6.995000362396244,-4.970000267028812,-8.180000305175785,3,0.11775105526353657,-1.1367554807830378,26.729999542236328,2.050632865550018,28.1200008392334,-2.162163346418436,29.46999931335449,0.11775105526353657
2689,2002-03-22,28.85000038146973,29.1200008392334,27.18000030517578,28.38999938964844,794300.0,0.02015557570666493,2.8799936676146447,0.30263214032058505,70.79818785742683,74.66853744258871,-1.4153350486586476,-4.399947613072921,-6.4676811232517615,-4.5566115655149275,22.923953472101587,1.9400005340576172,2.886714298984117,3.616500377655033,-2.0142322034915523,9.247232958801618,0.8011340870817385,6.431866668228327,-2.7200012207031286,71.76782489839229,-2.382852617180049,2.815366290573293,3,-1.1400003433227575,-4.0100002288818395,-7.795000076293949,-5.539999961853031,-7.579999923706058,4,0.040207966449705035,1.418369332933707,28.28000068664551,-1.1367554807830378,26.729999542236328,2.050632865550018,28.1200008392334,0.040207966449705035
2690,2002-03-25,27.70000076293945,29.15999984741211,27.25,28.86000061035156,384500.0,-0.03986133807016934,1.17045644196777,-2.521733361528861,64.24051045492931,74.23886252807901,-0.0512503251148857,-2.8453044720989773,-5.294177929241538,-3.4031947132844955,25.073843296787196,1.9099998474121094,3.19715713316776,2.117000675201414,-3.1899564052644713,7.423957755667299,-0.5364778650315287,4.7704792154343565,-1.570001602172848,45.24498702783504,-26.736494066473497,2.6534785402329426,3,0.2599992752075231,-2.860000610351559,-6.600000381469723,-4.39000034332275,-6.95000076293945,0,0.0382671276803932,2.8799936676146447,28.85000038146973,1.418369332933707,28.28000068664551,-1.1367554807830378,26.729999542236328,0.0382671276803932
2691,2002-03-26,27.32999992370605,28.479999542236328,26.76000022888184,27.739999771118164,577300.0,-0.013357430651353308,-1.2193550451242048,0.35344819081381623,57.99022899503461,71.89946310542209,0.5699421635642246,-2.164942018166954,-4.910613586021167,-3.0116151985628434,26.947792696075794,1.7199993133544886,3.3863152402349783,1.4794998168945277,-3.5971192237446985,6.556118857533754,-1.0588097034250836,4.017809337214139,-0.6694006347656227,39.603976600677335,-27.64227432963819,2.5383095203196127,3,0.6949996948242223,-2.4899997711181605,-6.229999542236325,-4.019999504089352,-8.110000610351562,1,-0.14343212906099323,1.17045644196777,27.70000076293945,2.8799936676146447,28.85000038146973,1.418369332933707,28.28000068664551,-0.14343212906099323
2692,2002-03-27,27.43000030517578,28.229999542236328,27.10000038146973,27.38999938964844,504000.0,0.003658996770907086,-2.6451648628860385,-0.09756324491295024,63.09077565581403,70.56040382414152,0.5777262768245777,-1.9382317488867358,-4.951765207893139,-3.0964215653360583,28.700853794695476,1.129999160766598,3.3409313763258552,1.3090002059936516,-3.4764157434969505,6.094416155484254,-1.0837077687516512,3.7017081807389545,2.489999771118164,42.9043184755315,-24.590481202231416,2.3927079747453015,3,0.5949993133544922,-2.5900001525878906,-6.329999923706055,-4.119999885559082,-9.239999771118168,2,-0.2526430998204603,-1.2193550451242048,27.32999992370605,1.17045644196777,27.70000076293945,2.8799936676146447,28.85000038146973,-0.2526430998204603
2693,2002-03-28,27.86000061035156,28.04999923706055,27.149999618530273,27.670000076293945,638400.0,0.0156762778123134,2.157905656147181,4.74990463475143,61.860472543489735,68.1008168297599,0.3753154185087091,-1.9939736187889316,-5.317029165005319,-3.513363304814561,30.97892904464965,0.899999618530277,3.3682516981425152,1.4365004539489696,-2.9497279515918358,5.822728859489775,-0.7566137488214331,3.6296146567193723,2.0035994720459023,45.83335651292087,-19.89691602330616,2.1931142027704023,3,0.1649990081787145,-3.0200004577636683,-6.789999961853024,-4.55000019073486,-10.860000610351559,3,-0.27422832482488824,-2.6451648628860385,27.43000030517578,-1.2193550451242048,27.32999992370605,1.17045644196777,27.70000076293945,-0.27422832482488824
2694,2002-04-01,28.399999618530273,28.90999984741211,26.85000038146973,27.790000915527344,456300.0,0.019382591398008575,1.5276080080600105,3.210510465291432,58.79397386292674,65.43740748012152,-0.30316669882601843,-2.139615906835129,-5.753411504875444,-4.026971815973766,33.3373929888181,2.0599994659423793,3.2031571336647175,1.6564994812011733,-2.2818796926457914,5.594878655048138,-0.3126901057223108,3.6256890681246574,1.4083284698486338,68.33331876330669,5.189964876544948,1.9691895869234828,4,-0.5349998474121094,-3.559999465942383,-7.049999237060547,-5.089999198913574,-11.510000228881836,0,-0.29225349818825386,2.157905656147181,27.86000061035156,-2.6451648628860385,27.43000030517578,-1.2193550451242048,27.32999992370605,-0.29225349818825386
2695,2002-04-02,28.649999618530273,29.21999931335449,28.29999923706055,28.489999771118164,805700.0,0.008802817019648135,-2.407401912996811,0.26229538952206743,60.583330882919775,63.9532937488307,-0.7618305552988289,-2.003230858010962,-5.90313533035016,-4.2787182411233005,35.5869112451612,0.9200000762939382,3.1243403865656347,1.5959995269775398,-1.8639326889911167,5.055931742946196,-0.1339665810067885,3.325965634961868,1.0399953615722666,76.82927207485501,15.28023182375263,1.7299661079843285,4,-0.9750003814697266,-3.809999465942383,-6.904999256134033,-5.854999542236328,-9.760000228881832,1,-0.25759159717382196,1.5276080080600105,28.399999618530273,2.157905656147181,27.86000061035156,-2.6451648628860385,27.43000030517578,-0.25759159717382196
2696,2002-04-03,26.82999992370605,28.649999618530273,26.09000015258789,28.649999618530273,1111000.0,-0.0635252956040907,1.813186698022645,-11.375008940705266,48.8281279103832,61.859483648505105,0.956528184305359,0.10821105333483771,-3.9771173249692815,-2.490545821417509,36.82010719421237,2.559999465942383,2.619676882745793,-0.4055001258850126,-3.357783542446711,2.546783290676686,-1.8816418341658618,1.0706415823958366,2.7463952724511778,23.64217155051633,-35.01230654778349,1.476141708280849,4,0.8249998092651403,-1.6400003433227504,-5.264999389648434,-4.314999580383297,-9.600000381469723,2,-0.22661199929165765,-2.407401912996811,28.649999618530273,1.5276080080600105,28.399999618530273,2.157905656147181,27.86000061035156,-0.22661199929165765
2697,2002-04-04,26.60000038146973,27.38999938964844,26.149999618530273,26.60000038146973,631900.0,-0.008572476440191878,-1.755550375111248,-0.0,49.761148612684764,59.54963964173433,1.303192731780559,0.4859912187597111,-3.6399742861042377,-2.2790249788740553,37.27312330443222,1.2399997711181676,2.1025111676087107,-0.7134996414184549,-3.4992852144346855,2.0722859315977757,-2.1063924279265684,0.6793931450896586,2.767211112073337,16.293941393803134,-40.3529332510963,1.3928927865081149,4,1.0549993515014613,-0.9400005340576207,-5.034999847412113,-4.7600002288818395,-9.460000991821293,3,-0.27744364519845444,1.813186698022645,26.82999992370605,-2.407401912996811,28.649999618530273,1.5276080080600105,28.399999618530273,-0.27744364519845444
2698,2002-04-05,26.190000534057614,27.25,25.53000068664551,26.78000068664551,612300.0,-0.015413527877154998,1.2483669093447645,-100.0,36.303319437709995,55.71687648398801,1.5483770392109193,1.1311952098364237,-3.1405379715824218,-1.89247062589234,37.22606099347412,1.7199993133544886,1.7347863217699668,-1.2359994888305685,-3.597599449592355,1.125600471931218,-2.416799469211462,-0.05519950844967525,2.980578279028144,17.886181383236462,-32.31449486721192,1.1807999803808937,4,1.1849994659423864,-0.5300006866455043,-4.6249999999999964,-4.350000381469723,-7.810001373291012,4,-0.30546009304569344,-1.755550375111248,26.60000038146973,1.813186698022645,26.82999992370605,-2.407401912996811,28.649999618530273,-0.30546009304569344
2699,2002-04-08,26.85000038146973,26.989999771118164,25.70000076293945,26.10000038146973,740500.0,0.025200451850081018,1.5048554116915296,-1.2711861119192942,37.89279572189805,52.789352624762316,0.6423972944322536,0.6668401202495922,-3.689660051924239,-2.5657695955699893,37.17645537675261,1.2899990081787145,1.5482196995491933,-0.6784996986389125,-2.7159001840266157,1.3589007867487908,-1.6971999413327623,0.3402005440549374,2.029332181500809,35.772362766473314,-9.027862647266396,1.0187002426938512,4,0.5249996185302699,-1.115000724792484,-5.550000190734867,-5.0100002288818395,-7.280000686645511,0,-0.3668528954013577,1.2483669093447645,26.190000534057614,-1.755550375111248,26.60000038146973,1.813186698022645,26.82999992370605,-0.3668528954013577
2700,2002-04-09,25.899999618530273,27.04999923706055,25.79999923706055,26.979999542236328,963600.0,-0.03538177837774226,1.0491814811977411,-1.4399998982747395,39.347404999595504,50.71792773638019,1.4641919517762503,1.6710110189290646,-2.6517192569152783,-1.6246678880085454,36.23787115942969,1.25,1.124448669836429,-1.6085004806518555,-3.7037107051036884,0.48670974379997745,-2.656105592877772,-0.560895368425939,2.711386394334262,11.858944184357435,-30.45497101762215,1.0476051122259158,4,1.4750003814697266,0.06000041961669922,-4.687499046325684,-4.059999465942383,-6.420000076293945,1,-0.34787646183730403,1.5048554116915296,26.85000038146973,1.2483669093447645,26.190000534057614,-1.755550375111248,26.60000038146973,-0.34787646183730403
2701,2002-04-10,27.25,27.85000038146973,26.04999923706055,26.059999465942386,768000.0,0.05212356761981818,-1.9752060644179061,-1.1018524241872985,52.504818902962256,49.54171031939666,0.11359602436757044,0.4329954615605871,-3.8733903950204613,-3.003270968303216,35.42034120518172,1.9500007629394567,0.6553435634610913,-0.3155000686645515,-2.3101294104444072,1.6791292731153042,-1.3128147395544794,0.6818146022253764,1.1148751867670121,74.13791118988958,26.9063627846623,0.9973146708899283,4,0.125,-1.2200002670288086,-6.03749942779541,-5.409999847412109,-8.719999313354492,2,-0.3067890132239104,1.0491814811977411,25.899999618530273,1.5048554116915296,26.85000038146973,1.2483669093447645,26.190000534057614,-0.3067890132239104
2702,2002-04-11,26.70000076293945,28.190000534057614,26.65999984741211,27.31999969482422,812400.0,-0.020183458240754182,-3.37142576879689,-0.5210072719637553,41.57782481306253,47.28808279379364,0.6136913162305859,1.0004206512970235,-3.190425277405126,-2.4853630290475692,34.052882264172254,1.5300006866455043,0.35490559389199916,-0.8439993858337438,-2.867455396513826,1.1794566248463383,-1.8557273911737866,0.16772861950629903,-1.1700000762939382,43.984967797356234,-1.9608209469157387,1.0117280053400417,4,0.6749992370605504,-0.30000114440917613,-5.32750034332275,-4.860000610351559,-7.19000053405761,3,-0.3546816835244372,-1.9752060644179061,27.25,1.0491814811977411,25.899999618530273,1.5048554116915296,26.85000038146973,-0.3546816835244372
2703,2002-04-12,28.149999618530273,28.5,26.81999969482422,27.0,846000.0,0.05430707169130389,-1.2251656298354754,-1.8548412898621063,46.58868968101912,45.931940106915015,-0.8837845284678529,-0.3501816890231808,-4.475294839595897,-3.9534394790560015,32.67462683243452,1.7999992370605504,0.24456083992800615,0.5314994812011733,-1.464446485667942,2.5274454480702886,-0.46647350223338435,1.529472464635731,-2.5667989349365214,87.49998297009687,42.969019178022734,0.9979729834345579,4,-0.7749996185302734,-1.2599992752075195,-6.244998931884766,-6.309999465942383,-9.600000381469727,4,-0.3911190187595702,-3.37142576879689,26.70000076293945,-1.9752060644179061,27.25,1.0491814811977411,25.899999618530273,-0.3911190187595702
2704,2002-04-15,30.81999969482422,30.93000030517578,28.020000457763672,28.13999938964844,1387700.0,0.09484902708618037,1.0068953905327156,2.330435821014342,63.24278121899343,46.22743458870098,-3.5474608479143015,-3.038950119239839,-6.935419255098921,-6.616913811845734,31.15230659793738,2.9099998474121094,0.11691685062066881,3.114499568939209,0.7354113194963077,5.49358781838211,1.9249554442177583,4.30404369366066,-5.120127038574218,97.85573903609387,51.208571931176095,1.189544124721451,4,-2.589999198913574,-3.34999942779541,-8.559999465942383,-8.979999542236328,-12.420000076293945,0,-0.40363402521859004,-1.2251656298354754,28.149999618530273,-3.37142576879689,26.70000076293945,-1.9752060644179061,27.25,-0.40363402521859004
2705,2002-04-16,30.43000030517578,31.940000534057614,29.81999969482422,30.940000534057614,1403000.0,-0.012654101022393283,-1.4508659686290986,-0.1902985711967604,63.13559780926411,47.81715346635441,-3.216684037837723,-2.7124088690586987,-6.353802068761603,-6.244145881892475,29.48819110040898,2.120000839233395,-0.02494227333620458,2.6765001296997077,0.11571681953495272,5.237283439864463,1.3961084746173285,3.956891784782087,-4.416319989990232,74.36332943336217,25.717122852442017,1.2803916550823777,4,-1.6949996948242188,-2.3350000381469727,-7.99500036239624,-8.59000015258789,-11.510000228881836,1,-0.35688466978110434,1.0068953905327156,30.81999969482422,-1.2251656298354754,28.149999618530273,-3.37142576879689,26.70000076293945,-0.35688466978110434
2706,2002-04-17,30.399999618530273,30.95000076293945,30.1200008392334,30.440000534057614,820600.0,-0.0009858917628865482,-1.7666734483679294,0.0784331325008257,62.659846173033436,49.25034208417093,-2.9357490980791496,-2.638094832993694,-6.112784878195487,-6.2082543469954246,29.125270541198827,0.8299999237060511,-0.15123483302408758,2.5324995040893548,-0.28692073723160405,5.351919745410314,1.1227893834288771,3.9422096247498324,-3.91221368583496,70.83331978682497,20.574279343362896,1.4097101206604785,4,-1.664999008178711,-1.6799993515014648,-7.169999122619629,-8.07499885559082,-8.94999885559082,2,-0.35921053333295694,-1.4508659686290986,30.43000030517578,1.0068953905327156,30.81999969482422,-1.2251656298354754,28.149999618530273,-0.35921053333295694
2707,2002-04-18,30.940000534057614,30.979999542236328,30.229999542236328,30.40999984741211,1261600.0,0.017763188233666405,1.4590216218751466,-13.249713904254378,63.00675836225096,52.217390853564375,-3.123889779578068,-3.000350903403916,-6.39858342110357,-6.743954662670738,29.27386580743148,0.75,-0.3155439703674645,2.86200037002563,-0.2165678453963622,5.940568585447622,1.322716262314632,4.401284477736628,-4.016037433253317,80.46875320142081,28.425086989038903,1.5392841077109967,4,-2.119999885559082,-2.204999923706051,-7.710000038146969,-8.61499977111816,-11.409999847412106,3,-0.40109888924376824,-1.7666734483679294,30.399999618530273,-1.4508659686290986,30.43000030517578,1.0068953905327156,30.81999969482422,-0.40109888924376824
2708,2002-04-19,31.61000061035156,32.450000762939446,30.96999931335449,32.400001525878906,1627300.0,0.02165481786454504,2.3258482349512684,-1.4905658340321104,63.408526215369115,55.0524720195056,-3.290211308077641,-3.592261477537985,-6.7913608247781845,-7.415614106423337,29.335359082429058,1.5100002288818324,-0.14347719713450147,3.365500450134274,-0.09550925005598287,6.8265101503245305,1.6349956000391437,5.096005300229404,-4.284754514886998,81.038372579648,29.772378018652937,1.7305048500951286,4,-2.485000610351559,-2.6199998855590785,-7.592500209808346,-8.534999847412106,-10.970001220703118,4,-0.38279026092480506,1.4590216218751466,30.940000534057614,-1.7666734483679294,30.399999618530273,-1.4508659686290986,30.43000030517578,-0.38279026092480506
2709,2002-04-22,30.01000022888184,31.60000038146973,29.5,31.5,988800.0,-0.05061690447882361,1.4852067666839281,1.8860734738814129,55.10510751317819,56.803327854348126,-1.3352407383437175,-2.0036280135816824,-4.941521273032389,-5.825955162234802,28.71518593441882,2.110000610351559,0.014137794216360078,1.7075000762939503,-1.8341728462867266,5.249172998874627,-0.06333638499638639,3.478336537584287,-2.17227866666979,17.288138880807065,-29.474258793782827,1.7708364612903382,4,-0.7600002288818395,-1.019999504089359,-5.879999637603763,-6.934999465942386,-9.930000305175788,0,-0.38187273923417386,2.3258482349512684,31.61000061035156,1.4590216218751466,30.940000534057614,-1.7666734483679294,30.399999618530273,-0.38187273923417386
2710,2002-04-23,28.76000022888184,30.95000076293945,28.59000015258789,30.290000915527344,921000.0,-0.041652782088185125,-1.524063691136133,1.0268462561556806,57.56862864774819,57.36597338154656,0.40578701181781085,-0.7063591884520157,-3.507794818008776,-4.594788002842289,27.80068705147678,2.360000610351559,0.37314780028761163,0.40450010299683115,-3.130929433683864,3.9399296396775263,-1.3632146653435164,2.1722148713371787,-0.46105074659704925,4.404146357854224,-43.41221848789622,1.767714768340347,4,0.7950000762939382,0.23000049591064098,-4.155000209808353,-5.244999885559086,-8.729999542236332,1,-0.36022254964892786,1.4852067666839281,30.01000022888184,2.3258482349512684,31.61000061035156,1.4590216218751466,30.940000534057614,-0.36022254964892786
2711,2002-04-24,23.40999984741211,28.20000076293945,22.95000076293945,28.20000076293945,5606000.0,-0.18602226491281681,1.1920663868691648,3.1307181476037904,41.07442533787126,57.31004010652531,5.759470318225439,4.569170660886545,1.9333804089803301,0.7283904050506607,26.938226515121304,5.80999946594239,0.5558205597665626,-4.749500274658203,-8.904636521756473,-0.5943640275599336,-6.827068398207338,-2.6719321511090683,9.040000915527337,4.842095626028,-45.021706722649164,2.0775681235491357,4,4.290000915527337,4.290000915527337,1.994999885559082,0.4400005340576172,-3.6800003051757812,2,-0.19179836823512486,-1.524063691136133,28.76000022888184,1.4852067666839281,30.01000022888184,2.3258482349512684,31.61000061035156,-0.19179836823512486
2712,2002-04-25,20.5,22.299999237060547,19.700000762939453,22.290000915527344,3606700.0,-0.12430584649208354,1.8729303658742202,0.3736953180373827,36.03338168965989,56.137228107485384,8.602116503650237,7.308060437648571,4.84072366627624,3.6012403485852715,26.412723771157275,3.7099990844726562,0.7213680500316002,-7.313000106811522,-12.698048096187122,-1.9279521174359218,-10.005524101499322,-4.620476112123722,11.760000762939448,6.274503820082725,-45.66653068264513,2.6925239946877997,4,5.57500076293945,5.57500076293945,5.365000247955322,3.3500003814697266,-2.170000076293949,3,0.04634150063119291,1.1920663868691648,23.40999984741211,-1.524063691136133,28.76000022888184,1.4852067666839281,30.01000022888184,0.04634150063119291
2713,2002-04-26,20.21999931335449,21.46999931335449,19.850000381469727,21.399999618530273,1194900.0,-0.013658570080268828,1.45454440366443,0.659217710415612,33.416707074974724,52.82321986926109,8.536673987455782,7.36389492976997,5.1234636106840945,3.839531046499328,25.85882220592403,1.619998931884762,0.6046381385315662,-7.211000728607182,-13.57664858150309,-0.8453528757112743,-10.393824655055138,-4.028176802159226,11.537601449584958,4.3697358578508805,-47.56691933387779,3.1828239264479548,4,5.855001449584961,5.855001449584961,5.682500839233402,3.630001068115238,-2.0,4,-0.03412456232148653,1.8729303658742202,20.5,1.1920663868691648,23.40999984741211,-1.524063691136133,28.76000022888184,-0.03412456232148653
2714,2002-04-29,20.100000381469727,20.71999931335449,19.239999771118164,19.25,889400.0,-0.0059346654777335806,-2.4022945162683444,-0.7203391200336189,34.864302496735306,49.68196483453566,7.795954174577112,7.1993086323838185,5.255502391322711,3.926758043969123,24.952402002203787,1.4799995422363246,0.6447997710002262,-6.915999698638917,-14.051339343335577,0.21933994605774743,-10.483669520987249,-3.3483298762905847,11.175296381469721,7.344154889074902,-47.610572685488954,3.5676698223483316,4,5.7449998855590785,5.7449998855590785,5.862499713897705,3.75,-1.6000003814697266,0,0.026865621787576677,1.45454440366443,20.21999931335449,1.8729303658742202,20.5,1.1920663868691648,23.40999984741211,0.026865621787576677
2715,2002-04-30,21.270000457763672,21.38999938964844,19.520000457763672,19.799999237060547,984500.0,0.05820895791487524,1.1871344246496451,1.729412424687812,34.24657616843196,46.52493483402439,5.799884378188484,5.742489504339435,4.124281058632629,2.7194394783297255,23.736558324330275,1.8699989318847692,0.5359368328188339,-5.376999664306641,-12.908832866087572,2.1548335374742855,-9.142916265197105,-1.611083063416178,9.2831784856665,22.656255155535117,-28.637950144951862,3.765916600890464,4,4.574999809265133,4.574999809265133,5.00499963760376,2.5799999237060547,-4.020000457763672,1,-0.05594736758095664,-2.4022945162683444,20.100000381469727,1.45454440366443,20.21999931335449,1.8729303658742202,20.5,-0.05594736758095664
2716,2002-05-01,20.75,21.25,19.780000686645508,21.07999992370605,769600.0,-0.02444759974482602,3.3880571521295404,-0.22448955759928343,34.30079017575588,43.335382813302715,5.372002797654385,6.096191715514983,4.702640556940448,3.173331035874341,24.328239235676264,1.489999771118164,-0.06418381006510998,-5.593000125885009,-13.571302683922895,2.385302432152873,-9.58215140490395,-1.603848846866068,9.124388193091452,49.34642132092019,-2.753699411504371,3.9891512790189414,5,5.095000267028805,5.095000267028805,5.650000095367432,3.1000003814697266,-3.3299999237060547,2,-0.03469876208937317,1.1871344246496451,21.270000457763672,-2.4022945162683444,20.100000381469727,1.45454440366443,20.21999931335449,-0.03469876208937317
2717,2002-05-02,19.21999931335449,20.709999084472656,19.01000022888184,20.700000762939453,989300.0,-0.0737349728503861,1.266668023005192,4.484853914400545,26.53704916468564,39.23855202989345,5.659886708612039,7.425670779388007,6.260562463560191,4.618393847294957,25.043840183147147,1.7399997711181605,-0.7378282133157192,-6.754000759124761,-15.341643058771528,1.833641540522006,-11.047821908948144,-2.4601796093013775,10.016325574418566,8.53655132630534,-37.471133932965415,4.293821149823384,5,6.085000991821296,6.510001182556156,7.212500572204593,4.630001068115238,-1.5399990081787074,3,0.02653487237782981,3.3880571521295404,20.75,1.1871344246496451,21.270000457763672,-2.4022945162683444,20.100000381469727,0.02653487237782981
2718,2002-05-03,18.190000534057614,19.149999618530273,17.850000381469727,19.149999618530273,1556000.0,-0.05358994880822965,1.708334326745027,0.6486473947318575,13.686031573362868,34.636432481025075,5.125017019318978,8.248504722012939,7.344807832242164,5.5604351646666395,26.393689832367883,1.369998931884762,-1.501973875516608,-7.383999538421634,-16.647909067584994,1.8799099907417265,-12.015954303003316,-2.752044773839952,10.228218381004144,9.604526775356723,-28.61187343614518,4.631954764581681,5,6.210000038146976,6.960000038146973,8.242499351501468,5.659999847412113,-2.090000152587887,4,0.007696502778343106,1.266668023005192,19.21999931335449,3.3880571521295404,20.75,1.1871344246496451,21.270000457763672,0.007696502778343106
2719,2002-05-06,17.0,18.350000381469727,16.75,17.799999237060547,1068300.0,-0.06542058818687468,-1.461540493035239,0.8333333333333303,13.084116265413968,29.693708882987945,4.777923064803122,9.130876363312147,8.570220270444434,6.697297768528031,27.9320458439774,1.6000003814697266,-2.4322389141562653,-8.081500053405762,-18.078123367095458,1.9151232602839325,-13.07981171025061,-3.0831883965609137,10.361397061702554,5.387931743218219,-27.088893646322596,4.998311656844847,5,5.475000381469727,7.600000381469723,9.432499885559082,6.850000381469727,-0.7800006866455078,0,0.07176466549144056,1.708334326745027,18.190000534057614,1.266668023005192,19.21999931335449,3.3880571521295404,20.75,0.07176466549144056
2720,2002-05-07,16.889999389648438,17.290000915527347,16.0,17.100000381469727,1102300.0,-0.006470624138327219,3.3728691919011915,0.2625014901175405,13.026824083285234,26.57730874358949,3.3828355959313257,8.992300586909575,8.736039382894965,6.7587295170236565,29.590724435196446,1.2900009155273473,-3.5316502599980204,-7.741000652313232,-18.374126699966347,2.89212539533988,-13.05756367613979,-2.4244376284866753,9.19803002464981,16.952369326636905,-10.231742665168383,5.316563023826556,5,2.260000228881836,7.3350009918212855,9.46250057220459,6.960000991821289,-0.279998779296875,1,0.09532271572125106,-1.461540493035239,17.0,1.708334326745027,18.190000534057614,1.266668023005192,19.21999931335449,0.09532271572125106
2721,2002-05-08,18.88999938964844,18.899999618530273,17.149999618530273,17.420000076293945,1247100.0,0.11841326656445972,1.348993649424147,-6.9999636697214545,19.46274642908692,24.736127047970275,0.753483650929919,6.676168034268688,6.775306741774404,4.720658806808874,30.51389134130535,2.010000228881836,-4.457435779874942,-5.32300062179565,-16.177603841671665,5.531602598080365,-10.75030223173366,0.10430098814235933,5.785705906648051,61.358810008601374,39.224696653786495,5.427301609938008,5,-0.15499973297119496,5.335000991821282,7.367500305175778,4.9600009918212855,-1.0599994659423864,2,-0.08681839294008376,3.3728691919011915,16.889999389648438,-1.461540493035239,17.0,1.708334326745027,18.190000534057614,-0.08681839294008376
2722,2002-05-09,17.229999542236328,19.18000030517578,17.229999542236328,18.549999237060547,790100.0,-0.08787717845675413,-1.9545472935872612,-0.8979593955129256,15.299227266099436,22.723073735873022,2.124240558556611,8.000512924798084,8.454804666323994,6.32536339539881,31.232449663448968,1.9500007629394531,-5.467608373152505,-6.509500408172606,-17.727432755403555,4.708431939058343,-12.11846658178808,-0.9005342345571314,6.231107012578654,38.67922717599668,23.00485205311701,5.608966173615475,5,1.4650001525878906,6.995000839233395,9.192500114440918,6.620000839233398,1.3100013732910156,3,0.01102730929225304,1.348993649424147,18.88999938964844,3.3728691919011915,16.889999389648438,-1.461540493035239,17.0,0.01102730929225304
2723,2002-05-10,17.139999389648438,17.75,16.799999237060547,17.600000381469727,791300.0,-0.005223456470052179,1.500001254834249,0.34848568043233247,16.50182151288584,20.68279807100086,1.9348692480915908,7.613739664602001,8.570429089930588,6.368723544745301,31.860649933676775,0.9500007629394531,-5.838211076324807,-6.049000549316407,-17.434951488734505,5.336950390101693,-11.741976019025458,-0.3560250796073561,5.276552247492447,35.849033969995844,19.53696235233999,5.69297546970905,5,1.5550003051757812,7.0850009918212855,9.517500400543213,6.710000991821289,1.6300010681152344,4,0.03150530541170693,-1.9545472935872612,17.229999542236328,1.348993649424147,18.88999938964844,3.3728691919011915,16.889999389648438,0.03150530541170693
2724,2002-05-13,18.3799991607666,18.3799991607666,17.15999984741211,17.290000915527347,1059400.0,0.07234538012101988,1.2385344539462058,-2.369556293614949,22.968748292575356,19.42970608479457,0.47520188137989905,5.685478498135161,7.364865590242825,5.083391977035848,31.20815314763411,1.239999771118164,-5.834956240855554,-4.187000751495361,-15.169724743214914,6.795723240224193,-9.678362747355138,1.304361244364415,3.13823524717456,74.84273372216052,54.66877093035747,5.491361995859777,5,0.24500083923339844,5.8450012207031214,8.137500762939453,5.470001220703125,-0.28999900817871094,0,-0.12404781737769022,1.500001254834249,17.139999389648438,-1.9545472935872612,17.229999542236328,1.348993649424147,18.88999938964844,-0.12404781737769022
2725,2002-05-14,19.56999969482422,19.709999084472656,18.700000762939453,18.709999084472656,902400.0,0.06474431928145874,-1.2954578951475166,0.7889926558210125,37.234042823017845,19.755623045601453,-1.096625242330667,3.836876599814694,6.209654536608824,3.8639398442696304,29.871361371384737,1.3299999237060547,-5.730578924016918,-2.4540001869201653,-12.858496474921466,7.950496101081132,-7.656248330920814,2.7482479570804834,1.1756818960051802,95.18902415843972,70.05700218581352,5.202248144000649,5,-1.2150001525878906,4.655000686645504,6.985000133514404,4.280000686645508,-2.770000457763672,1,-0.17118040029176484,1.2385344539462058,18.3799991607666,1.500001254834249,17.139999389648438,-1.9545472935872612,17.229999542236328,-0.17118040029176484
2726,2002-05-15,19.479999542236328,20.09000015258789,18.790000915527344,19.399999618530273,728100.0,-0.004598883699098555,-1.0000029343885395,0.09302310108053441,45.826512455516024,21.898896744582608,-1.3474148481577188,3.2325666185071285,6.309614816293003,3.945700705041972,28.392235355242313,1.2999992370605469,-5.674369745578186,-1.9980003356933587,-11.672237151362975,7.676236479976257,-6.835118743528167,2.8391180721414493,-3.479999542236328,81.45895317315475,51.71331086894687,4.837118407834808,5,-1.4349994659423828,4.745000839233395,7.187500476837158,4.370000839233398,-3.1199989318847656,2,-0.14733054411331292,-1.2954578951475166,19.56999969482422,1.2385344539462058,18.3799991607666,1.500001254834249,17.139999389648438,-0.14733054411331292
2727,2002-05-16,18.530000686645508,19.700000762939453,18.530000686645508,19.51000022888184,671400.0,-0.0487679095438911,-1.3877563730775668,-12.250005960470206,43.44453566046649,25.205397198705235,-0.5650012087140333,3.37838079636677,7.1994223057805975,4.884407166258221,26.860421955001325,1.1700000762939453,-5.730194029653177,-2.327499198913575,-10.98492574423755,6.329927346410402,-6.656212471575564,2.0012140737484145,-2.4482006835937504,52.58361605372577,18.817276003242476,4.328713272661989,5,-0.4850006103515625,5.694999694824215,8.172499179840088,5.319999694824219,-2.1100006103515625,3,-0.037776618294673936,-1.0000029343885395,19.479999542236328,-1.2954578951475166,19.56999969482422,1.2385344539462058,18.3799991607666,-0.037776618294673936
2728,2002-05-17,19.51000022888184,19.75,18.13999938964844,18.399999618530273,832900.0,0.052887183266140614,1.025157806093434,-1.1326542131015445,47.85454489968041,29.06877815806817,-1.4953162898302033,1.5235116392092998,6.20483978767199,3.889757641801811,24.76031274303875,1.610000610351559,-5.742812975020584,-0.7424996376037569,-7.774702202915417,6.2897029277079035,-4.258600920259585,2.7736016450520715,-3.348036222839358,80.2047828226675,41.3159539013334,3.5161012826558298,5,-1.4650001525878942,4.7150001525878835,7.377499580383297,4.340000152587887,-3.5100002288818395,4,-0.0497180575076851,-1.3877563730775668,18.530000686645508,-1.0000029343885395,19.479999542236328,-1.2954578951475166,19.56999969482422,-0.0497180575076851
2729,2002-05-20,18.549999237060547,19.38999938964844,18.450000762939453,19.299999237060547,450800.0,-0.04920558588206192,1.021501759682347,-0.6756753041446126,39.95568302516179,32.060873596054456,-0.32667978980434853,1.666373148957888,7.111077268517075,4.82650347131262,23.836104917332403,1.0599994659423864,-5.484839526426587,-1.1295005798339837,-6.48073280983953,4.221731650171563,-3.8051166948367587,1.5461155351687914,-2.309474508087156,21.02562497432402,-19.093784652711722,2.6756161150027737,5,-0.10499954223632812,5.675001144409176,8.58250093460083,5.30000114440918,-2.6499996185302734,0,0.011859904568814805,1.025157806093434,19.51000022888184,-1.3877563730775668,18.530000686645508,-1.0000029343885395,19.479999542236328,0.011859904568814805
2730,2002-05-21,18.399999618530273,19.299999237060547,18.11000061035156,18.809999465942386,1010000.0,-0.00808623313744361,-1.4040428171792656,0.5466664632161505,41.07820665202677,34.46259139860332,0.06709435364746952,1.0544967122780307,7.156104998619867,4.93808851859189,23.620501216958996,1.189998626708988,-4.9109659016544995,-0.7615001678466804,-4.00055989806328,2.4775595623699207,-2.381030032954982,0.858029697261621,-2.0824853810845916,14.646417940641138,-23.301787717796863,1.6195298651083005,5,0.04500007629394531,5.82500076293945,9.450000762939453,5.955000877380371,-2.1499996185302734,1,-0.01684779741137543,1.021501759682347,18.549999237060547,1.025157806093434,19.51000022888184,-1.3877563730775668,18.530000686645508,-0.01684779741137543
2731,2002-05-22,18.920000076293945,19.15999984741211,17.920000076293945,17.950000762939453,579500.0,0.028260895029584177,-1.4077649407333472,-2.3658528642804435,48.76645049002864,38.18117175681769,-0.5008753700410438,0.19064391873277486,6.541135970974782,4.370810907985593,24.335518080042966,1.239999771118164,-4.154241501142984,-0.01699972152709961,-2.5648668228988356,2.5308673798446364,-1.2909332722129676,1.2569338291587684,-2.527036120545418,54.64481102134876,12.440194264641008,1.2739335506858676,5,-0.47500038146972656,5.305000305175778,9.49500036239624,5.940000534057617,-2.6399993896484375,2,-0.11205078386282252,-1.4040428171792656,18.399999618530273,1.021501759682347,18.549999237060547,1.025157806093434,19.51000022888184,-0.11205078386282252
2732,2002-05-23,21.450000762939453,21.790000915527344,18.75,19.200000762939453,1040000.0,0.13372096598538086,1.0750857330337125,2.3195892708613948,61.93264937812205,43.22904151962171,-2.647757331867954,-2.386914233650824,3.910724864497869,1.79419284956818,23.52926308028825,3.0400009155273438,-3.2766999680286766,2.465500926971437,-0.23585570241603193,5.166857556358906,1.1148226122777025,3.8161792416651714,-4.983096083254139,91.21446824659499,43.03195841393543,1.350678314693735,5,-1.9750003814697266,2.77499961853027,7.277499675750732,3.4099998474121094,-6.080000877380371,3,-0.23729603596948168,-1.4077649407333472,18.920000076293945,-1.4040428171792656,18.399999618530273,1.021501759682347,18.549999237060547,-0.23729603596948168
2733,2002-05-24,19.530000686645508,21.43000030517578,19.479999542236328,21.399999618530273,908300.0,-0.08951048988358323,1.0207258596903177,-0.8311106363932291,58.790828556678,47.20927266007756,-0.39457689991981937,-0.5494269910170146,5.721085507764805,3.671106382014891,22.679437058500927,1.970001220703125,-2.646250488323947,0.580000782012938,-2.0720932704638813,3.2320948344897573,-0.7460462442254716,1.9060478082513477,-2.8501721575265115,41.6020739331541,-11.498216402691462,1.3260470262384096,5,0.3249998092651367,4.694999694824215,9.247499942779541,5.329999923706055,-4.810000419616701,4,-0.1592422171535386,1.0750857330337125,21.450000762939453,-1.4077649407333472,18.920000076293945,-1.4040428171792656,18.399999618530273,-0.1592422171535386
2734,2002-05-28,20.63999938964844,20.790000915527344,19.21999931335449,19.75,680800.0,0.05683556907204523,1.6386527414474081,-0.4759357743329905,62.18323635062101,49.981405274255685,-1.2854611784007872,-1.704275121306157,4.4340693545237535,2.5248366456235054,21.57203595239139,1.5700016021728551,-1.6807789314632267,1.6629995346069357,-1.0487150450137612,4.374714114227633,0.30714224479658725,3.018856824417284,-3.755763965073111,70.28420474175647,12.090479702537465,1.355857289810348,5,-0.7849988937377965,3.1600008010864222,8.4175009727478,4.475001335144036,-5.529999732971197,1,-0.22480617862690133,1.0207258596903177,19.530000686645508,1.0750857330337125,21.450000762939453,-1.4077649407333472,18.920000076293945,-0.22480617862690133
2735,2002-05-29,20.07999992370605,20.88999938964844,20.049999237060547,20.63999938964844,453800.0,-0.027131757873173457,-1.709674243752684,-0.6292133145884465,54.26523523900034,50.91904113908727,-0.7213700620186891,-1.3049015873090788,4.794321641598639,3.0508483363348056,20.762340977450556,0.8400001525878942,-0.7621472706671284,1.1625000953674274,-1.3845966271215637,3.7095968178564185,-0.11104826587706995,2.4360484566119247,-2.999533879492642,55.813937441935444,-1.8976576039524105,1.2735483612444958,5,-0.2249994277954066,3.3950004577636754,9.040000438690189,5.035000801086426,-4.300000190734858,2,-0.2081673466662195,1.6386527414474081,20.63999938964844,1.0207258596903177,19.530000686645508,1.0750857330337125,21.450000762939453,-0.2081673466662195
2736,2002-05-30,20.030000686645508,20.07999992370605,19.399999618530273,19.540000915527344,629500.0,-0.002490001855105395,1.305092635995994,-0.8750004257478576,61.3452250509412,52.90800662691781,-0.6539146802474569,-1.3824895509766932,4.683395494459283,3.069736766188118,20.02463164712266,0.6800003051757777,-0.04681338016679604,1.148500823974608,-1.308294884181823,3.605296532131039,-0.07989703010360572,2.3768986780528216,-2.761153247579543,42.10527306448091,-17.269657494646168,1.228397854078215,5,-0.17500019073486328,2.0699996948242188,9.242499828338623,5.085000038146969,-4.960000991821287,3,-0.18871695242455622,-1.709674243752684,20.07999992370605,1.6386527414474081,20.63999938964844,1.0207258596903177,19.530000686645508,-0.18871695242455622
2737,2002-05-31,19.729999542236328,20.25,19.440000534057614,20.07999992370605,576100.0,-0.014977590320763068,1.34782272175676,-0.7142868264428638,60.31872633481736,54.29291567526635,-0.18527663089188096,-1.0986497735802523,4.860478034485496,3.3391215096704627,18.947024952935188,0.8099994659423864,0.19067447666294157,0.8229996681213372,-1.6590465711787203,3.3050459074213947,-0.4180234515286898,2.064022787771364,-2.280305964111907,23.0769230769232,-37.65151190783494,1.2410231196500283,5,0.1250009536743164,-0.5799999237060547,7.970001220703118,5.945000648498532,-4.839999198913572,4,-0.1748605644011979,1.305092635995994,20.030000686645508,-1.709674243752684,20.07999992370605,1.6386527414474081,20.63999938964844,-0.1748605644011979
2738,2002-06-03,18.32999992370605,19.729999542236328,18.209999084472656,19.71999931335449,542700.0,-0.07095791439494337,1.1560292514264425,3.971422499059991,49.80330747182495,55.38709616934004,1.1507511654544977,0.3292572095726136,6.0687878008043405,4.708196223543791,17.673191645680582,1.5200004577636719,0.2306506870216367,-0.5839999198913617,-3.058309613492728,1.8903097737100047,-1.8211547666920431,0.6531549269093198,-0.7066940520855134,4.4776427451012495,-52.21551770981992,1.2371548468006826,6,1.5250005722045934,0.5650005340576207,7.745000839233398,7.745000839233398,-5.380000114440916,0,-0.161483908918015,1.34782272175676,19.729999542236328,1.305092635995994,20.030000686645508,-1.709674243752684,20.07999992370605,-0.161483908918015
2739,2002-06-04,18.21999931335449,18.32999992370605,17.5,18.059999465942386,739500.0,-0.006001124430409788,3.3684083722331604,-0.11510785443766984,44.19604265310737,55.73352239168232,1.3511012727691067,0.5642740596309572,5.963492507552704,4.78663767559917,16.125100126642987,0.8299999237060511,0.38463998380994013,-0.7550004959106467,-3.0866731100494533,1.57667211822816,-1.9208368029800518,0.41083581115875845,3.570001602172855,21.238921622022946,-29.32134563437644,1.1658363070694033,6,1.4250011444091832,0.6750011444091832,7.855001449584961,7.855001449584961,-3.9199991226196236,1,-0.1920965520432446,1.1560292514264425,18.32999992370605,1.34782272175676,19.729999542236328,1.305092635995994,20.030000686645508,-0.1920965520432446
2740,2002-06-05,18.5,18.940000534057614,17.899999618530273,18.1200008392334,397500.0,0.015367766037196473,-1.5365826426961398,2.3749970197650243,45.85448575491312,55.40997075444727,1.2144944542455178,0.43329000493766046,5.504084211569122,4.471435818606004,14.1370243235576,1.0400009155273402,0.4076869875969038,-0.5554998397827156,-2.686627763206154,1.5756280836407228,-1.6210638014944365,0.5100641219290054,3.204200897216797,36.36363636363637,-9.863161862597487,1.0655639617117199,6,1.1450004577636719,0.3950004577636719,7.345000267028805,7.345000267028805,-4.020000457763672,2,-0.18324326180123007,3.3684083722331604,18.21999931335449,1.1560292514264425,18.32999992370605,1.34782272175676,19.729999542236328,-0.18324326180123007
2741,2002-06-06,17.25,18.649999618530273,17.15999984741211,18.61000061035156,777000.0,-0.06756756756756754,1.0694461001306006,-3.57895687876764,44.7194694801421,53.497395210227275,2.4615512674340145,1.6381125951685291,6.568380554622198,5.675574823220053,13.128244191681373,1.489999771118164,0.6078120716569728,-1.7234998703002944,-4.002514613377947,0.5555148727773584,-2.863007241839121,-0.583992498761468,4.370116879272462,2.9126261535137807,-40.754029923598836,1.1395073715388255,6,2.0450000762939453,1.6450004577636719,8.595000267028805,8.595000267028805,-2.4099998474121094,3,-0.0852174067842787,-1.5365826426961398,18.5,3.3684083722331604,18.21999931335449,1.1560292514264425,18.32999992370605,-0.0852174067842787
2742,2002-06-07,17.420000076293945,17.950000762939453,16.329999923706055,16.889999389648438,695000.0,0.009855076886605474,1.0377342646940628,-0.38970621234390707,40.76038948357909,51.49401309099405,1.8548340001622456,1.563224031499935,6.207599625590966,5.481952035815535,12.362828459803609,1.6200008392333984,0.8100847286420034,-1.56299982070923,-3.812810439728981,0.6868107983105212,-2.6879051302191037,-0.43809451119935616,4.021712121704102,32.058831614194936,-6.697412826520811,1.1249053095098749,6,1.1899995803833008,1.4750003814697266,8.42500019073486,8.42500019073486,-1.8199996948242188,4,-0.13490243232936194,1.0694461001306006,17.25,-1.5365826426961398,18.5,3.3684083722331604,18.21999931335449,-0.13490243232936194
2743,2002-06-10,17.68000030517578,18.59000015258789,17.399999618530273,17.399999618530273,391500.0,0.014925386207986113,-7.499982970143255,0.5283024979037186,45.90009952008882,49.68477566537936,1.4581545132340707,1.4184797938326703,5.742043965536038,5.199441486899538,11.25427425220903,1.1900005340576172,0.858848662064112,-1.329999637603759,-3.4981618071386507,0.8381625319311325,-2.414080722371203,-0.24591855283631503,3.4550091563647456,51.72414045098195,10.282049410327126,1.0840810847674454,6,0.9299993515014648,1.2150001525878906,7.837500095367432,8.050000190734863,-1.210000991821289,0,-0.1578054249827281,1.0377342646940628,17.420000076293945,1.0694461001306006,17.25,-1.5365826426961398,18.5,-0.1578054249827281
2744,2002-06-11,16.100000381469727,18.13999938964844,16.0,17.739999771118164,765700.0,-0.08936650997927376,-1.3260861001979949,-5.857126313853448,40.448508878041864,48.149583847495094,2.599830462982183,2.971247266625312,7.076482167790864,6.763003062176043,10.68432439673161,2.139999389648441,0.44070470622677504,-2.795999622344972,-5.315008655088949,-0.2769905896009952,-4.055504138716962,-1.536495105972982,4.746708507800733,3.401372901511415,-39.71875213816366,1.2595045163719887,6,2.0249996185302734,2.7950000762939453,8.675000190734863,9.05000019073486,-0.4000005722045916,1,-0.19565220481796264,-7.499982970143255,17.68000030517578,1.0377342646940628,17.420000076293945,1.0694461001306006,17.25,-0.19565220481796264
2745,2002-06-12,16.219999313354492,16.799999237060547,15.520000457763672,16.09000015258789,1343300.0,0.007453349629909178,-1.0157484099152205,-0.07926781045599605,38.40205797029256,45.60034306075635,2.0950232820990173,2.7272331705192876,6.699193481509504,6.622945222114243,10.891729957942811,1.279998779296875,0.1842370985934636,-2.50850067138672,-5.27241322589261,0.2554118831191676,-3.890456948639663,-1.1265443941337772,4.238972864774329,22.364186686215472,-18.500956700512024,1.3819562772529441,6,1.6650009155273438,2.4350013732910156,7.317501068115234,8.38000106811523,-0.4699993133544922,2,-0.11837233069663722,-1.3260861001979949,16.100000381469727,-7.499982970143255,17.68000030517578,1.0377342646940628,17.420000076293945,-0.11837233069663722
2746,2002-06-13,16.610000610351562,17.34000015258789,15.800000190734865,15.970000267028807,1030600.0,0.024044470623125758,-2.142855474623039,4.923111345863242,24.52631498637956,41.62340846648549,1.3062427880481238,2.2252859249554646,6.109802528446494,6.227243925284149,11.177645653883717,1.5399999618530256,-0.25008600958058125,-1.9749994277954102,-4.869557051062348,0.9195581954715273,-3.422278239428877,-0.5277206161619432,3.3550743957407434,35.50489449316709,0.9669377702548019,1.4472788116334683,6,1.0149993896484375,2.0450000762939453,5.0774993896484375,7.6149997711181605,-0.7800006866455078,3,-0.12823606200157456,-1.0157484099152205,16.219999313354492,-1.3260861001979949,16.100000381469727,-7.499982970143255,17.68000030517578,-0.12823606200157456
2747,2002-06-14,17.829999923706055,18.239999771118164,16.139999389648438,16.479999542236328,776100.0,0.07344968504059968,-1.068965193248176,2.109374464489801,40.34090391860477,40.57203029390547,-0.2364833054017481,1.0015030098426152,4.7078937819567415,5.009379356772158,11.154857125612514,2.1000003814697266,-0.48429087686340466,-0.720000076293946,-3.6342194230287,2.194219270440808,-2.177109749661323,0.7371095970734309,1.6905676275533885,75.24428975797173,39.88144754597683,1.4571096733673774,6,-0.5999994277954102,0.8250007629394531,3.6500000953674316,6.395000457763668,-2.229999542236328,4,-0.16769488412295397,-2.142855474623039,16.610000610351562,-1.0157484099152205,16.219999313354492,-1.3260861001979949,16.100000381469727,-0.16769488412295397
2748,2002-06-17,18.540000915527344,19.190000534057614,17.75,17.8700008392334,702600.0,0.039820582998281395,-2.164830235819092,0.49629621257182577,37.50001135326361,39.828026816145055,-1.0209240551017231,0.226730689448587,3.8337005948425364,4.298158823884613,10.753193975651538,1.4400005340576136,-0.8218580363848353,0.03850088119506978,-2.8405215410878313,2.9175233034779726,-1.4010103299463808,1.4780120923365203,-3.020000457763672,82.28883910033441,49.22237503257285,1.4395112111414512,6,-1.1850004196166992,0.11499977111816406,2.919999122619629,5.684999465942379,-1.8900012969970703,0,-0.1585760727549561,-1.068965193248176,17.829999923706055,-2.142855474623039,16.610000610351562,-1.0157484099152205,16.219999313354492,-0.1585760727549561
2749,2002-06-18,18.770000457763672,19.56999969482422,18.149999618530273,18.799999237060547,748200.0,0.012405584189788321,-1.236219786557252,-0.044774292359503864,41.88352412724639,39.38680885751541,-1.301575954724214,0.01481788816303009,3.4175191617003904,4.074172654105482,10.250209618250446,1.4200000762939453,-1.143610723074275,0.2575003623962395,-2.62398238058244,3.1389831053749173,-1.1832410090930985,1.6982417338855775,-3.1765999984741207,80.24692869717231,47.990028174329,1.440741371489339,6,-1.2250003814697266,-0.11499977111816406,2.689999580383301,5.454999923706051,-1.8199996948242188,1,-0.1225360196226234,-2.164830235819092,18.540000915527344,-1.068965193248176,17.829999923706055,-2.142855474623039,16.610000610351562,-0.1225360196226234
2750,2002-06-19,18.09000015258789,19.11000061035156,18.030000686645508,18.68000030517578,632900.0,-0.03622803881683012,-2.042257229129271,19.667472024415055,38.850575065436296,38.73470947810365,-0.766450751619864,0.7066324368124626,3.930223295382632,4.749267658116729,9.586737703510986,1.0799999237060511,-1.2291783801338454,-0.40699996948242045,-3.2943598326323844,2.4803598936675435,-1.8506799010574007,1.0366799620925597,-2.337535723876952,60.742712548610186,28.50338464002091,1.4436799315749818,6,-0.5450000762939453,0.5650005340576172,3.3350000381469727,6.135000228881832,-0.6100006103515625,2,-0.13211720968287832,-1.236219786557252,18.770000457763672,-2.164830235819092,18.540000915527344,-1.068965193248176,17.829999923706055,-0.13211720968287832
2751,2002-06-20,16.799999237060547,18.21999931335449,16.75,18.190000534057614,790200.0,-0.0713101660943215,1.027586860067591,2.3559337923899983,34.88132318390538,38.08147988925102,0.5062413974811264,1.9285421024907805,4.990967625642725,6.0381488719305345,9.041227406654802,1.4699993133544886,-1.2647184445193673,-1.5910008430480964,-4.567264343562503,1.3852626574663098,-3.0791325933052995,-0.10286909279089329,-0.894833397705078,19.241976346654745,-13.571550591032832,1.4881317502572031,6,0.7450008392333984,1.855001449584961,4.4900007247924805,7.425001144409176,1.7000007629394531,3,-0.06249995742525183,-2.042257229129271,18.09000015258789,-1.236219786557252,18.770000457763672,-2.164830235819092,18.540000915527344,-0.06249995742525183
2752,2002-06-21,16.360000610351562,17.399999618530273,16.110000610351562,16.879999160766598,851800.0,-0.026190395636349395,-1.5294134146637919,0.37409932748870867,38.71707338921378,37.283365874709354,0.8717393506527955,2.073993424638445,5.20960090245217,6.478609290811171,9.898486828641362,1.289999008178711,-1.365824050504287,-1.7764994621276848,-4.51216082187522,0.9591618976198504,-3.1443301420014507,-0.408668782253919,-0.3082414167773422,7.225435437885467,-27.96730892948618,1.3678306798737672,6,1.1849994659423828,2.2950000762939453,4.774999618530273,7.8649997711181605,3.3899993896484375,4,-0.03239612878193643,1.027586860067591,16.799999237060547,-2.042257229129271,18.09000015258789,-1.236219786557252,18.770000457763672,-0.03239612878193643
2753,2002-06-24,16.420000076293945,17.260000228881836,15.710000038146973,16.309999465942386,870200.0,0.0036674488816594852,-1.3664134696724164,-0.21154022499440092,39.631341164888994,37.19256946213681,0.6863946306121598,1.8646561004243836,4.877624262968563,6.425652407924289,10.870295442327722,1.5500001907348633,-1.361272758572511,-1.560999965667726,-4.316632577826923,1.1946326464914705,-2.9388162717473243,-0.18318365958812777,3.1499996185302734,18.39378500769487,-17.797163405874603,1.3778163060795983,6,1.125,2.2350006103515625,4.715000152587891,7.805000305175778,3.3199996948242188,0,-0.04993907984251944,-1.5294134146637919,16.360000610351562,1.027586860067591,16.799999237060547,-2.042257229129271,18.09000015258789,-0.04993907984251944
2754,2002-06-25,16.0,17.100000381469727,15.649999618530273,16.799999237060547,901100.0,-0.025578567255935214,1.071427403665375,-7.272679983354376,35.82766390872406,36.90652567751809,1.2188980578108257,2.0229324446615493,4.929083896203288,6.855433767731945,11.972968110921444,1.4500007629394531,-1.331970234218801,-1.749000072479248,-4.338321528448759,0.840321383490263,-3.0436608004640036,-0.45433934449449254,3.492799701690675,10.115615061875815,-24.977246711413486,1.2946607279847553,6,1.609999656677246,2.655000686645508,5.135000228881836,8.225000381469723,2.5699996948242188,1,0.04062497615814209,-1.3664134696724164,16.420000076293945,-1.5294134146637919,16.360000610351562,1.027586860067591,16.799999237060547,0.04062497615814209
2755,2002-06-26,15.899999618530273,16.149999618530273,15.020000457763672,15.75,736400.0,-0.00625002384185791,2.476922535190603,-0.1874997019764919,41.19947608838857,38.759099133296864,1.4178332238716997,1.8906561715279047,4.664356085418596,6.955791642140497,13.26229815275802,1.1299991607666016,-1.406616002434692,-1.640000438690187,-4.109110819964549,0.829109942584175,-2.874555629327368,-0.40544524805300597,3.4390880798339865,27.499983608716853,-11.181655980181546,1.2345551906371812,6,1.3950004577636719,2.5050010681152344,5.435000419616699,8.32500076293945,2.530000686645508,2,0.06603780940884296,1.071427403665375,16.0,-1.3664134696724164,16.420000076293945,-1.5294134146637919,16.360000610351562,0.06603780940884296
2756,2002-06-27,16.25,16.719999313354492,15.68000030517578,15.920000076293945,781000.0,0.02201260313628106,-1.567900478721268,2.2000050862759557,42.54777057682836,39.00430653976616,1.1302548483102974,1.3101181155534931,3.9471418012508472,6.616011517311691,14.138345585187489,1.0399990081787127,-1.2657487996482573,-1.1010000228881829,-3.3350890570370275,1.13308901126066,-2.218044539962605,0.016044494186239433,2.829942463928223,51.68067125873033,11.658920615401762,1.1170445170744217,6,1.0450000762939453,2.155000686645508,5.085000038146973,7.975000381469723,0.870000839233402,3,0.07569227952223567,2.476922535190603,15.899999618530273,1.071427403665375,16.0,-1.3664134696724164,16.420000076293945,0.07569227952223567
2757,2002-06-28,16.280000686645508,18.0,15.800000190734865,16.110000610351562,1723900.0,0.00184619610126191,-4.569613315692411,0.5151518654451926,40.81365180878957,39.37248881260238,0.9580097426131502,1.0628950283498284,3.5252961604099475,6.612636121764581,14.855341040870956,2.199999809265135,-1.097654897769921,-0.8984993934631333,-2.8773484406242247,1.0803496536979562,-1.887923917043679,0.09092513011741232,2.5563452569128415,42.28189337023435,3.585903593869922,0.9894245235805451,6,1.0149993896484375,2.125,5.054999351501465,7.944999694824215,1.9699993133544922,4,0.13636358843495366,-1.567900478721268,16.25,2.476922535190603,15.899999618530273,1.071427403665375,16.0,0.13636358843495366
2758,2002-07-01,15.369999885559082,16.90999984741211,15.100000381469727,16.5,732900.0,-0.05589685274601375,-1.1676651699111598,-6.647056513592658,44.74819916831387,39.69078603938765,1.5321830878977565,1.8337892695658908,4.00319931477695,7.5491907164751595,15.065299016613176,1.8099994659423828,-0.8376947070157001,-1.6605001926422105,-3.717933336505986,0.39693295122156513,-2.6892167645740983,-0.6317836207103227,3.2373653288515882,11.744949045621482,-30.117827505193056,1.028716571931888,7,1.6950006484985352,2.8550004959106445,6.4800004959106445,8.855000495910641,3.0099992752075195,0,0.28497073175362586,-4.569613315692411,16.280000686645508,-1.567900478721268,16.25,2.476922535190603,15.899999618530273,0.28497073175362586
2759,2002-07-02,14.720000267028807,15.770000457763672,14.100000381469727,15.210000038146973,866200.0,-0.042290151162654444,1.0745334698094073,0.4336280721180276,39.973271628414935,39.81553010194083,1.729108908279633,2.327463624739922,4.256220002851693,8.215048762807877,15.105593523196015,1.6700000762939453,-0.8802108112438845,-2.1354998588562015,-4.355879115354261,0.08487939764185803,-3.2456894871052295,-1.0253102306071717,3.672123061983042,15.897434518025133,-27.257294907148765,1.1101896282490293,7,1.4399995803833026,2.774999618530275,7.320000171661379,9.505000114440916,4.810000419616701,1,0.3410325688195541,-1.1676651699111598,15.369999885559082,-4.569613315692411,16.280000686645508,-1.567900478721268,16.25,0.3410325688195541
2760,2002-07-03,15.109999656677244,15.5,14.010000228881836,14.449999809265135,859900.0,0.026494523272665438,1.069443359051619,-1.3469390932693868,39.973256322012446,40.38130045061939,0.9744124104442218,1.7607464471984873,3.50588606552075,7.815234440872084,15.569254491433359,1.489999771118164,-0.957571964833658,-1.5760004520416278,-3.785343585593294,0.6333426815100403,-2.6806720188174626,-0.47132888526579464,2.9387538365312356,27.56890954625651,-15.869665673853032,1.1046715667758338,7,0.8950004577636737,2.3400001525878924,6.71750068664551,9.115000724792479,4.189999580383303,2,0.2289874332735653,1.0745334698094073,14.720000267028807,-1.1676651699111598,15.369999885559082,-4.569613315692411,16.280000686645508,0.2289874332735653
2761,2002-07-05,15.779999732971193,16.15999984741211,15.15999984741211,15.18000030517578,210100.0,0.04434150175495666,-2.124998323620265,0.9090902522902692,35.2092365198573,39.99154079846868,0.16149228465650545,1.0276596382162833,2.6483804733545835,7.122290637799592,15.512291979931685,1.050000190734865,-1.1061972561414457,-0.832500362396237,-3.0605692407916845,1.3955685159992086,-1.9465348015939608,0.2815340768014867,1.8648784338046216,44.36089237151334,4.741231551098458,1.1140344391977228,7,0.2250003814697248,1.3500003814697248,5.885000705718992,8.44500064849853,4.470000267028807,4,0.1679341328927655,1.069443359051619,15.109999656677244,1.0745334698094073,14.720000267028807,-1.1676651699111598,15.369999885559082,0.1679341328927655
2762,2002-07-08,15.06999969482422,15.979999542236328,15.0600004196167,15.699999809265135,446700.0,-0.04499366604319255,-1.8307723457355265,-1.0500011920940202,24.96391725905484,38.36182703115377,0.7479132819265892,1.636479763128273,3.2525711210833936,7.774328477571947,15.070047501438538,0.9199991226196289,-1.203701904582342,-1.425000381469724,-3.720602954788747,0.870602191849299,-2.5728016681292356,-0.27719909481021254,2.2113906781621946,36.551710530210165,2.2331881138845873,1.1478012866595113,7,0.9350004196166974,2.0600004196166974,5.907500743865965,9.155000686645502,4.440000534057619,0,0.13603193005460068,-2.124998323620265,15.779999732971193,1.069443359051619,15.109999656677244,1.0745334698094073,14.720000267028807,0.13603193005460068
2763,2002-07-09,14.890000343322756,15.34000015258789,14.380000114440918,14.989999771118164,720800.0,-0.01194421732890183,1.3999995231629554,0.15872922163538272,21.802325218738673,36.80345606559984,0.768918523169992,1.6830321516522329,3.3315145536009165,7.899041637029347,15.17532463261043,0.9600000381469727,-1.1610198778259164,-1.4654997348785397,-3.796711377848686,0.8657119080916065,-2.6311055563636128,-0.2998939133934666,2.0642510152532,40.93024514313554,11.90824377997371,1.1656058214850733,7,1.1149997711181623,1.9799995422363263,4.612499713897703,9.335000038146967,6.009999275207518,1,0.22565477362020325,-1.8307723457355265,15.06999969482422,-2.124998323620265,15.779999732971193,1.069443359051619,15.109999656677244,0.22565477362020325
2764,2002-07-10,12.949999809265135,15.06999969482422,12.670000076293945,14.850000381469727,1270300.0,-0.13028881728183372,1.0512824274850647,19.000114441573164,18.427517650296565,34.2732384613674,2.492937403316793,3.5573286841582625,5.149701154935697,9.777182852097782,14.919561657665042,2.399999618530275,-1.201184360920589,-3.248000240325931,-6.03330485361966,-0.46269562703220224,-4.6406525469727935,-1.8553479336790666,3.7098264363414106,8.022915511008193,-16.284929090591262,1.3926523066468641,7,2.3850002288818377,3.170000076293947,6.425000667572023,11.275000572204588,9.410000801086424,2,0.4193049754036713,1.3999995231629554,14.890000343322756,-1.8307723457355265,15.06999969482422,-2.124998323620265,15.779999732971193,0.4193049754036713
2765,2002-07-11,14.300000190734865,14.34000015258789,12.699999809265135,13.029999732971193,1047700.0,0.10424713523963658,1.4296294517151389,-0.668421092257923,34.75610302148458,33.407497621884744,0.9969490904193758,2.167226405433029,3.6533440535678725,8.378932183372486,14.442490927155113,1.6400003433227557,-1.2353500421753356,-1.8019999027252194,-4.713600228176096,1.1096004227256557,-3.257800065450658,-0.34619973999978093,1.881046914554167,46.70487740228942,20.857506929751995,1.4558001627254378,7,1.0349998474121076,1.819999694824217,4.970000267028807,9.925000190734858,7.409998893737791,3,0.36573429553513015,1.0512824274850647,12.949999809265135,1.3999995231629554,14.890000343322756,-1.8307723457355265,15.06999969482422,0.36573429553513015
2766,2002-07-12,14.479999542236328,15.239999771118164,14.0,14.25,595700.0,0.012587367069972988,-2.397261777231991,0.18110193648381157,38.16120313814081,33.112781102923776,0.6028695067387115,1.9177973073695398,3.3428257655718916,8.163534097442788,14.07890544323516,1.239999771118164,-1.1981331176084353,-1.5155004978179925,-4.503677347285215,1.4726763516492305,-3.009588922551604,-0.021412073084380978,1.2797219195732943,54.68277214440763,25.38599675299567,1.494088424733612,7,0.3100004196166992,1.640000343322754,4.790000915527344,9.745000839233395,6.80000114440918,4,0.3328729176244025,1.4296294517151389,14.300000190734865,1.0512824274850647,12.949999809265135,1.3999995231629554,14.890000343322756,0.3328729176244025
2767,2002-07-15,14.84000015258789,15.010000228881836,14.109999656677244,14.520000457763672,571300.0,0.02486192139036225,1.7272750917550554,1.3913057900585475,40.412623775095874,32.631050503677336,0.019136095855524005,1.3937672374257062,2.9031224809573573,7.763002884883054,14.302889296296728,0.9000005722045916,-1.2215891947547597,-1.005999898910522,-3.905600213755701,1.893600415934655,-2.4558000563331106,0.4438002585120664,0.5489547429598503,81.27340877480357,48.50734878539399,1.4498001574225887,7,-0.4250001907348633,1.2799997329711914,4.255000114440918,9.385000228881832,7.180000305175781,0,0.3645552420340561,-2.397261777231991,14.479999542236328,1.4296294517151389,14.300000190734865,1.0512824274850647,12.949999809265135,0.3645552420340561
2768,2002-07-16,15.600000381469727,17.120000839233402,14.699999809265135,14.949999809265135,1239300.0,0.05121295290211325,-3.208695349305846,2.031253725293857,47.66900038947251,33.486131477128176,-0.7876358759965374,0.42395252135040806,2.103812569766024,6.985161508592768,14.628381696957943,2.420001029968267,-1.271657128995642,-0.09899964332580602,-2.7069706012703882,2.508971314618776,-1.402985122298098,1.204985835646486,-2.9300003051757812,65.84269219855962,28.963497223298532,1.3039854789722916,7,-0.7049999237060529,0.5199995040893555,3.1524996757507324,8.624999999999996,8.079999923706055,1,0.2506410097307792,1.7272750917550554,14.84000015258789,-2.397261777231991,14.479999542236328,1.4296294517151389,14.300000190734865,0.2506410097307792
2769,2002-07-17,16.469999313354492,17.209999084472653,15.65999984741211,16.049999237060547,912700.0,0.055769160936571804,-1.5833345254273599,0.6461533947107784,53.04812658592973,34.93889483978565,-1.5458551609588937,-0.6610858292049109,1.2421660820022637,6.099165537009441,15.180364040585365,1.6099987030029261,-1.296337533721596,0.8859993457794193,-1.32431525142853,3.0963139429873685,-0.2191579528245562,1.9911566443833948,-3.7109992218017585,83.5920201764531,43.645768674421696,1.105157298603975,7,-1.5299997329711932,-0.34999942779541016,2.282500743865967,7.755001068115231,6.530000686645508,2,0.2689739216676088,-3.208695349305846,15.600000381469727,1.7272750917550554,14.84000015258789,-2.397261777231991,14.479999542236328,0.2689739216676088
2770,2002-07-18,15.699999809265135,16.690000534057614,15.279999732971193,16.5,620000.0,-0.04675164154166134,1.3898293167254145,-1.904762012888229,47.18525988407341,36.26956410247633,-0.7636710229077064,-0.0836062916029583,2.0152889690023965,6.858906757774671,15.774122584800018,1.4100008010864205,-1.317023680942981,0.2354998588561994,-1.6369538868969489,2.1079536046093494,-0.7007270140203747,1.1717267317327735,-2.7629597579956044,52.95951072037192,13.898704141946375,0.936226872876575,7,-0.7600002288818359,0.4200000762939471,2.810000419616701,8.525000572204588,6.710000038146974,3,0.424203877834197,-1.5833345254273599,16.469999313354492,-3.208695349305846,15.600000381469727,1.7272750917550554,14.84000015258789,0.424203877834197
2771,2002-07-19,15.75,15.9399995803833,14.850000381469727,15.9399995803833,1211900.0,0.0031847255632040383,10.473701117809155,0.23749941885485146,47.29315250081876,38.7505902404501,-0.9145487675155461,-0.22799239343845912,1.9045817229545605,6.778556602080581,15.793608210011655,1.0899991989135742,-1.2378045217832998,0.3380000114440911,-1.432918359060583,2.108918381948765,-0.5474591738082459,1.223459196696428,-2.6420415874023444,52.90324664637297,13.661237797207939,0.8854591852523367,7,-0.810000419616701,0.36999988555908203,2.520000457763672,8.235000610351559,6.629999160766602,4,0.37841264028397825,1.3898293167254145,15.699999809265135,-1.5833345254273599,16.469999313354492,-3.208695349305846,15.600000381469727,0.37841264028397825
2772,2002-07-22,15.829999923706055,16.549999237060547,15.199999809265135,15.460000038146973,1073400.0,0.005079360235304975,-2.03370540904575,-1.9473721195207525,52.56696503409865,42.16888355326787,-0.9782822472319257,-0.36863459355877737,1.8170676461711466,6.667725089663083,15.351134024921405,1.349999427795412,-1.180751734472306,0.4444999694824219,-1.2819929854729644,2.170992924437808,-0.41874650799526947,1.307746446960115,-2.5579598842333997,45.019937878169124,2.2047361750869285,0.8632464774776928,7,-0.8900003433227557,0.28999996185302734,2.310000419616699,8.155000686645504,5.399999618530273,0,0.344283056803927,10.473701117809155,15.75,1.3898293167254145,15.699999809265135,-1.5833345254273599,16.469999313354492,0.344283056803927
2773,2002-07-23,15.600000381469727,16.739999771118164,15.109999656677244,16.010000228881836,951800.0,-0.014529345757727685,-1.3453217172708165,-1.1081080384459743,55.15222666811244,46.24940677746964,-0.711834873997752,-0.21419930840185408,2.0396269128137305,6.868595715760414,14.645159181586303,1.6300001144409197,-1.1449790218902436,0.25550041198730433,-1.405247364573789,1.9162481885483977,-0.5748734762932415,1.0858743002678501,-2.1704419801970722,31.77967848226695,-13.843920067061259,0.8303738882805466,7,-0.6450009346008336,0.5199995040893555,2.3425002098083496,8.385000228881832,5.0,1,0.4115384563656719,-2.03370540904575,15.829999923706055,10.473701117809155,15.75,1.3898293167254145,15.699999809265135,0.4115384563656719
2774,2002-07-24,16.649999618530273,16.84000015258789,14.600000381469727,15.380000114440918,1628800.0,0.0673076417554308,1.715150296130222,-3.097560918877176,58.36956691877191,48.87312498827934,-1.320678106851691,-1.2785577096259075,0.954260065882373,5.792243767606649,13.987586471494462,2.239999771118164,-0.938414580377561,1.2729996681213382,-0.46538549669025997,3.0113848329329365,0.40380708571553825,2.1421922505271365,-3.069223589929619,91.51783243429652,41.80893497747442,0.8691925824057988,7,-1.045000076293947,-0.5299997329711914,1.3550009727478027,7.3350009918212855,4.649999618530273,2,0.4222222731357672,-1.3453217172708165,15.600000381469727,-2.03370540904575,15.829999923706055,10.473701117809155,15.75,0.4222222731357672
2775,2002-07-25,16.950000762939453,18.270000457763672,16.319999694824222,16.760000228881836,1206100.0,0.018018087164116237,-2.644855781485929,0.14960677814898501,56.62514816784885,50.92467443602468,-1.3468848334827648,-1.5767003268961712,0.583285004286747,5.460341312230607,13.036304086151695,1.9500007629394496,-0.6718469645470364,1.5205007553100582,-0.3432869525059985,3.384288463126115,0.5886069014020308,2.4523946092180857,-3.2240558121039182,64.03270661080785,13.08356566410012,0.9318938539080279,7,-0.7600007057189941,-1.060000419616701,1.1499996185302734,7.034999847412106,2.9499988555908203,3,0.3569320923152195,1.715150296130222,16.649999618530273,-1.3453217172708165,15.600000381469727,-2.03370540904575,15.829999923706055,0.3569320923152195
2776,2002-07-26,17.479999542236328,18.350000381469727,16.450000762939453,16.950000762939453,980800.0,0.031268363152861856,-1.4836616136431635,2.7894594187622346,63.930638642232,53.537787199039805,-1.571881490632979,-2.118439373700017,-0.01009097068128284,4.889064233919676,12.484113369906469,1.8999996185302734,-0.1395832049550485,1.9889995574951165,-0.060687458629288926,4.038686573619522,0.9641560494329156,3.013843065557319,-3.481411260985105,76.7999776204427,23.037018146747002,1.0248435080622023,7,-1.0049991607666016,-1.9699993133544922,0.6200008392333984,6.505001068115231,1.0699996948242188,4,0.282036638116814,-2.644855781485929,16.950000762939453,1.715150296130222,16.649999618530273,-1.3453217172708165,15.600000381469727,0.282036638116814
2777,2002-07-29,18.5,18.8700008392334,17.299999237060547,17.520000457763672,908700.0,0.05835243046197336,-1.21126677322731,1.8490599988483907,69.02002163604907,55.910122893103875,-2.2552800095150225,-3.1237518526345625,-1.0522968420122254,3.803918108514079,12.90400373314345,1.5700016021728516,0.18896125896375615,2.898000049591065,0.4639901788769727,5.332009920305159,1.680995114234019,4.115004984948111,-4.153298750731297,91.33487588834642,34.463662114203,1.217004935357047,7,-1.7649993896484375,-2.729999542236328,-0.39999961853027344,5.485000610351559,0.7999992370605469,0,0.20972968436576234,-1.4836616136431635,17.479999542236328,-2.644855781485929,16.950000762939453,1.715150296130222,16.649999618530273,0.20972968436576234
2778,2002-07-30,19.75,19.93000030517578,17.670000076293945,18.46999931335449,1050000.0,0.06756756756756754,1.756095660436387,1.3061237597362445,88.63637225687178,59.86437241209744,-3.190176416643215,-4.246509277742323,-2.3420281218126213,2.512943627893005,13.168875493036344,2.260000228881836,0.5270885934523779,3.929000043869019,0.8739342052408219,6.984065882497216,2.4014671245549195,5.456532963183118,-4.950968791734827,96.62288353185147,32.18583541864193,1.5275329193140987,7,-2.484999656677246,-3.4499998092651367,-1.6499996185302734,4.235000610351559,-1.6000003814697266,1,0.07493668568285217,-1.21126677322731,18.5,-1.4836616136431635,17.479999542236328,-2.644855781485929,16.950000762939453,0.07493668568285217
2779,2002-07-31,19.739999771118164,20.82999992370605,19.40999984741211,19.670000076293945,1193200.0,-0.0005063407028778055,-3.8135583357579166,0.05468723224490328,86.46113232873645,64.22835823928222,-2.9810342588477106,-4.048720174858312,-2.3417461129559562,2.46776351709876,13.094666578332944,1.4200000762939418,0.851941292656468,3.6679998397827163,0.19721594362776784,7.138783735937663,1.932607891705242,5.4033917878601905,-4.325252271223718,75.83148343080833,8.773398639543728,1.7353919480774733,7,-2.0249996185302734,-2.989999771118164,-1.6399993896484375,4.245000839233395,-0.6800003051757777,2,0.04356639413997554,1.756095660436387,19.75,-1.21126677322731,18.5,-1.4836616136431635,17.479999542236328,0.04356639413997554
2780,2002-08-01,18.56999969482422,19.90999984741211,18.56999969482422,19.600000381469727,594300.0,-0.059270521269498055,-1.6019403092865594,-14.714359673024523,74.20118761247997,67.21813991835567,-1.5210682919852339,-2.7470579248569393,-1.1904244525731862,3.551268835559952,12.749377534140525,1.3400001525878906,1.0445621926781588,2.32499976158142,-1.2859804911692905,5.935980014332133,0.5195096352060631,4.1304898879567755,-2.397116855596149,48.401811371893466,-19.38633102565783,1.805490126375356,8,-0.8549995422363281,-1.8199996948242188,-0.4374995231628418,5.41500091552734,1.4200000762939453,3,0.14701128632744287,-3.8135583357579166,19.739999771118164,1.756095660436387,19.75,-1.21126677322731,18.5,0.14701128632744287
2781,2002-08-02,18.43000030517578,19.350000381469727,17.600000381469727,18.51000022888184,678800.0,-0.00753900872101021,-1.011494517468137,0.07766977706257741,71.81045676957159,69.35630566674156,-1.0738600289085767,-2.5279575110332253,-1.087879126177711,3.6061150022195,12.624070197764706,1.75,1.1235291508178413,2.0525003433227553,-1.6790993875616742,5.784100074207183,0.18670047788054234,3.91830020876497,-1.6051210741207953,32.01135547622383,-32.66355390787868,1.865799865442214,8,-0.7150001525878906,-1.6800003051757812,-0.5799999237060547,5.305000305175778,1.7700004577636719,4,0.07976122023946286,-1.6019403092865594,18.56999969482422,-3.8135583357579166,19.739999771118164,1.756095660436387,19.75,0.07976122023946286
2782,2002-08-05,17.120000839233402,18.799999237060547,17.100000381469727,18.38999938964844,654700.0,-0.07107973110420873,-1.5954191582328194,15.874997019764214,58.65604213721316,69.74561849664164,0.48988633083568445,-1.1135972363358562,0.08710978409865433,4.806192701296517,12.322002335451518,1.6999988555908203,1.3115168963024146,0.6400008201599157,-3.052797262875302,4.332798903195133,-1.206398221357695,2.4863998616775245,3.709999084472649,0.5362053677809336,-61.3475856649887,1.8463990415176093,8,0.5949993133544886,-0.370000839233402,0.7299995422363246,6.614999771118157,3.1899986267089844,0,0.08352793970372119,-1.011494517468137,18.43000030517578,-1.6019403092865594,18.56999969482422,-3.8135583357579166,19.739999771118164,0.08352793970372119
2783,2002-08-06,18.25,18.309999465942386,17.299999237060547,17.309999465942386,839500.0,0.0660046206409648,-1.104164969591736,-0.7401587456540157,59.84513969856286,69.90957102772951,-0.2510833265533243,-2.085912877618327,-1.1056560575775691,3.579231265106653,11.629792460534096,1.1899986267089844,1.5415391176687105,1.6019999980926514,-2.0919472579287905,5.295947254114093,-0.24497362991807137,3.4489736261033723,2.505399932861323,30.831092752381146,-27.137430510840126,1.8469736280107212,8,0.3249998092651367,-1.5,-0.39999961853027344,5.485000610351559,1.3099994659423864,1,0.05753420477044102,-1.5954191582328194,17.120000839233402,-1.011494517468137,18.43000030517578,-1.6019403092865594,18.56999969482422,0.05753420477044102
2784,2002-08-07,18.3799991607666,19.049999237060547,17.389999389648438,18.56999969482422,1113300.0,0.0071232416858411085,1.8869572140095632,-0.20212811288251017,65.95238325006659,70.94593048130928,-0.122787325182383,-1.8848914678397932,-1.333989461245995,3.3134008863975666,10.233175322583,1.6599998474121094,1.7294114554441222,1.4604991912841783,-1.8692800358660833,4.79027841843444,-0.2043904222909525,3.125388804859309,2.302292781066889,45.55156663944791,-12.51145772629286,1.6648896135751312,8,0.26000118255615234,-1.6299991607666016,-0.7349987030029297,5.355001449584957,1.3500003814697266,2,-0.012513577406862875,-1.104164969591736,18.25,-1.5954191582328194,17.120000839233402,-1.011494517468137,18.43000030517578,-0.012513577406862875
2785,2002-08-08,19.530000686645508,19.549999237060547,18.1299991607666,18.700000762939453,1015600.0,0.06256809458042123,2.264379155896687,-4.368408372233097,69.89474445036728,71.60860890443541,-0.9703741315556655,-2.7647340698199585,-2.552936332292912,2.02664918173906,8.862910259772766,1.4200000762939453,1.9616460741319806,2.3490006923675537,-0.9357513443046628,5.633752729039772,0.7066246740314455,3.991376710703662,1.0806454239807088,99.18373225483747,38.79633810421076,1.642376018336109,8,-0.5650005340576172,-2.780000686645508,-2.702500820159912,3.7449998855590785,0.010000228881835938,3,-0.024065601852462093,1.8869572140095632,18.3799991607666,-1.104164969591736,18.25,-1.5954191582328194,17.120000839233402,-0.024065601852462093
2786,2002-08-09,19.299999237060547,19.959999084472656,18.799999237060547,18.989999771118164,962400.0,-0.011776827521682298,-2.3623157958751544,0.37349336679236783,67.97927176438058,71.49297002980558,-0.5085337900909259,-2.271580610746838,-2.394362497018925,2.138730316922789,8.19746820859953,1.1599998474121094,2.092856265979222,1.8779992580413811,-1.2770706877204248,5.033069203803187,0.3004642851604764,3.455534230922284,1.240433958982539,76.92307179303523,13.98902566184929,1.5775349728809034,8,-0.33499908447265625,-2.549999237060547,-2.5724992752075195,3.5050010681152344,-0.42999839782714844,4,0.035751324421435804,2.264379155896687,19.530000686645508,1.8869572140095632,18.3799991607666,-1.104164969591736,18.25,0.035751324421435804
2787,2002-08-12,20.25,20.6200008392334,18.88999938964844,19.200000762939453,457300.0,0.04922283940380834,-1.071855562484443,3.3871001482812297,72.4204399335132,69.69119977165462,-1.3233566624968631,-2.9465686818057293,-3.396553051855747,1.0973306547852673,7.623137344790276,1.7300014495849574,2.267796730964818,2.557500028610228,-0.5931447281310511,5.708144785351507,0.9821776502395885,4.132822406980868,-3.1499996185302734,88.85540178681713,21.072544335725937,1.5753223783706394,8,-1.2849998474121094,-3.5,-3.682499885559082,2.2300004959106445,-1.3500003814697266,0,-0.0024690981264468004,-2.3623157958751544,19.299999237060547,2.264379155896687,19.530000686645508,1.8869572140095632,18.3799991607666,-0.0024690981264468004
2788,2002-08-13,19.51000022888184,20.549999237060547,19.21999931335449,20.049999237060547,873700.0,-0.036543198573736335,-1.3749980841378449,-0.5142851433782223,64.21471282272773,67.2193753820981,-0.6939581488163249,-2.001226132792066,-2.6732848978393555,1.7159514656673558,8.462640429553492,1.3299999237060582,2.3260670063344513,1.6220002651214642,-1.4665701427888393,4.710570673031768,0.07771506116631244,3.166285469076616,-2.339599838256838,65.63467144901163,0.818845530297736,1.5442852039551513,8,-0.649999618530277,-2.7600002288818395,-2.9425001144409215,1.595000267028805,-1.6000003814697301,1,0.04100457343287256,-1.071855562484443,20.25,-2.3623157958751544,19.299999237060547,2.264379155896687,19.530000686645508,0.04100457343287256
2789,2002-08-14,20.899999618530273,20.899999618530273,18.76000022888184,19.40999984741211,778500.0,0.07124548300059641,1.8724828434604126,-2.7592639033608433,67.7129999584318,66.49846564275941,-2.1256412429844964,-3.20673523966051,-4.060662768940869,0.2023223613472922,9.268279510068957,2.139999389648434,2.2766174966488997,2.7904996395111077,-0.4987712754656073,6.079770554487823,1.145864182022752,4.435135096999463,-3.660607218933105,100.0,33.63578485611907,1.6446354574883573,8,-1.8999996185302734,-4.114999771118164,-4.462499618530273,-2.744999885559082,-3.4200000762939453,2,-0.06411484100697407,-1.3749980841378449,19.51000022888184,-1.071855562484443,20.25,-2.3623157958751544,19.299999237060547,-0.06411484100697407
2790,2002-08-15,22.36000061035156,22.82999992370605,20.88999938964844,20.88999938964844,1639800.0,0.06985650806073829,-1.6394543170919087,0.9865781520221051,70.1986768560331,66.31937898569959,-3.3430511169653876,-4.36605271740844,-5.510049493141473,-1.3557114089443125,10.243786857600522,1.94000053405761,1.9695951469630195,3.917500591278074,0.32115818067548574,7.513843001880664,2.11932938597678,5.715671796579368,-4.974183921997067,88.45210445710384,22.44098509891495,1.798171205301295,8,-2.3950004577636683,-4.595000743865967,-6.632500648498532,-5.130000114440914,-6.020000457763668,3,-0.11762079590005348,1.8724828434604126,20.899999618530273,-1.3749980841378449,19.51000022888184,-1.071855562484443,20.25,-0.11762079590005348
2791,2002-08-16,21.709999084472656,22.3700008392334,21.15999984741211,22.36000061035156,819600.0,-0.029069834889806967,2.611932565461719,-0.4421775415723803,63.70622668547847,66.88051060217352,-2.4349093864355744,-3.4221020951631473,-4.816470529583903,-0.8026097784006474,11.013606486304877,1.210000991821289,1.7231033154338746,2.969499111175537,-0.6748444026825453,6.613842625033618,1.147327354246496,4.791670868104578,-3.9975314019970725,72.48154979820535,9.274104127104877,1.8221717569290403,8,-1.6449995040893555,-3.294999122619629,-5.982499122619629,-4.479998588562012,-3.8899993896484375,4,-0.09995385815088909,-1.6394543170919087,22.36000061035156,1.8724828434604126,20.899999618530273,-1.3749980841378449,19.51000022888184,-0.09995385815088909
2792,2002-08-19,21.280000686645508,22.100000381469727,20.670000076293945,21.540000915527344,651300.0,-0.019806467801036898,1.0724654707491323,0.39999941312487747,57.02479570442021,66.56713904726877,-1.5117334797443966,-2.701369072043075,-4.352473289711387,-0.47459216345402666,12.089687172491711,1.4300003051757812,1.6363619147329374,2.267000675201416,-1.2745962361507956,5.808597586553628,0.4962022195253084,4.037799130877524,-3.2604810696960946,61.91647780633336,2.8145829321535274,1.7707984556761058,8,-1.1700010299682617,-2.810000896453861,-5.825000762939453,-4.050000190734863,-2.6100006103515625,0,-0.11325186887444649,2.611932565461719,21.709999084472656,-1.6394543170919087,22.36000061035156,1.8724828434604126,20.899999618530273,-0.11325186887444649
2793,2002-08-20,22.020000457763672,22.56999969482422,20.989999771118164,21.21999931335449,685400.0,0.03477442421242771,-1.507935931262801,-3.076924769834588,59.81067350248113,65.88472685309262,-1.8558862832150176,-3.0943886047572597,-5.057556241182773,-1.3201708627570135,13.435947525437541,1.5799999237060547,1.6180322714627131,2.6860004425048842,-0.7140454210511997,6.086046306060968,0.985977510726844,4.386023374282924,-3.711852022408859,80.09829172782372,22.15782056603159,1.7000229317780415,8,-1.5400009155273438,-3.3050003051757812,-6.752500534057617,-4.789999961853027,-2.8100013732910156,1,-0.14168940846381173,1.0724654707491323,21.280000686645508,2.611932565461719,21.709999084472656,-1.6394543170919087,22.36000061035156,-0.14168940846381173
2794,2002-08-21,23.68000030517578,23.959999084472656,21.93000030517578,22.06999969482422,1218200.0,0.07538600421903441,-1.1481475501158538,2.0124978840381282,71.09826735261916,66.01845162000947,-3.000559526269768,-4.427726245164401,-6.611694103629624,-3.0857909228279006,14.75048138774912,2.029998779296875,1.8915711768310182,3.994500255584718,0.32028580146886654,7.66871470970057,2.1573930285267906,5.831607482642646,-5.100540780519893,91.48939623991322,31.00631970030375,1.8371072270579265,8,-2.320000648498535,-4.40000057220459,-8.172500133514404,-6.449999809265137,-5.120000839233395,2,-0.2436655567315391,-1.507935931262801,22.020000457763672,1.0724654707491323,21.280000686645508,2.611932565461719,21.709999084472656,-0.2436655567315391
2795,2002-08-22,23.0,23.79999923706055,22.32999992370605,23.649999618530273,1577300.0,-0.028716228733626892,2.094739124586147,-0.40372631808402754,68.063237721652,66.02778117081742,-1.9853579915087494,-3.448017226796761,-5.8354193477395135,-2.5204290633524593,15.978196832820313,1.4699993133544993,2.0816076390953064,3.011999988555907,-0.7098310646540007,6.733831041765814,1.1510844619509548,4.872915515160859,-3.9900973105587703,70.82068772403382,6.457867373698079,1.8609155266049535,8,-1.640000343322754,-3.7200002670288086,-7.470000267028809,-5.7699995040893555,-4.510000228881836,3,-0.2400000199027683,-1.1481475501158538,23.68000030517578,-1.507935931262801,22.020000457763672,1.0724654707491323,21.280000686645508,-0.2400000199027683
2796,2002-08-23,22.40999984741211,23.21999931335449,22.40999984741211,22.899999618530273,584300.0,-0.025652180547299563,-2.306121813461202,0.7538462441348995,72.17098921668742,66.00006442450345,-1.0144961856571584,-2.6032040614154326,-5.166588458182019,-2.0206018049101715,17.223853550807622,0.8099994659423793,2.219113198893158,2.175499820709227,-1.4996771402277531,5.850676781646207,0.337911340240737,4.013088301177717,-3.004089446368365,52.88754698079374,-18.74136556093849,1.837588480468491,8,-1.0500001907348633,-3.130000114440918,-6.880000114440918,-5.179999351501465,-2.850000381469723,4,-0.27086121089488435,2.094739124586147,23.0,-1.1481475501158538,23.68000030517578,-1.507935931262801,22.020000457763672,-0.27086121089488435
2797,2002-08-26,22.3799991607666,22.56999969482422,20.86000061035156,22.540000915527344,625100.0,-0.0013387187349299667,14.54549474177023,0.32653434591535263,69.0673948990506,66.53925132187265,-0.7270367073770956,-2.3901644848669044,-5.0958105677440315,-2.078191481073688,17.75095054866003,1.7099990844726598,2.221547341474892,1.95149917602539,-1.7477142130392807,5.6507125650900605,0.10189248149305286,3.801105870557727,-2.609761665048545,49.03223543830899,-26.61070038211838,1.8496066945323357,8,-1.0199995040893555,-3.09999942779541,-6.84999942779541,-5.149998664855957,-4.129999160766602,0,-0.20375333498386894,-2.306121813461202,22.40999984741211,2.094739124586147,23.0,-1.1481475501158538,23.68000030517578,-0.20375333498386894
2798,2002-08-27,21.229999542236328,22.68000030517578,21.11000061035156,22.459999084472656,547400.0,-0.05138515020797174,-1.1360577758978123,7.687412829163041,62.0253138070263,65.90728619393872,0.7739967938593217,-1.1843228053181356,-3.940445059809896,-1.0168121231555673,17.730929011875606,1.5699996948242223,2.247161420895452,0.7274995803833022,-2.9737768123689072,4.428775973135512,-1.1231386159928043,2.5781377767594087,-1.124581119417904,11.935455290495593,-64.72490941698074,1.8506381963761052,8,1.0850000381469727,-1.9499998092651367,-5.699999809265137,-3.9999990463256836,-3.049999237060547,1,-0.12058405657754989,14.54549474177023,22.3799991607666,-2.306121813461202,22.40999984741211,2.094739124586147,23.0,-0.12058405657754989
2799,2002-08-28,20.600000381469727,21.149999618530273,20.13999938964844,21.13999938964844,634600.0,-0.029674949333523992,2.6071471146215317,0.4390237472746643,54.72197494219035,64.18765264795617,1.5164352117449766,-0.512887061826639,-3.319704729009917,-0.4905346434962148,16.988596405872826,1.090000152587887,2.1218488516078864,0.054500389099121804,-3.6294189391879144,3.738419717386158,-1.787459275044398,1.8964600532426417,3.3599987030029297,12.568333633853571,-58.71309236938862,1.841959664143518,8,1.4499988555908203,-1.3200006484985352,-5.062500715255739,-3.369999885559082,-3.2200012207031286,2,-0.06747578986684943,-1.1360577758978123,21.229999542236328,14.54549474177023,22.3799991607666,-2.306121813461202,22.40999984741211,-0.06747578986684943
2800,2002-08-29,21.299999237060547,21.440000534057614,19.850000381469727,20.200000762939453,1083700.0,0.03398052634117854,1.3043462636727834,-2.0370379527753606,58.47457681911772,63.60635821836053,0.726680942280467,-1.0518009608263768,-3.9990974675382915,-1.2760689205219293,16.905102340411702,1.590000152587887,2.1891626849252077,0.6179992675781243,-2.9584593010386477,4.194457836194896,-1.1702300167302617,2.4062285518865103,2.5835998535156257,43.02668590995279,-26.40341500482728,1.7882292843083867,8,0.6050004959106445,-1.1599998474121094,-5.437499523162842,-4.069998741149902,-3.7299995422363246,3,-0.12863849151462636,2.6071471146215317,20.600000381469727,-1.1360577758978123,21.229999542236328,14.54549474177023,22.3799991607666,-0.12863849151462636
2801,2002-08-30,19.899999618530273,21.530000686645508,19.899999618530273,21.399999618530273,561300.0,-0.06572768397542328,-1.1733347574869792,-1.3636382552244086,48.57142679197768,62.66709500586692,2.0595112257278814,0.4890476885902011,-2.552748048601785,0.007830317731034597,17.51169450605003,1.6300010681152344,2.0584319070764394,-0.8555003166198745,-4.2948849817106485,2.5838843484708995,-2.5751926491652632,0.8641920159255143,3.8222555236816405,1.7667575409355443,-62.51257369252957,1.7196923325453872,8,2.005000114440918,0.30500030517578125,-3.859999418258667,-2.669999122619629,-2.1700000762939453,4,-0.07085426504727976,1.3043462636727834,21.299999237060547,2.6071471146215317,20.600000381469727,-1.1360577758978123,21.229999542236328,-0.07085426504727976
2802,2002-09-03,18.549999237060547,19.86000061035156,18.26000022888184,19.850000381469727,664500.0,-0.06783921644966506,1.4242400597635203,0.8666674296061198,46.26749187930663,61.16229704773642,3.3319237020101937,2.0571437810719004,-1.1569447156171577,1.2414833781880041,18.210194956491595,1.639999389648434,1.7143473545223529,-2.2770006179809563,-5.447078735420082,0.8930774994581689,-3.862039676700519,-0.6919615592613937,5.017365714721681,6.561063420203925,-55.1696263537633,1.585039058719562,9,2.560000419616699,1.9800004959106445,-2.5574989318847656,-1.3199987411499023,-2.299999237060547,1,0.054447453931102396,-1.1733347574869792,19.899999618530273,1.3043462636727834,21.299999237060547,2.6071471146215317,20.600000381469727,0.054447453931102396
2803,2002-09-04,19.299999237060547,19.600000381469727,18.1200008392334,18.59000015258789,908300.0,0.04043126850925116,1.2595389171512685,-0.546152661115798,43.45335322678298,58.09063992264352,2.408830382789258,1.4649491060239512,-1.8534165989857598,0.35516374223033864,18.978637573377977,1.4799995422363281,1.521095438286995,-1.579500579833983,-4.601187290760574,1.4421861310926083,-3.090343935297277,-0.06865722437068911,3.9489238313476562,34.60406013574058,-21.365215065266398,1.5108433554632952,9,1.6600008010864258,1.2300004959106445,-3.0474987030029297,-2.0699987411499023,-2.619998931884769,2,-0.05440410769780246,1.4242400597635203,18.549999237060547,-1.1733347574869792,19.899999618530273,1.3043462636727834,21.299999237060547,-0.05440410769780246
2804,2002-09-05,18.149999618530273,19.25,18.1200008392334,19.18000030517578,483700.0,-0.05958547481815457,-1.073396293438185,-1.4507070631091434,32.32576943754346,54.11981011329813,3.0082563677216037,2.737170398805361,-0.6486083967361509,1.3181403009476718,19.33621889456978,1.1799983978271484,1.424628764966755,-2.718000221252442,-5.781205562192216,0.34520511968733203,-4.249602891722329,-1.186397550782555,4.688609671543944,0.8797296375142492,-48.874726566561776,1.5316026704698875,9,2.520000457763672,2.380000114440918,-1.3674993515014648,-0.9199991226196289,-1.4699993133544957,3,0.0016529304284325086,1.2595389171512685,19.299999237060547,1.4242400597635203,18.549999237060547,-1.1733347574869792,19.899999618530273,0.0016529304284325086
2805,2002-09-06,19.059999465942386,19.530000686645508,18.25,18.270000457763672,826700.0,0.05013773369356156,-2.0843392874788296,-0.7669888170187269,39.11257012094351,50.446652435993244,1.654590698448569,1.8868959831451377,-1.4888715440222988,0.23073748165642627,19.347371570518565,1.3800010681152344,1.2346554636315368,-1.7845003128051715,-4.897728680314476,1.3287280547041327,-3.3411144965598254,-0.22788612905051764,3.401121148064565,27.56594336572667,-18.51585980433647,1.5566141837546523,9,1.3400011062622035,1.470000267028805,-1.827499389648441,-1.8299989700317418,-1.7199993133544957,4,-0.08814272572135795,-1.073396293438185,18.149999618530273,1.2595389171512685,19.299999237060547,1.4242400597635203,18.549999237060547,-0.08814272572135795
2806,2002-09-09,19.989999771118164,20.21999931335449,18.200000762939453,19.06999969482422,618700.0,0.04879330174366281,1.9275359113884085,1.1645585206681954,44.909230063311334,47.76241189868888,0.38578236740123373,1.065887880188896,-2.348173929267034,-0.8725798935764644,19.237598625045692,2.0199985504150355,0.7388198295775794,-0.8890000343322768,-3.9449274903179727,2.166927421653419,-2.4169637623251248,0.6389636936605712,2.123831260906904,89.04763288780075,43.11119442787687,1.5279637279928484,9,0.4100008010864258,0.5399999618530273,-2.7574996948242188,-2.7599992752075195,-1.4599990844726562,0,-0.12106053546785889,-2.0843392874788296,19.059999465942386,-1.073396293438185,18.149999618530273,1.2595389171512685,19.299999237060547,-0.12106053546785889
2807,2002-09-10,20.200000762939453,20.61000061035156,19.43000030517578,19.86000061035156,760700.0,0.010505302362469271,1.034483552404417,0.3695653526003211,42.50411949618342,45.593390308595225,-0.18547614199984608,0.8979893943773618,-2.4845462930955122,-1.2650586339870813,18.852820841605467,1.1800003051757777,0.29491301459017194,-0.6764990806579583,-3.734674108366068,2.3816759470501516,-2.205586594512013,0.8525884331960967,1.5943238536622815,83.534141160664,40.187318910735584,1.5290875138540543,9,-0.375,0.3299989700317383,-2.967500686645508,-2.9700002670288086,-2.1500015258789062,1,-0.1222772835352951,1.9275359113884085,19.989999771118164,-2.0843392874788296,19.059999465942386,-1.073396293438185,18.149999618530273,-0.1222772835352951
2808,2002-09-11,20.309999465942386,21.149999618530273,20.26000022888184,20.6299991607666,330400.0,0.005445480141007986,-3.2381108083560948,-0.9411751506243556,34.088756385071264,43.30081046891533,-0.49137411950373533,0.8969865968085742,-2.4887835767310413,-1.5694459894939996,18.574546773459648,0.9499988555908203,-0.1805131248271401,-0.6065003395080524,-3.6098551450323733,2.3968544660162685,-2.1081777422702146,0.8951770632541098,1.1903792484698812,72.27721151812435,33.573456847409574,1.5016774027621609,9,-0.48499870300293324,0.3199996948242152,-3.077499389648441,-3.079998970031742,-1.4599990844726598,2,-0.19990150530287087,1.034483552404417,20.200000762939453,1.9275359113884085,19.989999771118164,-2.0843392874788296,19.059999465942386,-0.19990150530287087
2809,2002-09-12,19.559999465942386,20.440000534057614,19.450000762939453,20.280000686645508,334600.0,-0.03692762283217521,-1.1063855690603175,2.2500059604701756,33.86490994933003,40.56640303893892,0.10682099076107576,1.6247517321647784,-1.6186020151143516,-0.9946218833563094,18.436486391027778,0.9899997711181605,-0.6340332000913378,-1.28950033187866,-4.353577639953603,1.7745769761962826,-2.8215389859161313,0.24253832215881133,1.669949018455572,46.101668833717405,10.987069166809583,1.532038654037471,9,0.26500129699706676,1.1149997711181605,-1.897499561309818,-2.329998970031742,-0.8299999237060582,3,-0.14723922491824326,-3.2381108083560948,20.309999465942386,1.034483552404417,20.200000762939453,1.9275359113884085,19.989999771118164,-0.14723922491824326
2810,2002-09-13,19.729999542236328,20.100000381469727,19.1200008392334,19.51000022888184,455600.0,0.008691210681776473,1.0416636036533635,-0.30555408383842325,36.9140582799437,39.271139870935144,-0.3456529881107606,1.3150387942374877,-1.6765400001496538,-1.3206287957320981,17.179209804669053,0.9799995422363281,-0.9467586820843188,-0.9880002021789558,-4.004499712277532,2.0284993079196205,-2.496249957228244,0.5202495528703324,1.4200000762939453,51.86438551992081,18.213158681656886,1.5082497550492886,9,-0.09499931335449219,1.3100004196166992,-2.034999370574951,-2.679999351501465,-0.899999618530277,4,-0.15458688838443047,-1.1063855690603175,19.559999465942386,-3.2381108083560948,20.309999465942386,1.034483552404417,20.200000762939453,-0.15458688838443047
2811,2002-09-16,19.540000915527344,19.899999618530273,18.700000762939453,19.71999931335449,518200.0,-0.009629935687644142,3.444448369037317,-0.8181770892035032,36.34615677348374,38.16876930362149,-0.23701509815253985,1.4062291894946952,-1.3959760148553286,-1.2039013983068116,15.868392821019803,1.1999988555908203,-1.1246972493658056,-1.0694989204406724,-4.09186129712705,1.952863456245705,-2.580680108783863,0.4416822679025181,1.3675988006591808,34.28573652885742,2.4735224070693853,1.5111811883431894,9,0.09499931335449219,1.4999990463256836,-1.6825008392333984,-2.7600011825561523,-1.1800003051757848,0,-0.11258959364690901,1.0416636036533635,19.729999542236328,-1.1063855690603175,19.559999465942386,-3.2381108083560948,20.309999465942386,-0.11258959364690901
2812,2002-09-17,18.8700008392334,20.309999465942386,18.770000457763672,19.790000915527344,518900.0,-0.03428864098780737,-1.7499961682757135,5.111157029172198,38.104840764208745,37.574490141113245,0.5399302354595079,1.9883652202555098,-0.6184398526848085,-0.5653480327002853,14.88907942783803,1.5399990081787145,-1.449033854379099,-1.6189990043640137,-4.719952457118065,1.481954448390038,-3.1694757307410413,-0.06852227798698607,1.8145909667968745,6.938781865387835,-26.256350579410185,1.550476726377026,9,0.7649993896484375,2.169999122619629,-1.0125007629394531,-2.090001106262207,0.07999992370605469,1,-0.018018025302944496,3.444448369037317,19.540000915527344,1.0416636036533635,19.729999542236328,-1.1063855690603175,19.559999465942386,-0.018018025302944496
2813,2002-09-18,18.899999618530273,19.299999237060547,17.889999389648438,18.649999618530273,767400.0,0.0015897603583834297,1.6857159465360707,-0.27173910789994715,40.87982020161421,38.524940226009996,0.49978196131529984,1.8051922338473005,-0.5325339916385552,-0.6224675218582192,13.745160252133848,1.4099998474121094,-1.5401051668842953,-1.4330001831054702,-4.52355700823874,1.6575566420277994,-2.978278595672105,0.11227822946116461,1.5794249101562485,39.607834337495895,3.646429816124943,1.5452784125666346,9,0.619999885559082,2.0249996185302734,-1.0424995422363281,-2.1499996185302734,0.39999961853027344,2,-0.04497356606485614,-1.7499961682757135,18.8700008392334,3.444448369037317,19.540000915527344,1.0416636036533635,19.729999542236328,-0.04497356606485614
2814,2002-09-19,17.90999984741211,18.84000015258789,17.829999923706055,18.780000686645508,838800.0,-0.05238094132803739,1.0404049745205137,-3.4800033569335938,32.362120083216794,37.77489022181813,1.6228137954390363,2.4672512634073804,0.626797822739082,0.33629544501502195,11.898162981780516,1.0699996948242188,-1.519007193904656,-2.134499931335448,-4.9768004531657795,0.7078005904948839,-3.5556501922506136,-0.713349670420282,2.399999618530277,3.22580397066989,-30.526534342741943,1.4211502609151652,9,1.5799999237060547,2.984999656677246,-0.10499954223632812,-1.1599998474121094,1.4099998474121094,3,0.052484675715585904,1.6857159465360707,18.899999618530273,-1.7499961682757135,18.8700008392334,3.444448369037317,19.540000915527344,0.052484675715585904
2815,2002-09-20,17.479999542236328,18.36000061035156,17.0,17.0,868900.0,-0.02400895080062848,-4.666674613960201,-0.5517230795539001,35.99536584789729,36.78446086454991,2.0172578008509916,2.5955799941166333,1.181103584191007,0.7135598277189068,10.15332380091972,1.360000610351559,-1.5257759578802954,-2.2885002136230455,-4.991007932895066,0.4140075056489749,-3.6397540732590556,-0.9372463539870353,2.5323999786376987,14.501499084069124,-22.33443330102753,1.35125385963601,9,1.5950002670288086,3.0,0.41250038146972656,-0.6949996948242188,2.0699996948242188,4,0.07151029935553876,1.0404049745205137,17.90999984741211,1.6857159465360707,18.899999618530273,-1.7499961682757135,18.8700008392334,0.07151029935553876
2816,2002-09-23,16.34000015258789,17.450000762939453,15.75,17.329999923706055,843800.0,-0.06521735809511298,1.7642256251211474,-2.0625014901175405,36.89205216770375,36.16089782805217,2.8888495694455543,3.433553918264021,2.42892164194474,1.8019617932027359,8.579037069043858,1.7299995422363281,-1.309948450357851,-3.124999618530275,-5.939499475068104,-0.3104997619924461,-4.532249546799189,-1.7177496902613605,3.250663435363773,12.938601352795532,-26.58152877598178,1.4072499282689153,9,2.109999656677246,3.5149993896484375,2.5249998569488525,1.4099998474121094,3.0200004577636683,0,0.1523867654752622,-4.666674613960201,17.479999542236328,1.0404049745205137,17.90999984741211,1.6857159465360707,18.899999618530273,0.1523867654752622
2817,2002-09-24,17.81999969482422,18.479999542236328,15.760000228881836,16.09000015258789,1349900.0,0.09057524653706506,-1.276150634293339,-1.747474689092468,41.9213963797008,37.03119116078878,1.157463005690552,1.680578682169358,1.0645558079006392,0.3028768732074951,7.967179299924237,2.719999313354492,-1.217637837625091,-1.4170001029968269,-3.9632385630965032,1.1292383571028495,-2.6901193330466633,-0.14388087294699048,1.1561577190551802,58.309863089948436,17.417386656414173,1.2731192300498377,9,0.27500057220458984,2.0349998474121094,1.4200000762939453,-0.06999969482421875,1.9899997711181676,1,0.030303082198378517,1.7642256251211474,16.34000015258789,-4.666674613960201,17.479999542236328,1.0404049745205137,17.90999984741211,0.030303082198378517
2818,2002-09-25,18.670000076293945,19.290000915527344,17.8799991607666,18.0,743000.0,0.047699236589583416,-2.0988989798848467,0.3872833835712191,52.93454089068477,39.15003904316154,0.056282903156656516,0.6629455159719342,0.3179495024747503,-0.5450137901010095,7.048085287421658,1.470001220703125,-1.2622676673091178,-0.4389997482299819,-2.8150902898427255,1.9370907933827617,-1.6270450190363555,0.7490455225763917,-2.9200000762939453,82.48585652862639,35.022935973505035,1.1880452708063722,9,-0.6400003433227539,1.1849994659423828,0.6199996471405029,-0.9200000762939453,0.9400005340576136,2,0.014997358623529689,-1.276150634293339,17.81999969482422,1.7642256251211474,16.34000015258789,-4.666674613960201,17.479999542236328,0.014997358623529689
2819,2002-09-26,19.209999084472656,19.3700008392334,18.1200008392334,18.75,919100.0,0.028923353292556797,2.205117546081879,0.6865657195400728,50.883390400303,40.70218705653479,-0.601878740636284,0.014199779685174718,-0.13829578905966144,-1.0607406784468338,6.814205110796976,1.25,-1.2856337153953525,0.17049932479858398,-2.1009756309185015,2.4419742805156694,-0.965238153059957,1.306236802657125,-3.4499988555908203,95.58006304786865,43.71660697898989,1.1357374778585427,9,-1.1799993515014648,0.6450004577636719,0.3875007629394531,-1.4599990844726562,0.4100017547607422,3,0.0046850680310879245,-2.0988989798848467,18.670000076293945,-1.276150634293339,17.81999969482422,1.7642256251211474,16.34000015258789,0.0046850680310879245
2820,2002-09-27,18.559999465942386,20.0,18.38999938964844,19.56999969482422,1127000.0,-0.033836525221683234,-1.3851854154274863,-2.19565704144759,41.29110152815654,41.251625362609545,-0.151196991933233,0.4726325716744846,0.6144544972208443,-0.38824584469627865,6.28767199508394,1.610000610351559,-1.2461355362436635,-0.3425003051757791,-2.3557603197985735,1.6707597094470152,-1.3491303124871763,0.6641297021356181,-2.6555992126464876,66.11763449276204,18.17460257779959,1.0066300073113965,9,-0.529999732971195,1.215000152587887,1.7600002288818324,-0.24499988555908558,2.2800006866455043,4,0.04094828937233719,2.205117546081879,19.209999084472656,-2.0988989798848467,18.670000076293945,-1.276150634293339,17.81999969482422,0.04094828937233719
2821,2002-09-30,18.489999771118164,19.350000381469727,17.270000457763672,18.489999771118164,972400.0,-0.0037715353900020787,1.418602845939568,-0.0,39.405190402933016,41.39610865580113,-0.2746898360994159,0.4549056993100038,0.7868980512050996,-0.3278639010392297,5.880499081591049,2.0799999237060547,-1.1540443888211094,-0.34200000762939453,-2.3063411071066042,1.6223410918478152,-1.3241705573679994,0.6401705421092103,-2.3398635330200186,64.3867851322166,20.08054022770702,0.9821705497386051,9,-0.6149997711181641,0.994999885559082,1.8299999237060547,-0.17500019073486328,0.5599994659423828,0,0.05732825738581826,-1.3851854154274863,18.559999465942386,2.205117546081879,19.209999084472656,-2.0988989798848467,18.670000076293945,0.05732825738581826
2822,2002-10-01,19.559999465942386,19.86000061035156,18.170000076293945,18.959999084472656,907700.0,0.057869102653834936,1.8166612890151377,100.0,45.84717376399304,41.948036829398774,-1.3818349335471645,-0.5644893048626152,-0.1686911552938355,-1.374851527870863,6.092296241507573,1.6900005340576136,-1.099393101392856,0.6774996757507346,-1.3081316040947968,2.663130955596266,-0.31531596417202934,1.6703153156734984,-3.178871402130131,83.88276161771151,41.333633913425345,0.9928156399227654,10,-1.6849994659423864,-0.34499931335449574,0.7600002288818324,-1.2449998855590856,-0.3500003814697301,1,-0.010224890646805096,1.418602845939568,18.489999771118164,-1.3851854154274863,18.559999465942386,2.205117546081879,19.209999084472656,-0.010224890646805096
2823,2002-10-02,18.25,19.950000762939453,18.059999465942386,19.559999465942386,738000.0,-0.06697338965797728,-1.236687218623848,-2.183331055112797,43.169967535276506,43.14890876851652,-0.19415131426285726,0.6986328057725544,1.2502700942467406,-0.04778690804244334,6.249264110792398,1.8900012969970668,-1.0574547784323372,-0.5799998283386216,-2.5746558614322588,1.4146562047550155,-1.577327844885442,0.4173281882081987,-1.6517396200164782,35.8974251487802,-5.946118140640337,0.9973280165468191,10,-0.375,0.9650001525878906,2.0699996948242188,0.06499958038330078,0.75,2,0.08547942279136356,1.8166612890151377,19.559999465942386,1.418602845939568,18.489999771118164,-1.3851854154274863,18.559999465942386,0.08547942279136356
2824,2002-10-03,18.18000030517578,18.850000381469727,17.799999237060547,18.149999618530273,698500.0,-0.003835599716395577,-1.876709751757762,-0.022901296851999816,41.833507855507705,43.79759121380656,-0.09144026566081465,0.8126608620019553,1.396814933478204,0.019244883908825727,6.477274750135972,1.0500011444091797,-1.0011897939775558,-0.6514995574951179,-2.644046426621351,1.3410473116311152,-1.6477729920582362,0.34477387706800044,-1.3776355479912716,33.33333333333333,-6.943454787258034,0.9962734345631169,10,-0.30500030517578125,0.46000003814697266,2.617499351501465,0.13499927520751953,0.2199993133544922,3,0.07865788125254669,-1.236687218623848,18.25,1.8166612890151377,19.559999465942386,1.418602845939568,18.489999771118164,0.07865788125254669
2825,2002-10-04,17.379999160766598,18.940000534057614,17.34000015258789,18.25,488800.0,-0.04400446265016977,-2.368425913470508,-28.999364231674097,39.306918371304995,44.06590968087336,0.774311168653977,1.5603470972045486,2.255971920938311,0.79259511157451,7.038903623234102,1.600000381469723,-1.012181425912459,-1.36750068664551,-3.458694077464383,0.723692704173363,-2.4130973820549464,-0.3219039912360735,-0.3857762890131582,4.104428749149389,-35.40463917052538,1.0455966954094362,10,0.50000095367432,1.260001182556156,3.285000324249271,0.9350004196167028,0.5100002288818395,4,0.12888387725146466,-1.876709751757762,18.18000030517578,-1.236687218623848,18.25,1.8166612890151377,19.559999465942386,0.12888387725146466
2826,2002-10-07,17.569999694824222,18.11000061035156,17.100000381469727,17.350000381469727,478500.0,0.010932137124985086,-1.805558866927858,-0.252872530040715,43.243235205304764,44.212780661496026,0.868462607981737,1.2435055705801439,2.1114686592441636,0.5782149850608143,7.364302534360339,1.0100002288818324,-0.8402652733983622,-1.056500148773189,-3.1249120526790968,1.0119117551327186,-2.090706100726141,-0.022294196820237033,2.4300003051757777,16.49120177001942,-26.01675424638054,1.0342059519529536,10,0.980000495910641,1.0700006484985316,3.452499866485592,0.7449998855590785,0.07999992370605113,0,0.1861127213751146,-2.368425913470508,17.379999160766598,-1.876709751757762,18.18000030517578,-1.236687218623848,18.25,0.1861127213751146
2827,2002-10-08,17.729999542236328,18.190000534057614,17.100000381469727,17.860000610351562,488100.0,0.009106422890789112,1.7594908592233636,-0.5909157902950235,43.999998434995696,43.22005372197503,0.7759534656043776,0.9370126518885797,1.9668806573198907,0.40968720307547457,7.410442957797242,1.090000152587887,-0.6840737592723691,-0.7730002403259277,-2.738214540449583,1.1922140597977275,-1.7556073903877554,0.2096069097358999,2.212000465393068,22.1052307523452,-19.911601591927855,0.9826071500618281,10,0.8200006484985352,0.7200002670288086,3.325000286102295,0.5850000381469727,-0.12999916076660156,1,0.07445006931216902,-1.805558866927858,17.569999694824222,-2.368425913470508,17.379999160766598,-1.876709751757762,18.18000030517578,0.07445006931216902
2828,2002-10-09,16.25,17.68000030517578,15.850000381469727,17.68000030517578,1206600.0,-0.08347431361803925,1.559439906526599,10.999911969247924,41.894530304125325,42.221291489066395,2.097109290339276,2.210589819555988,3.4051146785509054,1.85681830988608,7.3778230601314,1.8799991607666016,-0.47794585850980553,-2.049999809265138,-4.067366503329303,-0.032633115200972895,-3.0586831562972208,-1.0413164622330555,3.6351600151062016,12.944970834233526,-32.57504208318824,1.0086833470320824,10,1.6750001907348633,2.1999998092651367,4.569999694824219,2.064999580383301,1.2099990844726527,2,0.182153789813702,1.7594908592233636,17.729999542236328,-1.805558866927858,17.569999694824222,-2.368425913470508,17.379999160766598,0.182153789813702
2829,2002-10-10,16.680000305175778,16.979999542236328,16.0,16.25,1036400.0,0.026461557241586275,-1.107525205706457,-0.30069944993677494,46.093752910383635,42.75491942042496,1.419794130034397,1.63773175238736,2.9378067655066538,1.4114447918438735,8.000912093693497,0.9799995422363281,-0.40807097988809815,-1.4759995460510282,-3.5255683991536166,0.5735693070515602,-2.500783972602324,-0.45121511949973225,3.0437533245849657,26.860837628468172,-21.64993614516452,1.0247844265512949,10,1.2200002670288121,1.769999504089359,4.064999580383304,1.634999275207523,0.4499988555908203,3,0.13908870817612207,1.559439906526599,16.25,1.7594908592233636,17.729999542236328,-1.805558866927858,17.569999694824222,0.13908870817612207
2830,2002-10-11,16.680000305175778,17.549999237060547,16.219999313354492,17.209999084472653,1040700.0,0.0,1.1983486446780074,-1.232554425932836,51.86813301977352,44.139690822296124,1.257288872847024,1.4730412288994046,2.937448325727722,1.3983105733014867,8.72614000398503,1.3299999237060547,-0.5303113139212812,-1.3234995841980002,-3.3334461225014493,0.686446954105449,-2.3284728533497265,-0.3185263150462738,2.888803194653324,35.47007989670964,-16.81576132812647,1.0049732691517248,10,1.2200002670288121,1.769999504089359,3.9199995994567907,1.634999275207523,1.2199993133544957,4,0.10311746294277846,-1.107525205706457,16.680000305175778,1.559439906526599,16.25,1.7594908592233636,17.729999542236328,0.10311746294277846
2831,2002-10-14,17.34000015258789,17.430000305175778,16.40999984741211,16.670000076293945,706300.0,0.03956833545184746,1.4000000000000117,-1.2641539989635515,47.101451612308765,44.27905502766454,0.46601277666166396,0.6743461598795619,2.2892651934528665,0.7205781084366052,9.449288939994593,1.0200004577636683,-0.667680320393,-0.553499698638916,-2.4468037163746565,1.3398043190968245,-1.500151707506788,0.393152310228956,2.0800512225068353,63.675199741774456,11.64939675517899,0.9466520088678704,10,0.5600004196166992,1.109999656677246,3.125,0.9749994277954102,0.18000030517578125,0,0.03171852550292287,1.1983486446780074,16.680000305175778,-1.107525205706457,16.680000305175778,1.559439906526599,16.25,0.03171852550292287
2832,2002-10-15,18.530000686645508,19.43000030517578,17.450000762939453,17.5,1413200.0,0.06862748117565709,-2.5044265712429,1.5373142826234867,49.187938474501486,44.9477184653562,-0.9895162067536525,-0.5717460783527883,1.1673845791983553,-0.5208121702875133,9.959811622526196,2.0900001525878906,-0.6384759556599064,0.6535008430480964,-1.2087360473439404,2.515737733440133,-0.27761760214792375,1.5846192882441166,-2.6800003051757812,74.86034531535452,25.585099734850942,0.9311184451960192,10,-0.8900003433227539,-0.0800008773803711,1.9349994659423828,-0.21500110626220703,-0.5500011444091797,1,-0.04749061173804747,1.4000000000000117,17.34000015258789,1.1983486446780074,16.680000305175778,-1.107525205706457,16.680000305175778,-0.04749061173804747
2833,2002-10-16,18.049999237060547,18.450000762939453,17.549999237060547,18.299999237060547,701500.0,-0.02590401682666399,2.272714662227771,-0.24271828479473795,43.22430104373844,45.10225104182629,-0.6044307063650258,-0.1672653751232147,1.6749039511983455,-0.06485644245439914,10.115098304450282,0.9800014495849609,-0.600412784515747,0.2159994125366218,-1.5857000681304108,2.0176988932036544,-0.6848503277968945,1.116849152870138,-2.1283988571167,59.766736287665964,15.673389166808015,0.900849740333517,10,-0.40999889373779297,0.40000057220458984,2.1275010108947754,0.2650003433227539,0.6500015258789062,2,-0.0249306855740401,-2.5044265712429,18.530000686645508,1.4000000000000117,17.34000015258789,1.1983486446780074,16.680000305175778,-0.0249306855740401
2834,2002-10-17,18.850000381469727,18.989999771118164,18.15999984741211,18.15999984741211,601500.0,0.044321394915441514,-1.405795018230369,-2.7600021362304688,51.664757858777385,46.47534431821211,-1.4521016728138072,-0.9415046919587482,0.9080932696588526,-0.9022189722769767,10.369672047680131,0.9400005340576172,-0.6907700091911018,0.9690005302429192,-0.8892032383439172,2.8272042988297557,0.03989864594949921,1.8981024145363392,-2.858232003021241,81.93147213400161,38.945911673872615,0.929101884293419,10,-1.2100000381469727,-0.755000114440918,1.3774995803833008,-0.5350008010864258,-0.13000106811523793,3,-0.07374012036432098,2.272714662227771,18.049999237060547,-2.5044265712429,18.530000686645508,1.4000000000000117,17.34000015258789,-0.07374012036432098
2835,2002-10-18,18.729999542236328,19.040000915527344,18.170000076293945,18.51000022888184,512800.0,-0.006366092138192392,1.0714254898354463,0.3188393377911763,51.36986107497336,47.37830274817529,-1.2521407347773135,-0.7621302344441787,1.0235008085154789,-0.8117150228896506,10.071692518609337,0.8700008392333984,-0.6584067949119614,0.7864996910095208,-1.0988035873477848,2.6718029693668264,-0.15615194816913203,1.7291513301881736,-2.6694665252532985,76.82117030347048,35.033178729569585,0.942651639178653,10,-1.0899991989135742,-0.6999998092651367,1.5200004577636719,-0.41499996185302734,0.3000011444091797,4,-0.08542447520416185,-1.405795018230369,18.850000381469727,2.272714662227771,18.049999237060547,-2.5044265712429,18.530000686645508,-0.08542447520416185
2836,2002-10-21,18.82999992370605,19.0,17.8799991607666,18.790000915527344,345200.0,0.005339048794113399,4.894754277740691,0.1818142410029085,45.314511559896786,47.52435976205318,-1.2903033116259266,-0.7020139797803573,0.9273892045195531,-0.9401319098630267,8.909853358899804,1.1200008392333984,-0.6034081948850805,0.7620000839233363,-1.0024390722983831,2.5264392401450557,-0.12021949418752342,1.644219662034196,-2.702077560959168,69.6969434249437,31.860809061473404,0.8822195781108598,10,-1.1899995803832972,-0.8000001907348597,1.5075001716613805,-0.5150003433227504,-1.2299995422363246,0,-0.04938928884460336,1.0714254898354463,18.729999542236328,-1.405795018230369,18.850000381469727,2.272714662227771,18.049999237060547,-0.04938928884460336
2837,2002-10-22,18.36000061035156,19.18000030517578,18.280000686645508,18.81999969482422,321000.0,-0.0249601335772065,-1.9032295774907864,-11.50026226694117,50.791370776254674,48.51289759228978,-0.8063351084537445,-0.19972486975316528,1.3652699907909174,-0.4967804521774788,8.592560794620049,0.8999996185302734,-0.4570671647932514,0.2650007247924755,-1.4999860277872905,2.0299874773722415,-0.6174926514974075,1.1474941010823585,-2.1660366887560976,49.693303221427605,11.132258116531169,0.8824933762898823,10,-0.6450004577636683,-0.33000087738036754,1.9774994850158727,-0.045001029968258166,0.019998550415042615,1,-0.04575164077686833,4.894754277740691,18.82999992370605,1.0714254898354463,18.729999542236328,-1.405795018230369,18.850000381469727,-0.04575164077686833
2838,2002-10-23,18.950000762939453,19.049999237060547,17.700000762939453,18.309999465942386,569000.0,0.03213508349532668,2.214288795892834,-1.3913099364768529,55.15394871967714,49.51958601554461,-1.087416584099227,-0.8091584964224445,0.7732010042243402,-1.087914170503172,8.686687999118911,1.3499984741210938,-0.3555843396145377,0.8410008430480964,-0.9474755968576254,2.629477282953818,-0.05323737690476449,1.7352390630009573,-2.6913161136723858,84.45948558275963,43.36846926360742,0.8942382199528611,10,-1.1250009536743164,-1.0750007629394531,1.3874993324279785,-0.6350011825561523,-0.3800010681152344,2,-0.05118739744856149,-1.9032295774907864,18.36000061035156,4.894754277740691,18.82999992370605,1.0714254898354463,18.729999542236328,-0.05118739744856149
2839,2002-10-24,19.299999237060547,19.59000015258789,18.76000022888184,19.09000015258789,958500.0,0.018469575727172893,1.1012631944913813,0.32812290452845555,63.675209611294996,50.83148341460256,-1.1473396078755123,-1.2143278939996804,0.38034736344672737,-1.4352660983876433,8.995542458342024,0.8299999237060511,-0.2581128968973516,1.1864993095397942,-0.6140534183559154,2.987052037435504,0.2862229455919376,2.086775673487651,-2.977888274675305,84.6560312603441,37.28010079779742,0.9002763639478548,10,-1.2999992370605469,-1.4249992370605469,0.9225001335144043,-0.9849996566772461,-0.2399997711181605,3,-0.031088005069396907,2.214288795892834,18.950000762939453,-1.9032295774907864,18.36000061035156,4.894754277740691,18.82999992370605,-0.031088005069396907
2840,2002-10-25,19.31999969482422,19.709999084472656,18.959999084472656,19.21999931335449,509300.0,0.0010362931893419525,-1.4193515638699437,0.4761943687556936,62.773718359602746,52.57284638652411,-0.8420217619035064,-1.2379415966342648,0.2697731686137175,-1.4569476525744385,9.643754339687518,0.75,-0.00266281937146573,1.1684997558593757,-0.7024331907844719,3.0394327025032233,0.23303328253745192,2.1039662291812995,-2.86717316483087,80.59702908851433,28.10344102210918,0.9354664733219233,10,-0.7399997711181641,-1.4449996948242188,0.872499942779541,-1.005000114440918,-1.0599994659423793,4,-0.031055920856482677,1.1012631944913813,19.299999237060547,2.214288795892834,18.950000762939453,-1.9032295774907864,18.36000061035156,-0.031055920856482677
2841,2002-10-28,19.549999237060547,19.8700008392334,19.100000381469727,19.38999938964844,557700.0,0.011904738399035608,-1.0810883259616673,1.59999237063448,63.15028304273838,54.124218005217095,-0.810833230675275,-1.4592746826311753,-0.029040232261948518,-1.667348986036032,9.786213001400455,0.7700004577636719,0.1962168572617955,1.3454993247985847,-0.6233042733553908,3.3143029229525602,0.3610975257215969,2.3299011238755725,-2.90174235379844,85.25338290681678,27.72138716848353,0.9844017990769877,10,-0.8399991989135742,-1.6749992370605469,0.22750043869018555,-1.234999656677246,-1.789999008178711,0,-0.026598392363580636,-1.4193515638699437,19.31999969482422,1.1012631944913813,19.299999237060547,2.214288795892834,18.950000762939453,-0.026598392363580636
2842,2002-10-29,19.36000061035156,19.700000762939453,19.07999992370605,19.450000762939453,377100.0,-0.009718600210930517,1.1016972165648458,-0.5625014901175752,77.61989360858769,57.94595051242257,-0.5483863414132344,-1.3544722093373807,0.10238019689145617,-1.4613724349124553,10.30011213960995,0.620000839233402,0.34093469385894437,1.165500640869137,-0.7761586595416183,3.1071599412798925,0.19467099066375937,2.1363302910745148,-2.4540042106117497,76.49768613129046,12.775259381211477,0.9708296502053778,10,-0.5749998092651332,-1.480000495910641,-0.20750093460082653,-1.0300011634826625,-2.0200004577636683,1,-0.09090909986546081,-1.0810883259616673,19.549999237060547,-1.4193515638699437,19.31999969482422,1.1012631944913813,19.299999237060547,-0.09090909986546081
2843,2002-10-30,19.809999465942386,20.13999938964844,19.350000381469727,19.46999931335449,451900.0,0.02324374180805644,-1.7241438277329562,-3.777773068282895,77.69910948755783,60.83865624895373,-0.8073790367820308,-1.7724836211517108,-0.4260316400089934,-1.8967658959742515,10.895557179994453,0.7899990081787145,0.5174957192252521,1.5374995231628468,-0.5345080178530957,3.609507064178789,0.5014957526548756,2.573503293670818,-2.6668827110430904,76.08694750779871,7.383625152894425,1.0360037705079705,10,-0.889999389648441,-1.8149995803833043,-0.834999561309818,-0.8299999237060582,-2.3799991607666087,2,-0.07218578211646398,1.1016972165648458,19.36000061035156,-1.0810883259616673,19.549999237060547,-1.4193515638699437,19.31999969482422,-0.07218578211646398
2844,2002-10-31,19.61000061035156,20.299999237060547,19.280000686645508,19.86000061035156,624800.0,-0.010095853658889209,-1.2417554317525568,-0.7352937876560786,75.04274418307412,63.46897659429827,-0.5456140544565855,-1.5387523697901173,-0.3619014198196915,-1.6579482588297658,11.389731201265135,1.019998550415039,0.5922004873049147,1.2660006523132274,-0.8895737245200834,3.4215750291465383,0.18821346389657023,2.3437878407298847,-2.1671955919773502,48.507571034494276,-23.391613445572105,1.0777871884166554,10,-0.610000610351559,-1.5350008010864222,-0.6675009727477992,-0.5750012397766078,-2.9600009918212855,3,-0.05303421127780861,-1.7241438277329562,19.809999465942386,1.1016972165648458,19.36000061035156,-1.0810883259616673,19.549999237060547,-0.05303421127780861
2845,2002-11-01,19.6200008392334,19.799999237060547,19.049999237060547,19.149999618530273,453600.0,0.0005099555619880736,-1.2387993418243308,-1.8800048828125,71.92308835024201,66.42548512655884,-0.4649897141253376,-1.446495450794302,-0.4885336013179682,-1.6305935001694891,11.50648602795399,0.75,0.7775159837654684,1.1640007972717292,-1.0133408741722079,3.3413424687156663,0.07532996154976246,2.252671632993696,-1.834332514616829,45.600128173828125,-26.209975335576388,1.0886708357219683,11,-0.6200008392333984,-1.5450010299682617,-0.6775012016296387,-0.34000110626220703,-3.0700016021728516,4,-0.028542372545224293,-1.2417554317525568,19.61000061035156,-1.7241438277329562,19.809999465942386,1.1016972165648458,19.36000061035156,-0.028542372545224293
2846,2002-11-04,20.84000015258789,21.600000381469727,19.670000076293945,19.670000076293945,1294800.0,0.062181409845554425,-2.2991456056809643,2.4893553990000648,72.08413490030169,68.79134780700852,-1.5308742653051297,-2.539136478331635,-1.7943726885165106,-2.8119915629910253,11.93032539915326,1.9799995422363281,0.8548463602821599,2.2205000877380385,-0.1584733461141674,4.5994735215902445,1.0310133708119373,3.4099868046641397,-2.7526121184780443,70.19608283125208,-1.1774505234030244,1.1894867169261027,11,-1.1899995803833008,-2.114999771118164,-1.9375004768371582,-1.5600004196166992,-4.239999771118164,0,-0.12380037930977028,-1.2387993418243308,19.6200008392334,-1.2417554317525568,19.61000061035156,-1.7241438277329562,19.809999465942386,-0.12380037930977028
2847,2002-11-05,19.049999237060547,19.899999618530273,17.0,17.010000228881836,2310400.0,-0.08589255769775339,-1.8155343401544213,1.7435887821824305,57.645263327969005,69.06816054126317,0.41046023164008005,-0.6800400499382242,-0.11181418427802825,-1.0128861878890092,11.620532719141389,3.8400001525878906,0.9082761749448878,0.36449918746948384,-1.9836105895283858,2.7126089644673534,-0.8095557010294492,1.5385540759684169,2.5500011444091797,44.56519710995242,-27.108444222027074,1.1740548884989344,11,0.2500009536743164,-0.3249988555908203,-0.36999940872192383,0.23000049591064453,-2.420000076293949,1,-0.06771648608096015,-2.2991456056809643,20.84000015258789,-1.2387993418243308,19.6200008392334,-1.2417554317525568,19.61000061035156,-0.06771648608096015
2848,2002-11-06,19.209999084472656,19.299999237060547,18.76000022888184,19.07999992370605,691300.0,0.00839894245774242,2.4838705707904207,0.06372510978947336,53.05083863592793,67.8876748773335,0.32544351178057696,-0.6397124744017972,-0.3425388635784046,-1.1740954455768673,10.481785973695933,0.5399990081787074,1.0244851348546753,0.37649908065795756,-1.6803278961752142,2.4333260574911293,-0.6519144077586283,1.4049125690745434,2.3900012969970703,48.04345437394396,-21.410102013350453,1.0284134884165868,11,0.09000110626220703,-0.4849987030029297,-0.6649990081787109,0.07000064849853516,-3.039999008178711,2,-0.09734508178067935,-1.8155343401544213,19.049999237060547,-2.2991456056809643,20.84000015258789,-1.2387993418243308,19.6200008392334,-0.09734508178067935
2849,2002-11-07,19.0,19.530000686645508,18.700000762939453,19.0,540300.0,-0.010931759212960968,-1.7666734483679412,0.0,52.25376232056097,66.71879087299551,0.5458102715437008,-0.26034094010840647,-0.18685314829020783,-0.9702116208805052,9.341552545678242,0.8299999237060547,1.1278855707973214,0.05050001144409322,-1.7393011023218037,1.8403011252099901,-0.8444005454388552,0.9454005683270417,2.508000373840332,43.478257263991544,-24.008830742660372,0.8949005568829481,11,0.3000001907348633,-0.27499961853027344,-0.4549999237060547,0.2799997329711914,-2.2099990844726527,3,-0.08263156288548534,2.4838705707904207,19.209999084472656,-1.8155343401544213,19.049999237060547,-2.2991456056809643,20.84000015258789,-0.08263156288548534
2850,2002-11-08,18.399999618530273,19.01000022888184,18.0,18.850000381469727,439100.0,-0.03157896744577504,1.6233756582825796,-100.0,46.687205705240636,64.88956005771799,1.1192899080304954,0.500800743840994,0.32817547524974344,-0.3690198894558492,8.732302093405078,1.0100002288818395,1.1376623907487406,-0.635500335693358,-2.1022902492103803,0.8312895778236644,-1.368895292451871,0.09789462106515501,3.017840747833251,30.434771791974626,-35.2537385761628,0.7333949567585119,11,0.9000005722045898,0.3250007629394531,-0.14249944686889648,0.880000114440918,-1.4499988555908203,4,-0.09510869762397223,-1.7666734483679412,19.0,2.4838705707904207,19.209999084472656,-1.8155343401544213,19.049999237060547,-0.09510869762397223
2851,2002-11-11,17.889999389648438,18.549999237060547,17.809999465942386,18.11000061035156,446300.0,-0.027717404318216676,-2.8947246900567727,0.488890772686806,46.40121299288063,61.42081776708387,1.52994646240478,1.1110840811679985,0.7906588426480532,0.15981579422018655,8.138673494749396,0.7399997711181605,1.0350990884520925,-1.173000526428222,-2.521826300159187,0.1758252473027433,-1.8474134132937046,-0.4985876395627393,3.4394841693878178,30.689638162762627,-35.49281116358643,0.6744128868654825,11,1.4100008010864258,0.8350009918212891,0.37000083923339844,1.390000343322754,-1.0100002288818395,0,-0.07490219107348017,1.6233756582825796,18.399999618530273,-1.7666734483679412,19.0,2.4838705707904207,19.209999084472656,-0.07490219107348017
2852,2002-11-12,17.649999618530273,18.100000381469727,17.40999984741211,17.8799991607666,542400.0,-0.013415303482739782,1.0596969886755068,1.0454466638923736,39.48218216923757,57.17449250949272,1.6783726030712742,1.3510448439172897,1.0228944450057895,0.4244721779391867,8.459578688024532,0.6900005340576172,0.9284087530219587,-1.3690002441406257,-2.8426697540256214,0.10466926574436997,-2.1058349990831253,-0.6321654891981261,3.5928942693252566,11.320739439185742,-50.37901019658028,0.7368347549424981,11,1.6500005722045898,1.0750007629394531,0.9450006484985352,2.2049999237060547,-1.039999008178711,1,-0.0594900430455636,-2.8947246900567727,17.889999389648438,1.6233756582825796,18.399999618530273,-1.7666734483679412,19.0,-0.0594900430455636
2853,2002-11-13,17.600000381469727,18.3700008392334,17.219999313354492,17.639999389648438,822100.0,-0.002832818024996131,-1.8749997019772024,0.17390907733899458,35.54421597691203,52.785767153252486,1.5443174704252627,1.4394016044233524,1.040209996638037,0.49812958288123355,8.715951387739516,1.1500015258789062,0.7892851568186892,-1.3964995384216294,-2.9443371494095345,0.15133807256627563,-2.170418343915582,-0.6225807329276769,3.5580356286286943,16.450252909324202,-40.59642506918959,0.773918805493953,11,1.6999998092651367,1.125,0.8999996185302734,2.2549991607666016,-0.9300003051757812,2,-0.055113704527211316,1.0596969886755068,17.649999618530273,-2.8947246900567727,17.889999389648438,1.6233756582825796,18.399999618530273,-0.055113704527211316
2854,2002-11-14,17.459999084472653,18.059999465942386,17.309999465942386,17.569999694824222,865600.0,-0.007954618975149264,-2.658537946947839,2.750083448572015,34.49998505909292,48.62764456534704,1.5055983286535088,1.5493648866047636,1.1823005110781857,0.6679213331221909,8.601993567642138,0.75,0.5684541942611787,-1.467000770568852,-3.1605068537023655,0.22650531256466166,-2.3137538121356087,-0.6202477290020951,3.6148762054238013,13.407801584696665,-38.98029620182367,0.8467530415667576,11,1.8400011062622106,1.3400011062622106,0.7275009155273473,2.3950004577636754,-0.6499996185302663,3,-0.07388310858079694,-1.8749997019772024,17.600000381469727,1.0596969886755068,17.649999618530273,-2.8947246900567727,17.889999389648438,-0.07388310858079694
2855,2002-11-15,17.129999160766598,17.65999984741211,17.129999160766598,17.280000686645508,718900.0,-0.01890034026402254,-6.066603936727244,1.3636426688860588,30.16392263664524,43.96984320271854,1.6150912142498512,1.848104042961836,1.4812615961388964,1.0276919361429044,8.49709946615563,0.5300006866455114,0.2870402661395808,-1.7170006752014189,-3.591214945128538,0.1572135947257003,-2.6541078101649767,-0.7798935402378611,3.8633786233319256,0.0,-46.23849316518937,0.9371071349635587,11,1.3200006484985387,1.7800006866455114,1.0450010299682653,2.72500038146973,-0.3999996185302699,4,-0.019848118032484208,-2.658537946947839,17.459999084472653,-1.8749997019772024,17.600000381469727,1.0596969886755068,17.649999618530273,-0.019848118032484208
2856,2002-11-18,17.899999618530273,18.18000030517578,17.25,17.290000915527347,714300.0,0.04495040837638986,-1.695650972055982,-4.066616652255615,39.071846242536644,41.90613019322606,0.4293446399006875,1.0591616990371477,0.6585485422486599,0.28665340246445936,8.472254723326323,1.0500011444091832,0.032078341438975144,-0.9005002021789537,-2.822040223374753,1.0210398190168455,-1.8612702127768515,0.06026980841894414,3.0135106098862785,62.09672705570384,18.87261744810307,0.9607700105978995,11,0.43000030517578125,1.1050004959106445,0.27500057220458984,1.9549999237060547,-1.2999992370605469,0,-0.05307256289588802,-6.066603936727244,17.129999160766598,-2.658537946947839,17.459999084472653,-1.8749997019772024,17.600000381469727,-0.05307256289588802
2857,2002-11-19,17.520000457763672,18.209999084472656,17.329999923706055,17.889999389648438,581500.0,-0.021229003847196837,-1.3466644287109375,-0.6065569157169024,32.67776507173626,39.64245535276032,0.636415758676133,1.4472023170002153,0.9735626684929315,0.6932198124824112,8.297430165005588,0.8799991607666016,-0.21092623599217575,-1.2384993553161614,-3.235805978766976,0.7588072681346532,-2.2371526670415705,-0.23984604359075234,3.31523956608455,31.45167492670581,-7.300917975939246,0.9986533117254073,11,0.8099994659423828,1.7799997329711914,0.6549997329711914,2.3349990844726562,-1.470001220703125,1,-0.03652975344035847,-1.695650972055982,17.899999618530273,-6.066603936727244,17.129999160766598,-2.658537946947839,17.459999084472653,-0.03652975344035847
2858,2002-11-20,17.979999542236328,18.040000915527344,17.420000076293945,17.450000762939453,570700.0,0.026255654820420693,-1.1016972165648338,-1.4324332683801924,38.13681716491882,38.07390589102231,-0.01833533428524703,0.960028303720879,0.44903779890411855,0.2772626835866987,8.629202584294374,0.6200008392333984,-0.5615766328419838,-0.7300002098083489,-2.7546485999650905,1.2946481803483927,-1.7423244048867197,0.2823239852700219,2.7785356811349295,78.70374458480734,39.483777191665176,1.0123241950783712,11,0.09000015258789062,1.3200006484985352,0.06500053405761719,1.875,-2.219999313354492,2,-0.07619571561537242,-1.3466644287109375,17.520000457763672,-1.695650972055982,17.899999618530273,-6.066603936727244,17.129999160766598,-0.07619571561537242
2859,2002-11-21,18.700000762939453,18.93000030517578,17.899999618530273,17.989999771118164,937300.0,0.04004456279388613,-1.3146049115227263,1.3396275983186503,43.93139785254686,37.76770501850077,-0.8776622193346135,0.2031895920178357,-0.304274670909237,-0.38368404635556885,8.708302034897777,1.0300006866455078,-0.7008465144171083,0.020000934600830078,-1.985528575313257,2.025530444514917,-0.9827638203562152,1.0227656895578754,1.9833637559643797,87.22225577740834,46.793072499293054,1.002764754957044,11,-0.6700010299682617,0.5999994277954102,-0.6550006866455078,1.154998779296875,-2.8500003814697266,3,-0.10855618202265849,-1.1016972165648338,17.979999542236328,-1.3466644287109375,17.520000457763672,-1.695650972055982,17.899999618530273,-0.10855618202265849
2860,2002-11-22,18.71999931335449,19.280000686645508,18.399999618530273,18.6299991607666,595100.0,0.0010694411550329352,-2.2000083229873977,0.12676060121693544,33.38557117475649,36.32152259426476,-0.9470920956985296,0.14328190196233237,-0.3635193403733048,-0.3501394608169939,8.800115240879014,0.8800010681152344,-0.8228372079177291,0.06999950408935263,-1.9130447281698828,2.053043736348588,-0.9215226120402633,1.0615216202189686,1.8896979151712685,72.41373478467152,34.273074096264125,0.991522116129617,11,-0.514999389648434,0.5800008773803746,-0.8524990081787074,1.1350002288818395,-2.359998703002926,4,-0.10202991012128648,-1.3146049115227263,18.700000762939453,-1.1016972165648338,17.979999542236328,-1.3466644287109375,17.520000457763672,-0.10202991012128648
2861,2002-11-25,19.030000686645508,19.290000915527344,18.5,18.959999084472656,387900.0,0.016559903026805767,1.6779598553006327,0.7777942610096522,49.79593314314341,37.46749492469874,-1.2051084357112103,-0.2188968606132704,-0.70384859889149,-0.6149494656627539,8.77099890519771,0.7900009155273438,-0.9260825439030462,0.40600080490112234,-1.5406609963892741,2.352662606191519,-0.5673300957440759,1.3793317055463206,1.5075025973097347,86.73468891256854,47.36574952058582,0.9733309006451974,11,-0.8200006484985352,0.26999950408935547,-1.1950006484985352,0.8249988555908203,-3.0400009155273438,0,-0.12086185293851448,-2.2000083229873977,18.71999931335449,-1.3146049115227263,18.700000762939453,-1.1016972165648338,17.979999542236328,-0.12086185293851448
2862,2002-11-26,17.600000381469727,18.88999938964844,17.600000381469727,18.88999938964844,512700.0,-0.07514452199569799,-1.0000000000000056,-18.428135473147922,36.95300905109563,37.62402748849692,0.24256155725051443,1.1304466207680903,0.7001812068740065,0.8637222938450719,8.441724350801449,1.4300003051757812,-0.9831819588080606,-0.9359994888305678,-2.9016029539344217,1.029603976273286,-1.9188012213824948,0.046802243721359105,2.8667528368064126,9.62568044886931,-27.46265479254285,0.9828017325519273,11,0.6099996566772461,1.6999998092651367,0.2349996566772461,2.2549991607666016,-1.7700004577636719,1,-0.056818180586680866,1.6779598553006327,19.030000686645508,-2.2000083229873977,18.71999931335449,-1.3146049115227263,18.700000762939453,-0.056818180586680866
2863,2002-11-27,18.3799991607666,18.799999237060547,17.6299991607666,17.719999313354492,392600.0,0.04431811149948062,-1.7857139613353255,-0.5116281820587835,45.40058708985283,38.835205491914685,-0.4639479062652292,0.2506750518295817,-0.09822697158865878,0.14029882236295066,7.727408435201635,1.1999988555908203,-0.9835926542927425,-0.08450069427490092,-1.9567974472200795,1.7877960586702777,-1.020649070747492,0.8516476821976902,2.017418993144016,46.15375933782293,9.465833636928082,0.9361483764725895,11,-0.1699991226196289,0.9200010299682617,-0.5074992179870605,1.4750003814697266,-2.5799989700317365,2,-0.12676822797030385,-1.0000000000000056,17.600000381469727,1.6779598553006327,19.030000686645508,-2.2000083229873977,18.71999931335449,-0.12676822797030385
2864,2002-11-29,18.56999969482422,18.799999237060547,18.440000534057614,18.450000762939453,229700.0,0.010337352705825253,-4.142861035422133,0.18181660549663323,51.342812625141505,41.188415490636494,-0.5363382026177064,-0.02238219635041716,-0.2728931094278195,0.03952908070437644,6.843275550602418,0.4200000762939453,-0.9064433057004884,0.15749988555908345,-1.6369934464363567,1.9519932175545236,-0.7397467804386366,1.0547465515568035,1.7594700960081866,57.396390936372455,19.09471263028248,0.89724666599772,11,-0.2999992370605469,0.7300004959106445,-0.7199997901916504,1.2849998474121094,-3.3400001525878906,4,-0.15131930598391874,-1.7857139613353255,18.3799991607666,-1.0000000000000056,17.600000381469727,1.6779598553006327,19.030000686645508,-0.15131930598391874
2865,2002-12-02,19.059999465942386,19.26000022888184,18.5,18.700000762939453,672200.0,0.026386633234826595,-1.0000000000000093,3.000015894713448,59.27099980442875,43.43276588640228,-0.8088343860388818,-0.5865602205357519,-0.7276861662338803,-0.37904034148803234,6.3327710876225405,0.7600002288818395,-0.7807328270476006,0.6754997253418011,-1.0560342465032946,2.407033697186897,-0.19026726058074672,1.541266711264349,1.2028809290733697,86.39045107088019,45.17917852666986,0.8657669859225472,12,-0.7499990463256871,0.24000072479247692,-1.1224994659423864,0.7950000762939418,-3.749999046325687,0,-0.16841548659056838,-4.142861035422133,18.56999969482422,-1.7857139613353255,18.3799991607666,-1.0000000000000056,17.600000381469727,-0.16841548659056838
2866,2002-12-03,18.26000022888184,19.059999465942386,18.209999084472656,19.059999465942386,404200.0,-0.0419726788812369,1.1250029802350898,-2.2222281091219056,54.43959756325765,45.85074727434911,0.053195267844266425,0.010794920710420541,0.13570082066719635,0.4855883865569375,4.361140668950368,0.8500003814697301,-0.6437250319260919,0.004500484466557708,-1.2847012170515946,1.29370218598471,-0.6401003662925184,0.6491013352256338,1.9376225582336026,39.75903060720347,-5.017015529904036,0.6446008507590753,12,0.09500026702880504,1.0399999618530238,-0.032500267028812146,1.5949993133544886,-2.840000152587894,1,-0.10405255173683114,-1.0000000000000093,19.059999465942386,-4.142861035422133,18.56999969482422,-1.7857139613353255,18.3799991607666,-0.10405255173683114
2867,2002-12-04,17.760000228881836,18.26000022888184,17.6200008392334,18.18000030517578,617900.0,-0.027382255954693457,1.2068947373613326,0.5250005960470162,51.09289517815992,47.290311498042556,0.6602519593723848,0.4313096893619637,0.6468733364406418,1.0422183500050153,4.7374208779741105,0.639999389648441,-0.4472056096195516,-0.43099956512451243,-1.6813283920389104,0.8193292617898855,-1.0561639785817114,0.19416484833268655,2.373670102491296,8.536551326305586,-38.177490046063376,0.625164413457199,12,0.6850004196166992,1.5399999618530273,0.5324997901916504,2.094999313354492,-1.8699998855590803,2,-0.09966218665274817,1.1250029802350898,18.26000022888184,-1.0000000000000093,19.059999465942386,-4.142861035422133,18.56999969482422,-0.09966218665274817
2868,2002-12-05,17.34000015258789,18.09000015258789,17.329999923706055,17.860000610351562,270700.0,-0.023648652639707057,-1.8148108902358044,1.2380961031057989,49.210533184359356,47.87688209046617,1.0950803853879414,0.7420777058065511,1.0459935987670335,1.5048459916828278,5.231278985195381,0.7600002288818359,-0.3690890047537856,-0.7574996948242188,-1.9659590331357322,0.45095964348729467,-1.3617293639799755,-0.15327002566846204,2.730996772157777,0.5181464922579436,-48.326570132335235,0.604229669155757,12,0.9700002670288086,1.9600000381469727,0.9925003051757812,2.5149993896484375,-1.6700000762939453,3,-0.0870819040135059,1.2068947373613326,17.760000228881836,1.1250029802350898,18.26000022888184,-1.0000000000000093,19.059999465942386,-0.0870819040135059
2869,2002-12-06,17.430000305175778,17.850000381469727,17.069999694824222,17.25,333400.0,0.005190320172774321,-1.8888865341415075,-0.34615412830575554,52.03805161193016,49.9493799168188,0.9007042104733962,0.556983163455822,0.9183204998959766,1.4445381121047909,5.66543244517744,0.7800006866455043,-0.20228650557960037,-0.5889995574951215,-1.7537973063769314,0.5757981913866885,-1.1713984319360264,-0.006600683054216461,2.5795766810749754,16.43838002562259,-36.990963789943734,0.5823988744409044,12,0.7500000000000036,1.8699998855590856,1.027499675750736,2.4249992370605504,-2.0700006484985334,4,-0.09351692977061454,-1.8148108902358044,17.34000015258789,1.2068947373613326,17.760000228881836,1.1250029802350898,18.26000022888184,-0.09351692977061454
2870,2002-12-09,16.649999618530273,17.559999465942386,16.389999389648438,17.420000076293945,647400.0,-0.044750468903542506,1.228573193194567,-4.27777306828305,41.51967312646318,49.02979547052099,1.5155753267665268,1.2639599284990126,1.6717624660055037,2.2622915442369447,6.161624382759335,1.1700000762939489,-0.12383139935113618,-1.2815002441406236,-2.5809297857426188,0.01792929746137162,-1.9312150149416212,-0.631785473339626,3.299385827995465,9.737836009455293,-40.83558073476611,0.6497147708009972,12,1.1750001907348633,2.3450002670288086,1.887500286102295,3.2049999237060547,-0.6499996185302734,0,-0.08528529182148359,-1.8888865341415075,17.430000305175778,-1.8148108902358044,17.34000015258789,1.2068947373613326,17.760000228881836,-0.08528529182148359
2871,2002-12-10,16.549999237060547,17.370000839233402,16.309999465942386,16.639999389648438,507800.0,-0.006006029054705375,-2.719305055480498,0.11688324556232073,43.159370946211695,49.719391236645,1.3709637715250835,1.326430353097976,1.7457511751242372,2.399048086700489,6.5691352018288285,1.0600013732910156,-0.14905885359174675,-1.3145006179809577,-2.7536157008592355,0.12461446489731998,-2.0340581594200984,-0.5949430765418171,3.257010767190099,12.30767575477161,-39.003877474155075,0.719557541439139,12,1.235000610351566,2.405000686645508,1.9875006675720215,3.3050003051757812,-1.1199989318847674,1,-0.07492440329949435,1.228573193194567,16.649999618530273,-1.8888865341415075,17.430000305175778,-1.8148108902358044,17.34000015258789,-0.07492440329949435
2872,2002-12-11,16.600000381469727,16.690000534057614,16.219999313354492,16.370000839233402,333000.0,0.0030212173241199736,1.2926897347389017,-2.555546136565891,39.67066838556411,49.082733602835134,1.3010103460782432,1.2582433784300306,1.6352885059573445,2.3851896426270045,6.734462174219175,0.47000122070312145,-0.1076702110805492,-1.2119995117187514,-2.7567918977493058,0.33279287431180293,-1.9843957047340304,-0.43960331870347247,2.9971889904824245,20.32090361365906,-26.38866246493887,0.772396193015278,12,1.1399993896484375,1.4599990844726562,2.5875000953674316,3.174999237060547,-1.6000003814697266,2,-0.07108435409995495,-2.719305055480498,16.549999237060547,1.228573193194567,16.649999618530273,-1.8888865341415075,17.430000305175778,-0.07108435409995495
2873,2002-12-12,16.629999160766598,17.299999237060547,16.34000015258789,16.639999389648438,416700.0,0.0018071553378009586,-2.254243863329982,-0.043479342543926686,32.721187969374114,47.01366419663878,1.1137961495361814,1.214095845293869,1.5861618640974875,2.3955473698331673,6.874273259259733,0.9599990844726562,-0.22978444549771027,-1.1335006713867237,-2.7648035746723814,0.4978022318989339,-1.9491521230295525,-0.3178492197438949,2.6970150064977396,25.153348389285874,-15.752861018054723,0.8156514516428286,12,1.110000610351566,1.245000839233402,2.382501125335697,2.855000495910648,-1.4699993133544886,3,-0.044497826505586535,1.2926897347389017,16.600000381469727,-2.719305055480498,16.549999237060547,1.228573193194567,16.649999618530273,-0.044497826505586535
2874,2002-12-13,16.170000076293945,16.760000228881836,16.120000839233402,16.690000534057614,298000.0,-0.02766080022167894,-1.064517716838238,51.998855616994334,30.171079968628135,43.7803397704387,1.3382888619639246,1.6574758764145088,2.0235501260046256,2.87687230182145,7.094915509352761,0.639999389648434,-0.16543737059215502,-1.5289998054504395,-3.3063060117371563,0.2483064008362792,-2.417652908593798,-0.640346702307081,2.9084529026576043,3.472172551637293,-32.066821830925264,0.8886531031433592,12,1.4200000762939489,1.6550006866455078,2.8425002098083496,3.0450000762939453,-0.8699998855590803,4,-0.030921459346993196,-2.254243863329982,16.629999160766598,1.2926897347389017,16.600000381469727,-2.719305055480498,16.549999237060547,-0.030921459346993196
2875,2002-12-16,16.790000915527347,17.0,16.059999465942386,16.180000305175778,643300.0,0.03834266149091459,-1.2117600068215681,-1.173077064152903,33.38279045114459,41.44069453575947,0.4050182022844524,1.0653165346405764,1.4134671157189977,2.2772289260639162,7.078118457674036,0.9400005340576136,-0.21036855709933278,-0.8919990539550753,-2.698485598929352,0.9144874910192016,-1.7952423264422137,0.011244218532063144,1.992606849452386,55.725243077496515,25.56077342512355,0.9032432724871389,12,0.3699989318847656,0.884999275207516,2.2224993705749476,2.4249992370605433,-1.8400011062622124,0,-0.08516981422720715,-1.064517716838238,16.170000076293945,-2.254243863329982,16.629999160766598,1.2926897347389017,16.600000381469727,-0.08516981422720715
2876,2002-12-17,16.950000762939453,17.239999771118164,16.719999313354492,16.770000457763672,316800.0,0.00952947222677869,-2.7142545741883626,0.29508217224903976,44.058503655170846,40.659095477649565,0.04431311907041646,0.8753770034184143,1.2593235713831277,2.1302610370931383,7.442085134876697,0.5200004577636719,-0.32571267394294523,-0.6844992637634277,-2.5166273836620583,1.1476288561352028,-1.6005633237127412,0.23156479618588577,1.505894006155799,71.77431139317991,37.40028486996293,0.9160640599493151,12,0.1249990463256836,0.7249994277954102,2.062499523162842,1.7249994277954102,-2.450000762939453,1,-0.0560472401285429,-1.2117600068215681,16.790000915527347,-1.064517716838238,16.170000076293945,-2.254243863329982,16.629999160766598,-0.0560472401285429
2877,2002-12-18,16.879999160766598,17.15999984741211,16.75,16.950000762939453,374300.0,-0.004129887847905689,-1.4848481345548075,-0.3888971305048305,34.24370455022651,38.996114518301475,-0.02641901565729654,0.943338354361444,1.329330733725353,2.196733345815627,7.853462323999095,0.4099998474121094,-0.5593810189968877,-0.7225008010864293,-2.5851517246268862,1.1401501224540294,-1.6538262628566578,0.20882466068379912,1.2883881719503094,66.12901985334909,31.871731572532084,0.931325461770229,12,0.07500076293945668,0.7950010299682653,2.132501125335697,1.7950010299682653,-2.509999275207516,2,-0.08590041040766072,-2.7142545741883626,16.950000762939453,-1.2117600068215681,16.790000915527347,-1.064517716838238,16.170000076293945,-0.08590041040766072
2878,2002-12-19,16.610000610351562,17.440000534057614,16.329999923706055,16.930000305175778,510600.0,-0.015995175582862675,-1.5227255978880394,4.571319582572399,29.752076211974185,36.519895029417484,0.14431573250496044,1.1651767242877078,1.6439096606722856,2.4416378083941055,8.446418584930635,1.110000610351559,-0.724352304289198,-0.923999404907228,-2.82849156680469,0.9804927569902322,-1.8762454858559572,0.028246676041501217,1.3053801783524008,39.85512454424073,8.172627379894976,0.9522460809487304,12,0.19999885559082387,1.0649995803833008,2.4024996757507324,2.064999580383301,-2.3500003814697266,3,-0.0969295936899719,-1.4848481345548075,16.879999160766598,-2.7142545741883626,16.950000762939453,-1.2117600068215681,16.790000915527347,-0.0969295936899719
2879,2002-12-20,16.670000076293945,17.149999618530273,16.450000762939453,16.899999618530273,485600.0,0.003612249472464857,-1.0895545332391992,0.7187492549412378,22.902500313566293,34.451320272428944,-0.03891984431167472,0.9963819730517862,1.6162446051782737,2.3567980635884567,8.608120796465023,0.6999988555908203,-0.8361334654242327,-0.7624999046325698,-2.6211679272264803,1.0961681179613407,-1.691833915929525,0.16683410666438547,1.0227349536786292,44.20290856620012,18.637528520498797,0.9293340112969554,12,0.07999992370605469,1.005000114440918,2.3425002098083496,2.005000114440918,-2.8199996948242188,4,-0.09058189693887131,-1.5227255978880394,16.610000610351562,-1.4848481345548075,16.879999160766598,-2.7142545741883626,16.950000762939453,-0.09058189693887131
2880,2002-12-23,16.809999465942386,17.0,16.479999542236328,16.670000076293945,363700.0,0.008398283683725527,1.0,-0.6086942099414681,30.666656494140582,33.06324088886549,-0.17191518983601384,0.7441039902931799,1.510873096615935,2.211201866504066,8.48344231349504,0.5200004577636719,-0.9045447755652063,-0.5270005226135233,-2.3014994007736504,1.247498355546604,-1.4142499616935886,0.3602489164665421,0.686807296346565,43.243178225308036,18.66878173260674,0.887249439080064,12,-0.059999465942386365,0.8650007247924769,2.240000724792477,1.865000724792477,-2.9699993133544957,0,-0.08982744337778414,-1.0895545332391992,16.670000076293945,-1.5227255978880394,16.610000610351562,-1.4848481345548075,16.879999160766598,-0.08982744337778414
2881,2002-12-24,16.729999542236328,17.010000228881836,16.649999618530273,16.780000686645508,92100.0,-0.004759067593555932,-2.428561048491839,-0.35715258855584925,34.534523870210904,32.49255816493735,-0.07118270495734436,0.6777049971448648,1.6040082241934925,2.2873183583016257,8.338210871039168,0.3600006103515625,-1.0156101963966755,-0.4920003890991218,-2.094282819732051,1.1102820415338055,-1.2931416044155846,0.30914082621734096,0.5943903444910354,36.0359818544231,9.043242200367715,0.801141215316464,12,0.020000457763671875,0.9450006484985352,1.950000286102295,1.9450006484985352,-2.869999885559084,1,-0.10639568330396121,1.0,16.809999465942386,-1.0895545332391992,16.670000076293945,-1.5227255978880394,16.610000610351562,-0.10639568330396121
2882,2002-12-26,16.600000381469727,16.969999313354492,16.459999084472653,16.729999542236328,184600.0,-0.007770422254848697,-1.4877953470196383,2.5999237078008774,37.828947162033685,33.06008696412175,0.06572851092265708,0.7683385284304478,1.7075396633502393,2.433555679312988,9.179639931387062,0.5100002288818395,-0.9795477331286655,-0.5719995498657227,-2.186976609531868,1.042977509800421,-1.3794880796987954,0.23548897996735008,0.572662654763441,24.324352189153974,-5.768679245114715,0.8074885298330722,12,0.14999961853027344,1.0749998092651367,2.0674996376037598,2.0749998092651367,-3.1300001144409197,3,-0.1265060441693675,-2.428561048491839,16.729999542236328,1.0,16.809999465942386,-1.0895545332391992,16.670000076293945,-0.1265060441693675
2883,2002-12-27,16.049999237060547,16.600000381469727,15.829999923706055,16.389999389648438,295900.0,-0.033132598299403404,1.026311298499222,2.6154026732397258,30.285699026925258,33.072822415043646,0.5864791086740659,1.1961595228882835,2.239610566574182,2.978718742497321,10.3122360148041,0.7700004577636719,-0.966014630047038,-1.0055006980895982,-2.589426216530626,0.5784248203514295,-1.797463457310112,-0.21353793886908434,0.9891441707377275,16.666618501286017,-14.52765349315547,0.7919627592205134,12,0.5850009918212891,1.5100011825561523,2.765000820159912,2.6250009536743164,-2.309999465942383,4,-0.10467286176701063,-1.4877953470196383,16.600000381469727,-2.428561048491839,16.729999542236328,1.0,16.809999465942386,-0.10467286176701063
2884,2002-12-30,15.760000228881836,16.389999389648438,15.68000030517578,15.699999809265135,473400.0,-0.018068474888714214,-13.200062942864577,-0.1764717432036763,35.21594873855115,33.27650666919993,0.9076528983340566,1.3332003751516943,2.4821494632515524,3.2600685062760846,11.560156101610986,0.709999084472658,-0.9383631699632069,-1.1549997329711914,-2.6703041383672215,0.3603046724248369,-1.9126519356692064,-0.3973475302731764,1.2099990844726562,6.01503220264374,-26.741089759344668,0.7576522026980143,12,0.8000001907348597,1.7250003814697266,2.924999713897705,2.9149999618530273,-1.9000005722045916,0,-0.09517766359235802,1.026311298499222,16.049999237060547,-1.4877953470196383,16.600000381469727,-2.428561048491839,16.729999542236328,-0.09517766359235802
2885,2002-12-31,15.850000381469727,16.200000762939453,15.34000015258789,15.68000030517578,888800.0,0.005710669497514198,-1.0235299397502495,2.833314789795702,38.33334498936018,32.64037792855431,0.7490632973286395,1.0439063430982394,2.3486250616979163,3.143492401552841,12.534550206857201,0.8600006103515625,-0.868150094001102,-0.9044996261596694,-2.111906318413098,0.30290706609376095,-1.5082029722863837,-0.3007962800329551,0.9135990905761702,30.53893446601664,-4.605339285989572,0.6037033461267151,12,0.5399999618530273,1.4650001525878906,2.814999580383301,2.8249998092651367,-1.6200008392333984,1,-0.12618296226277725,-13.200062942864577,15.760000228881836,1.026311298499222,16.049999237060547,-1.4877953470196383,16.600000381469727,-0.12618296226277725
2886,2003-01-02,16.360000610351562,16.489999771118164,15.789999961853027,16.030000686645508,907200.0,0.032176669817502335,1.3728877667467325,1.9411751506243555,46.53179238548319,34.0057210213606,0.16379506938599775,0.4050306606635843,1.7969056509321355,2.6132845100235684,13.699473143726577,0.6999998092651367,-0.7169471765209146,-0.29949941635131694,-1.2871383662673033,0.6881395335646694,-0.7933188913093119,0.194320058606678,0.14735098419189185,62.57674741893472,24.50166650272468,0.49381947495799344,1,0.029999732971191406,0.9549999237060547,2.3924994468688965,2.314999580383301,-2.0800008773803693,3,-0.15403425206287447,-1.0235299397502495,15.850000381469727,-13.200062942864577,15.760000228881836,1.026311298499222,16.049999237060547,-0.15403425206287447
2887,2003-01-03,15.989999771118164,16.5,15.829999923706055,16.430000305175778,926800.0,-0.02261618737344584,1.3103453945745789,-1.3333352599485486,41.57895370863944,35.31981852099007,0.4406075984773814,0.6699786376945909,2.1351795078281413,2.945552194128968,14.67837083424499,0.6700000762939453,-0.6359401072815913,-0.5810002326965318,-1.465222236174693,0.3032217707816294,-1.0231112344356141,-0.13888923095744943,-0.6499996185302734,51.58726194098422,11.387014519370055,0.44211100173908086,1,0.25500011444091797,1.3100004196166992,2.765000343322754,2.685000419616699,-2.039999961853029,4,-0.1332082642232565,1.3728877667467325,16.360000610351562,-1.0235299397502495,15.850000381469727,-13.200062942864577,15.760000228881836,-0.1332082642232565
2888,2003-01-06,15.829999923706055,16.469999313354492,15.739999771118164,16.049999237060547,698100.0,-0.010006244509215612,-2.6500011920940323,0.4999978325610066,45.142854963030146,37.79096903759717,0.5345415018371114,0.749478936375823,2.2419186406827407,3.078321107062415,15.46696517494035,0.7299995422363281,-0.6720415116410479,-0.6655000686645494,-1.5309169715029753,0.19991683417387662,-1.0982085200837624,-0.23279161724533637,-0.466799774169921,42.241365135635526,-2.497137757897896,0.4327084514192127,1,0.3450002670288086,1.4700002670288086,2.9250001907348633,2.8450002670288086,-2.1000003814697266,0,-0.14908399671834838,1.3103453945745789,15.989999771118164,1.3728877667467325,16.360000610351562,-1.0235299397502495,15.850000381469727,-0.14908399671834838
2889,2003-01-07,15.800000190734865,16.200000762939453,15.699999809265135,16.010000228881836,445800.0,-0.001895118958671893,-1.4390242767789938,0.9545486071976546,32.98967180154388,38.04908184953087,0.47846981146568446,0.6862882614235968,2.205927715827654,3.0584446777675485,16.06890742405574,0.5000009536743182,-0.6561729760693922,-0.6139997959136938,-1.4133521120785684,0.18535252025118254,-1.0136759539961329,-0.21432363783125474,-0.41406404418945364,39.65518091861884,-3.5409955316575434,0.3996761580824381,1,0.3749999999999982,1.4999999999999982,2.954999923706053,2.8749999999999982,-2.6199998855590856,1,-0.13037977181954008,-2.6500011920940323,15.829999923706055,1.3103453945745789,15.989999771118164,1.3728877667467325,16.360000610351562,-0.13037977181954008
2890,2003-01-08,15.229999542236328,15.949999809265135,15.18000030517578,15.890000343322756,338400.0,-0.03607598997579675,-1.0263164168915866,3.1428603866467806,24.09636477701258,36.88928639473105,0.8948846308543246,1.2062990658690964,2.7013088915737775,3.5514362324145523,16.302613109187504,0.7699995040893555,-0.6087547332616836,-1.113000440597535,-2.062285025594665,-0.1637158556004028,-1.5876427330961,-0.6383581480989697,1.2700004577636719,3.7878218651563293,-34.31482375667936,0.4746422924985658,1,0.8450002670288086,1.9900007247924805,3.5550007820129395,3.445000648498535,-2.6399993896484375,2,-0.08995403327227658,-1.4390242767789938,15.800000190734865,-2.6500011920940323,15.829999923706055,1.3103453945745789,15.989999771118164,-0.08995403327227658
2891,2003-01-09,15.3100004196167,15.65999984741211,15.25,15.279999732971193,726500.0,0.0052528483115519276,-8.111092273131861,-0.045455530654086924,26.42643803678213,35.62234093636977,0.6618776651006968,1.0842262826752247,2.5386649596481092,3.4044883218847524,16.481334321037476,0.43000030517578125,-0.5399358699508063,-0.9709996223449693,-2.0200874831711424,0.07808823848120383,-1.4955435527580576,-0.4464556919318827,1.1635995864868178,9.84849579516239,-23.688298591243978,0.5245439304130866,1,0.5799999237060547,1.8099994659423828,3.494999885559082,3.364999771118164,-2.530000686645506,3,-0.07054218470148221,-1.0263164168915866,15.229999542236328,-1.4390242767789938,15.800000190734865,-2.6500011920940323,15.829999923706055,-0.07054218470148221
2892,2003-01-10,15.420000076293945,15.579999923706055,14.949999809265135,15.229999542236328,949600.0,0.007184823883891189,1.4705875753121949,6.333206179668504,31.230275939790403,35.72729392668812,0.4100092615619939,0.9289173584298531,2.3517216940259544,3.2343674635609077,16.700997447564664,0.6300001144409197,-0.5416866589840836,-0.8019999504089341,-1.9067952448074124,0.3027953439895441,-1.3543975976081732,-0.249602303209695,1.0277279357910167,30.921080287482788,-1.7414505888575533,0.5523976471992388,1,0.30499982833862305,1.184999942779541,3.4075002670288086,3.255000114440918,-2.9600000381469727,4,-0.07392998298847875,-8.111092273131861,15.3100004196167,-1.0263164168915866,15.229999542236328,-1.4390242767789938,15.800000190734865,-0.07392998298847875
2893,2003-01-13,15.890000343322756,15.989999771118164,15.4399995803833,15.4399995803833,506200.0,0.030479913404888315,-1.4444411477980756,2.3684184108819046,39.10615165069534,36.15953869470414,-0.09507139136650622,0.42228656472920356,1.79414582408163,2.694552974796279,17.41502129073426,0.5699996948242188,-0.5584661881016633,-0.2949997425079314,-1.3917989743275694,0.8017994893117066,-0.8433993584177504,0.25339987340188763,0.4978185406494138,75.19998535157384,42.17975426048293,0.5483996159098194,1,-0.16500043869018732,0.629999637603758,2.9825000762939435,2.7849998474121076,-3.6600008010864276,0,-0.12208939535189134,1.4705875753121949,15.420000076293945,-8.111092273131861,15.3100004196167,-1.0263164168915866,15.229999542236328,-0.12208939535189134
2894,2003-01-14,15.670000076293945,16.100000381469727,15.579999923706055,15.949999809265135,511600.0,-0.013845202157044545,-1.2608713680042294,-0.6222205738990314,34.42624531305775,35.72541650844832,0.12384322196342623,0.6354893273360069,1.928655993977543,2.8162454970584108,17.88377820741416,0.5200004577636719,-0.5953074937185789,-0.49000000953674316,-1.610770481874738,0.6307704628012516,-1.0503852457057405,0.07038522663225422,0.6603060446899427,62.60868771991517,29.605904031599138,0.5603852361689973,1,0.05499982833862305,0.7300000190734863,3.135000228881836,3.010000228881836,-3.270000457763672,1,-0.12380347955406257,-1.4444411477980756,15.890000343322756,1.4705875753121949,15.420000076293945,-8.111092273131861,15.3100004196167,-0.12380347955406257
2895,2003-01-15,15.359999656677244,15.770000457763672,15.3100004196167,15.65999984741211,355100.0,-0.01978305157034932,-1.300007867839372,1.0714302744200594,32.39075716058224,34.15419037234821,0.398985031720013,0.8778736821082429,2.147479077303027,3.0359951609541884,18.78812085323765,0.46000003814697266,-0.5630885208290284,-0.7285003662109393,-1.8624227720421889,0.4054220396203103,-1.295461569126564,-0.16153916329531448,0.9150942118378946,35.652142905122666,2.9077466982934723,0.5669612029156249,1,0.36500024795532404,0.8949999809265154,3.380000591278078,3.3650007247924822,-3.6599998474121094,2,-0.14192704428569325,-1.2608713680042294,15.670000076293945,-1.4444411477980756,15.890000343322756,1.4705875753121949,15.420000076293945,-0.14192704428569325
2896,2003-01-16,16.0,16.229999542236328,15.34000015258789,15.350000381469727,994000.0,0.04166668994973177,-1.6567142934412835,-2.1666640175730145,43.18181916701816,34.33228653439029,-0.3324079218775573,0.17186402872746243,1.382528136830345,2.317970009370484,19.734015692997783,0.8899993896484375,-0.5237210096673337,-0.04099998474121236,-1.100093814199326,1.0180938447169012,-0.5705468994702692,0.48854692998784444,-1.050000190734865,82.03128201422021,46.22981376745713,0.5295469147290572,1,-0.29000043869018555,0.1950001716613734,2.4099998474121094,2.7250003814697266,-4.689999580383301,3,-0.21312499046325684,-1.300007867839372,15.359999656677244,-1.2608713680042294,15.670000076293945,-1.4444411477980756,15.890000343322756,-0.21312499046325684
2897,2003-01-17,15.43000030517578,15.90999984741211,15.300000190734865,15.390000343322756,1176000.0,-0.03562498092651378,-4.545444693459176,0.061538438966269655,42.98644056971873,34.09268493513346,0.1674067062672293,0.6615833555686645,1.876083485895899,2.8063172776768663,20.749169651505355,0.6999998092651349,-0.5160536699371114,-0.5384997367858908,-1.5533634735639996,0.476363999992218,-1.0459316051749443,-0.031067868396837284,-0.4544005012512198,13.978516676493607,-23.241912296578953,0.5074318683890541,1,0.15999937057495295,0.7649998664855939,2.9399995803833026,3.295000076293947,-4.110000610351559,4,-0.17174339078371115,-1.6567142934412835,16.0,-1.300007867839372,15.359999656677244,-1.2608713680042294,15.670000076293945,-0.17174339078371115
2898,2003-01-21,15.0,15.43000030517578,14.829999923706055,15.380000114440918,900500.0,-0.02786780924635124,1.4999990065902913,-9.500011920941168,41.666670152315916,35.05679586299703,0.5222055600337594,1.0169200525236661,2.217908624930935,3.169697988916276,21.5664924748204,0.6000003814697248,-0.5906186067235737,-0.8880000114440918,-1.9432245247310398,0.16722450184285798,-1.4156122680875676,-0.3603877548006178,1.2299995422363281,12.142865901093048,-27.82584986359379,0.5276122566434746,1,0.5299997329711914,1.135000228881836,2.8999996185302734,3.7250003814697266,-3.979999542236328,1,-0.16933333079020185,-4.545444693459176,15.43000030517578,-1.6567142934412835,16.0,-1.300007867839372,15.359999656677244,-0.16933333079020185
2899,2003-01-22,15.15999984741211,15.220000267028807,14.649999618530273,14.699999809265135,784900.0,0.01066665649414067,-1.0357150763875462,-1.210526051613847,42.548595133586424,37.10704368039412,0.29264976007077337,0.7778766204072998,1.9765447765855697,2.9533918938945476,22.50073749566993,0.5700006484985334,-0.6159258761162452,-0.6525001525878906,-1.6880345202802722,0.38303421510449276,-1.1702673364340832,-0.13473296874169982,1.0419997024536123,32.278497057492075,-8.516074120920834,0.5177671838461915,1,0.2799997329711914,0.8850002288818359,2.6475000381469727,3.565000534057617,-4.109999656677246,2,-0.1932717898856673,1.4999990065902913,15.0,-4.545444693459176,15.43000030517578,-1.6567142934412835,16.0,-0.1932717898856673
2900,2003-01-23,15.300000190734865,15.329999923706055,14.8100004196167,15.18000030517578,710900.0,0.009234851235612185,4.777793083717012,0.2608692947993723,37.55868954498355,38.343960514638724,0.1828520881764053,0.5469953654967608,1.7744724640650542,2.746150780149483,23.409408555673615,0.5199995040893555,-0.648847306088431,-0.4369998455047597,-1.3825957596554144,0.508596068645895,-0.9097978025800888,0.03579811157056767,0.8399193618774401,41.139278708314585,2.971948266689772,0.4727979570753274,1,0.13999938964843572,0.7449998855590803,2.407500267028807,3.4250001907348615,-4.310000419616701,3,-0.18954251869622385,-1.0357150763875462,15.15999984741211,1.4999990065902913,15.0,-4.545444693459176,15.43000030517578,-0.18954251869622385
2901,2003-01-24,14.949999809265135,15.43000030517578,14.850000381469727,15.210000038146973,593700.0,-0.022875841640948358,-1.5217438176902713,-2.166670640313392,37.73585711988287,39.066802867982325,0.5324040803530234,0.797703894737916,2.0734953989240896,3.048546516591683,24.312459744510985,0.5799999237060529,-0.6515851987971111,-0.6980002403259302,-1.5832146528845161,0.18721417223265746,-1.140607446605225,-0.25539303404663727,1.13032294598389,23.809534622155677,-12.137282262165467,0.4426072062792935,1,0.48999977111816584,1.0950002670288104,2.4675002098083514,3.7750005722045916,-4.279999732971191,4,-0.21739130712134458,4.777793083717012,15.300000190734865,-1.0357150763875462,15.15999984741211,1.4999990065902913,15.0,-0.21739130712134458
2902,2003-01-27,14.5,14.989999771118164,14.34000015258789,14.850000381469727,617400.0,-0.03010032207400104,1.0634936012909437,1.3461541283057532,35.320097548405826,38.646130189950156,0.9366797339748913,1.1407997026617274,2.473974773645679,3.469397318998933,25.248993026700113,0.6499996185302734,-0.5780948847767338,-1.0430000305175788,-1.9506541547431269,-0.13534590629203258,-1.4968270926303529,-0.5891729684048048,1.5231098297802745,14.678883028799234,-19.626050370951653,0.45382706211277335,1,0.7849998474121094,1.3900003433227521,2.875,4.225000381469727,-4.399999618530273,0,-0.2199999710609173,-1.5217438176902713,14.949999809265135,4.777793083717012,15.300000190734865,-1.0357150763875462,15.15999984741211,-0.2199999710609173
2903,2003-01-28,14.369999885559082,14.56999969482422,14.119999885559082,14.529999732971193,493300.0,-0.0089655251338564,2.7500019868233467,0.45714192293230516,34.55724204980116,38.660685382921656,0.925745310846386,1.200010329559909,2.553534708228959,3.557221194241901,25.61726795853565,0.4499998092651385,-0.5217699557002344,-1.0890001773834221,-2.103731907281844,-0.07426844748499839,-1.5963660423326331,-0.5816343124342112,1.552123363589649,19.08396335271017,-13.943393830742764,0.5073658649492117,1,0.804999828338623,1.4100003242492658,2.945000171661377,4.3550004959106445,-4.119999885559082,1,-0.21224775330721568,1.0634936012909437,14.5,-1.5217438176902713,14.949999809265135,4.777793083717012,15.300000190734865,-0.21224775330721568
2904,2003-01-29,14.260000228881836,14.75,14.020000457763672,14.460000038146973,512600.0,-0.007654812634187214,-1.1470595247611954,1.249999999999986,38.3693183221561,39.32496995642986,0.9104460621580674,1.2562821049694044,2.6152893629521543,3.6423390025132036,25.719486742614748,0.7299995422363281,-0.5007687852660485,-1.123999834060669,-2.259594442933473,0.011594774812135,-1.691797138497071,-0.556202529624267,1.5179531511797233,17.0212622050035,-18.89071873610747,0.5677973044364023,1,0.8649997711181641,1.3249998092651367,2.982499599456787,4.465000152587891,-3.8600006103515625,2,-0.22720895645961858,2.7500019868233467,14.369999885559082,1.0634936012909437,14.5,-1.5217438176902713,14.949999809265135,-0.22720895645961858
2905,2003-01-30,13.850000381469727,14.460000038146973,13.739999771118164,14.260000228881836,493100.0,-0.02875174199378383,-1.2857112581819063,2.050001192094032,33.77778079185896,38.280076803634394,1.2110858361467969,1.5902999679542695,2.9819237784364887,4.010290164067829,25.59817717450669,0.7200002670288086,-0.5563753047539137,-1.4339996814727787,-2.7367482354293635,-0.13125112751619383,-2.08537395845107,-0.7826254044944871,1.7521577063620448,6.5089097982387,-31.349126484075303,0.6513742769782921,1,0.9749994277954102,1.5249996185302734,3.362499713897705,4.875,-3.4700002670288086,3,-0.20216607318517155,-1.1470595247611954,14.260000228881836,2.7500019868233467,14.369999885559082,1.0634936012909437,14.5,-0.20216607318517155
2906,2003-01-31,13.84000015258789,14.100000381469727,13.649999618530273,13.850000381469727,626000.0,-0.0007220381665270503,-1.3076885456759573,0.024390811228239936,32.045461638897464,37.06441247798758,0.9861753387271079,1.4775846561225805,2.9227250565885043,3.962907216500753,26.007625691472104,0.4500007629394531,-0.5825011173830053,-1.3179998874664314,-2.669125653804233,0.03312587887137042,-1.9935627706353323,-0.6424370042975305,1.538698937238248,14.179142718056895,-23.541973453355403,0.6755628831689007,1,0.6999998092651367,1.489999771118164,3.372499942779541,4.960000038146973,-3.75,4,-0.2059248807838211,-1.2857112581819063,13.850000381469727,-1.1470595247611954,14.260000228881836,2.7500019868233467,14.369999885559082,-0.2059248807838211
2907,2003-02-03,13.859999656677244,13.960000038146973,13.550000190734865,13.9399995803833,360700.0,0.001445050857576291,5.833283000874165,7.999809269502371,24.303793739841566,35.13520398771266,0.8046705966084104,1.3595329781331706,2.8445826482562513,3.88170514969398,26.496269618794866,0.4099998474121076,-0.5772647611845727,-1.1915003776550304,-2.6010210420971926,0.21802028678713192,-1.8962607098761115,-0.4867400454339492,1.2766815071674724,25.833292934622975,-6.851763216500132,0.7047603322210809,2,0.630000591278078,1.4000000953674334,3.3525004386901873,4.97000026702881,-4.1399993896484375,0,-0.23015870558456142,-1.3076885456759573,13.84000015258789,-1.2857112581819063,13.850000381469727,-1.1470595247611954,14.260000228881836,-0.23015870558456142
2908,2003-02-04,13.470000267028807,13.829999923706055,13.34000015258789,13.81999969482422,605500.0,-0.02813848479863057,1.648648230675846,4.374997019764867,23.300972446913107,32.99657924474895,1.067024951683269,1.648163980054191,3.155879111757047,4.205856443045251,26.99220628838107,0.5199995040893537,-0.6875179689848459,-1.4634997844696063,-2.9889784778518536,0.06197890891263924,-2.22623913116073,-0.7007604377784826,1.412811941118333,9.21986727016434,-18.86708814039313,0.7627393466911229,2,0.9149999618530291,1.5000000000000018,3.742499828338625,5.359999656677248,-3.1599998474121076,1,-0.2501855841686951,5.833283000874165,13.859999656677244,-1.3076885456759573,13.84000015258789,-1.2857112581819063,13.850000381469727,-0.2501855841686951
2909,2003-02-05,13.739999771118164,14.25,13.25,13.350000381469727,985800.0,0.02004450621654774,-2.389829631784825,-1.1142857921367948,30.147055214250756,32.17306431911197,0.6419205006695723,1.2816313323158823,2.7854800729575793,3.882885735266072,27.141293212886954,1.0,-0.7605846965513479,-1.0905002593994144,-2.6474943438525784,0.46649382505375137,-1.8689973016259973,-0.3120032171728315,0.8651062670283114,40.49584757605159,12.81370854447523,0.7784970422265829,2,0.6000003814697266,1.135000228881836,3.3575005531311035,4.975000381469727,-3.6700000762939435,2,-0.2540028987812819,1.648648230675846,13.470000267028807,5.833283000874165,13.859999656677244,-1.3076885456759573,13.84000015258789,-0.2540028987812819
2910,2003-02-06,13.859999656677244,13.949999809265135,13.59000015258789,13.779999732971193,442700.0,0.008733616270600209,1.769225690496301,0.20512833052935434,19.94380284221853,30.19616939937149,0.3309817126940473,1.1106769598986297,2.563760329239285,3.707360248874581,26.72606069766237,0.3599996566772443,-0.7984925659537687,-0.902000379562379,-2.504861071003541,0.7008603118787846,-1.70343072528296,-0.10057003384179808,0.47408517383993676,60.99996566772443,38.53231171284017,0.8014303457205816,2,0.2600002288818377,1.0150003433227557,3.1625008583068865,4.78000068664551,-3.0199995040893537,3,-0.24963925857531089,-2.389829631784825,13.739999771118164,1.648648230675846,13.470000267028807,5.833283000874165,13.859999656677244,-0.24963925857531089
2911,2003-02-07,14.229999542236328,14.510000228881836,13.75,13.880000114440918,845000.0,0.026695519099874776,-1.4918054315691391,4.374997019765114,32.14283889653031,29.843140660274212,-0.16974081573484767,0.6910479478736065,2.084248973582447,3.2864563232308797,25.893200540217254,0.7600002288818359,-0.8510393974990293,-0.47800045013427805,-2.075888621735235,1.1198877214666787,-1.2769445359347564,0.3209436356662003,-0.9799995422363281,77.77772731882841,51.995810859773016,0.7989440858004784,2,-0.22999954223632812,0.6450004577636719,2.6225008964538574,4.2400007247924805,-3.0199995040893555,4,-0.2705551336363824,1.769225690496301,13.859999656677244,-2.389829631784825,13.739999771118164,1.648648230675846,13.470000267028807,-0.2705551336363824
2912,2003-02-10,14.279999732971193,14.5600004196167,13.890000343322756,14.229999542236328,579600.0,0.0035137169601768825,1.1967159292906968,0.14285792136806674,37.91945288510624,30.216719641974777,-0.28410673903557715,0.5810536849582082,1.969160667062516,3.196024044074692,24.668480629468974,0.6700000762939435,-0.8985027470768241,-0.3710002422332739,-1.9430710492549235,1.2010705647883757,-1.1570356457440987,0.4150351612775509,-1.0047997283935572,78.62590862929395,49.0070814180541,0.7860354035108246,2,-0.2799997329711932,0.5950002670288068,2.5725007057189924,4.190000534057615,-3.239999771118166,0,-0.29341734304861244,-1.4918054315691391,14.229999542236328,1.769225690496301,13.859999656677244,-2.389829631784825,13.739999771118164,-0.29341734304861244
2913,2003-02-11,13.949999809265135,14.5,13.800000190734865,14.329999923706055,682700.0,-0.02310923878689708,-1.0588249318753378,-7.599973297220769,30.793642047427625,29.374977833671615,-0.022293547475458197,0.799238999716481,2.203750331984862,3.482783476384059,24.252627667251893,0.6999998092651349,-0.9373646356931982,-0.6040001392364527,-2.091299399302633,0.8832991208297294,-1.3476497692695428,0.13964949079663747,-0.6234077880859363,53.4350828276797,23.15496342146045,0.7436496300330909,2,-0.04499959945678533,0.9099998474121112,2.8225002288818377,4.520000457763674,-2.8899993896484357,1,-0.30322577778294313,1.1967159292906968,14.279999732971193,-1.4918054315691391,14.229999542236328,1.769225690496301,13.859999656677244,-0.30322577778294313
2914,2003-02-12,13.729999542236328,14.09000015258789,13.710000038146973,13.949999809265135,440500.0,-0.015770628676474274,-1.9230859519713603,0.578947896772308,25.696573768512152,28.477065942188638,0.12808990205130577,0.9132711451908158,2.3176915428283884,3.6736324487675702,24.075562922742762,0.38000011444091797,-0.935720387535742,-0.7270003795623783,-2.159893731703928,0.7058929725791714,-1.443447055633154,-0.010553703491602562,-0.3540711851196292,14.432922794677907,-13.87569708450036,0.716446676070775,2,0.17500066757202148,1.010000228881836,3.007500648498535,4.7400007247924805,-2.3299999237060547,2,-0.24908952925300554,-1.0588249318753378,13.949999809265135,1.1967159292906968,14.279999732971193,-1.4918054315691391,14.229999542236328,-0.24908952925300554
2915,2003-02-13,13.18000030517578,13.739999771118164,13.119999885559082,13.739999771118164,552800.0,-0.04005821233778173,1.2142874172771891,2.545449028337126,24.19823873182912,27.605152285847712,0.6403998420894528,1.3613747603010555,2.7372574025702168,4.19785210157316,23.86384234487558,0.619999885559082,-0.9357927617378579,-1.1679996490478537,-2.6427214315112124,0.306722133415505,-1.905360540279533,-0.43063875781617433,1.3800001144409197,4.16669426139926,-23.690242499980375,0.7373608912316795,2,0.6599998474121112,1.4949994087219256,3.557499885559084,5.289999961853029,-2.2300004959106428,3,-0.23596362202892085,-1.9230859519713603,13.729999542236328,-1.0588249318753378,13.949999809265135,1.1967159292906968,14.279999732971193,-0.23596362202892085
2916,2003-02-14,12.59000015258789,13.6899995803833,12.399999618530273,13.65999984741211,1144800.0,-0.044764805684882725,1.2831874688789677,1.9107155629578858,23.249285278091094,27.487984678986546,1.1560072327079052,1.7737486171609955,3.2130693831157746,4.776582668168409,24.795486382508464,1.2899999618530273,-0.9764738883242536,-1.587499809265136,-3.046437764569424,-0.12856185396084818,-2.316968786917279,-0.858030831612993,1.9412002563476562,8.796317758866188,-19.871320290072603,0.7294689776521436,2,0.8899998664855957,1.7249994277954102,4.057499885559082,5.800000190734863,-1.4099998474121112,4,-0.1389992040341862,1.2142874172771891,13.18000030517578,-1.9230859519713603,13.729999542236328,-1.0588249318753378,13.949999809265135,-0.1389992040341862
2917,2003-02-18,12.779999732971193,12.800000190734865,11.949999809265135,12.140000343322756,900900.0,0.015091308822919203,1.5000000000000104,-0.5981304412928619,28.099154881029747,28.021116060555062,0.8903261602646246,1.4493470957512216,2.9248540902187283,4.552672556220648,25.87809261658327,0.8500003814697301,-0.9564308138596154,-1.2650002002716043,-2.7263261609444154,0.19632576040120675,-1.9956631806080107,-0.5343372199351979,1.6659526443481436,32.54901418132314,2.558847732587026,0.7306629803364056,2,0.4750003814697248,1.3099999427795392,3.725000381469725,5.610000610351561,-1.5399999618530291,1,-0.12284817900064349,1.2831874688789677,12.59000015258789,1.2142874172771891,13.18000030517578,-1.9230859519713603,13.729999542236328,-0.12284817900064349
2918,2003-02-19,12.460000038146973,13.06999969482422,12.279999732971193,13.020000457763672,549600.0,-0.025039100274677706,1.3939432909621738,-0.8750014901175405,26.562480985484072,27.622830035136545,1.1756196977478286,1.6541064796950842,3.1544345822081326,4.822984587946898,26.241252345561726,0.7899999618530273,-0.9386986703855875,-1.4579998970031731,-3.0086275441518993,0.09262775014555302,-2.233313720577536,-0.68268607342881,1.836195185089112,23.831782572986217,-7.476700053962446,0.7753138235743635,2,0.7950000762939453,1.6299996376037598,3.7049999237060547,5.815000057220459,-0.9600000381469727,2,-0.11396469277259524,1.5000000000000104,12.779999732971193,1.2831874688789677,12.59000015258789,1.2142874172771891,13.18000030517578,-0.11396469277259524
2919,2003-02-20,12.229999542236328,12.600000381469727,11.93000030517578,12.59000015258789,885700.0,-0.01845910876456547,2.5263062791748325,0.6428577510673481,27.86882853812071,28.50338844579234,1.3062695557071446,1.7426925825533104,3.286577583518465,4.992833295653284,26.535616059040006,0.6700000762939471,-0.9036905864581151,-1.54150037765503,-3.150596588869435,0.06759583355937515,-2.3460484832622317,-0.7369522720478283,1.9254239561614988,16.57454837448544,-17.13268442875627,0.8045481056072025,2,1.015000820159912,1.8500003814697266,3.892500400543213,6.0450005531311035,-0.7099990844726562,3,-0.09566632595357294,1.3939432909621738,12.460000038146973,1.5000000000000104,12.779999732971193,1.2831874688789677,12.59000015258789,-0.09566632595357294
2920,2003-02-21,12.399999618530273,12.43000030517578,11.550000190734865,11.609999656677244,777900.0,0.013900252056989082,1.0705852521791426,-2.194440617979914,31.151814553677696,28.393274629919826,1.0140245587147216,1.4169393151296497,3.043823419403889,4.773437941049771,27.184105747488303,0.8800001144409144,-0.8263353343350914,-1.2265002727508545,-2.7772457819690786,0.3242452364673696,-2.0018730273599665,-0.45112751814174246,1.5773900244097891,39.71961075816233,3.395881021768858,0.7753727546091118,2,0.6550006866455078,1.4900002479553223,3.6625003814697266,5.875000476837158,-1.2599992752075195,4,-0.08064516377126518,2.5263062791748325,12.229999542236328,1.3939432909621738,12.460000038146973,1.5000000000000104,12.779999732971193,-0.08064516377126518
2921,2003-02-24,11.699999809265135,12.529999732971193,11.609999656677244,12.529999732971193,471600.0,-0.05645159925804155,1.216867857495765,-1.0506328655500248,25.999991522891435,27.06889003411818,1.4722227978742524,1.961542506249648,3.6646588546281915,5.420588232179847,27.994934177770535,0.9200000762939489,-0.8246776945046612,-1.7640000820159933,-3.409055243229453,-0.11894492080253372,-2.586527662622723,-0.9414725014092635,2.034650888454408,9.868399175573147,-26.634642097998054,0.8225275806067297,2,1.3250002861022967,2.1900000572204608,4.289999961853029,6.575000286102297,-0.6999998092651349,0,-0.06410256514757195,1.0705852521791426,12.399999618530273,2.5263062791748325,12.229999542236328,1.3939432909621738,12.460000038146973,-0.06410256514757195
2922,2003-02-25,11.3100004196167,11.789999961853027,11.100000381469727,11.600000381469727,1040500.0,-0.033333281709936324,1.0597029371784015,0.34939757651800685,25.999991522891435,26.536262198058605,1.5607529059917997,2.2138044358241977,3.9677179124045345,5.737848893261791,28.387134325887516,0.6899995803833008,-0.8165129959817445,-1.9944994926452644,-3.824776631788806,-0.16422235350172265,-2.9096380622170344,-1.0793609230734944,2.206185227404376,10.65990412907235,-28.084158876249,0.9151385695717708,2,1.2849998474121094,2.1949996948242188,4.642499446868895,6.964999675750732,0.5,1,-0.011494262565670654,1.216867857495765,11.699999809265135,1.0705852521791426,12.399999618530273,2.5263062791748325,12.229999542236328,-0.011494262565670654
2923,2003-02-26,11.31999969482422,11.670000076293945,11.170000076293944,11.220000267028807,880800.0,0.0008841091809490553,-4.0000047683760585,-0.3448256584464437,21.462248873134342,26.065781654127736,1.2722455109788289,2.0697058683383656,3.8681348781894567,5.675347533145482,28.556727340733406,0.5000000000000018,-0.9060400776469564,-1.8320002079009985,-3.792124763050749,0.1281243472487521,-2.812062485475874,-0.8519379303261232,1.9062437203306928,14.666620890299598,-22.8703924625446,0.9800622775748756,2,1.1000003814697248,1.9450006484985334,4.572500228881832,6.955000400543211,0.9200000762939435,2,-0.007067131259962389,1.0597029371784015,11.3100004196167,1.216867857495765,11.699999809265135,1.0705852521791426,12.399999618530273,-0.007067131259962389
2924,2003-02-27,11.020000457763672,11.479999542236328,10.949999809265137,11.390000343322756,654600.0,-0.02650170010143338,-1.0784255060539478,-3.700020027275128,17.87329198872085,25.363009793782368,1.2822471784551794,2.228798443611005,4.088046730039874,5.921684888371221,29.175922976866925,0.5299997329711914,-1.0542963432799262,-1.96999945640564,-4.074770791668795,0.1347718788575154,-3.0223851240372177,-0.9176137887740623,1.9510937933490187,4.430421004979624,-28.893688619814558,1.0523856676315777,2,1.2999992370605469,2.169999599456787,4.812499523162842,6.344999313354492,0.8999996185302734,3,0.04355712543534107,-4.0000047683760585,11.31999969482422,1.0597029371784015,11.3100004196167,1.216867857495765,11.699999809265135,0.04355712543534107
2925,2003-02-28,11.050000190734863,11.210000038146973,10.850000381469727,11.18000030517578,593300.0,0.002722298704630033,2.789478439383825,0.3513517693241475,11.029391655858063,24.00524383575648,1.0262544461779282,2.085182605039062,3.956669444848055,5.850426671776852,29.53669211900301,0.3599996566772461,-1.16587012090144,-1.799999713897705,-4.032524569422879,0.4325251416274689,-2.916262141660292,-0.6837372861351181,1.6381408385191705,11.904755146863051,-15.143743155110924,1.116262427762587,2,0.9099998474121094,2.0900001525878906,4.69249963760376,6.039999961853027,1.0699996948242188,4,0.04253396008290489,-1.0784255060539478,11.020000457763672,-4.0000047683760585,11.31999969482422,1.0597029371784015,11.3100004196167,0.04253396008290489
2926,2003-03-03,10.989999771118164,11.380000114440918,10.899999618530273,10.90999984741211,532000.0,-0.005429902134029607,-8.599973297221004,-0.6153834867769589,9.779924932490843,21.969773841474385,0.9336055330986213,2.0245186966371147,3.907346854153637,5.865367077198169,29.676802785342748,0.48000049591064453,-1.2574347089319122,-1.7175001144409183,-4.04573275076706,0.6107325218852235,-2.8816164326039893,-0.5533837962778474,1.4040387544903812,14.893558738755008,-5.3981438076553445,1.164116318163071,3,0.9700002670288086,2.15000057220459,4.752500057220459,6.100000381469727,0.7300004959106428,0,0.013648823960742185,2.789478439383825,11.050000190734863,-1.0784255060539478,11.020000457763672,-4.0000047683760585,11.31999969482422,0.013648823960742185
2927,2003-03-04,10.670000076293944,11.0,10.609999656677246,10.890000343322754,454300.0,-0.029117352273762886,-1.294112202223176,-2.750005960470184,9.803895902633585,20.10770883226877,1.0312756857168122,2.206401372480336,4.114307816732989,6.1354337756895685,29.803222560051733,0.3900003433227539,-1.3183263585245477,-1.8779998302459742,-4.308616564901618,0.5526169044096694,-3.093308197573796,-0.6626914629181524,1.4769923462523913,5.660414704212462,-10.007654057652774,1.2153083673278218,3,0.9349999427795428,2.1299996376037615,5.0724997520446795,6.300000190734865,0.399999618530277,1,0.030927827680079734,-8.599973297221004,10.989999771118164,2.789478439383825,11.050000190734863,-1.0784255060539478,11.020000457763672,0.030927827680079734
2928,2003-03-05,10.100000381469727,10.670000076293944,10.050000190734863,10.510000228881836,790500.0,-0.053420777014858034,-1.4313710090617648,1.8636334080377157,9.02932238695189,18.014430371027792,1.3760060661952522,2.646680805598036,4.57101891123677,6.67531039692161,29.860279259167687,0.6199998855590803,-1.3522201690278344,-2.2794995307922363,-4.900760222854352,0.3417611612698792,-3.590129876823294,-0.9688691847611786,1.770333343220173,3.49651842026112,-11.818539793716392,1.3106303460310575,3,1.1899995803833008,2.299999713897705,5.487499713897705,6.715000152587891,0.9200000762939453,2,0.1693069280753965,-1.294112202223176,10.670000076293944,-8.599973297221004,10.989999771118164,2.789478439383825,11.050000190734863,0.1693069280753965
2929,2003-03-06,10.25,10.369999885559082,9.970000267028807,10.100000381469727,671300.0,0.014851446818306524,1.0512833052936434,-0.3658528642804641,13.647610677185085,16.069518829195278,1.023208317800096,2.341882729057396,4.3052036774847835,6.488888251047282,30.87939173952995,0.3999996185302752,-1.4290315568692211,-1.9549999237060547,-4.658295817126303,0.748295969714194,-3.306647870416178,-0.6033519769959312,1.2562670178988924,19.858139239170825,3.0034715923137583,1.3516479467101243,3,1.0,2.1100001335144043,5.227499961853027,6.455000400543213,0.38000011444091797,3,0.19414631913347935,-1.4313710090617648,10.100000381469727,-1.294112202223176,10.670000076293944,-8.599973297221004,10.989999771118164,0.19414631913347935
2930,2003-03-07,10.399999618530273,10.649999618530273,9.59000015258789,9.630000114440918,1397100.0,0.014634109124904704,-1.4941180694477325,5.133343082028915,19.49856869012308,15.347138514443238,0.6254462147870452,2.023103412528153,4.034230296030088,6.302968576945823,32.0510504609316,1.0599994659423828,-1.4781992999770388,-1.6320003032684323,-4.332195744047507,1.0681951375106422,-2.9820980236579704,-0.28190258287889414,0.7990140491946018,45.251367776782665,26.246442023764438,1.3500977203895377,3,0.29000043869018555,1.6750006675720215,4.955000400543213,6.255001068115234,0.5900001525878906,4,0.14615389553047686,1.0512833052936434,10.25,-1.4313710090617648,10.100000381469727,-1.294112202223176,10.670000076293944,0.14615389553047686
2931,2003-03-10,10.380000114440918,10.5,10.140000343322754,10.199999809265137,817000.0,-0.001923029309897406,-1.4000038147069669,0.23376678065352743,14.912247924361864,14.11516700349551,0.4900463881048509,1.8339071660646908,3.933108455508876,6.276028746104373,34.41831217492102,0.3599996566772461,-1.533077823372297,-1.4594998359680176,-4.046483020654268,1.1274833487182327,-2.7529914283111427,-0.16600824362489242,0.4972108502565611,56.02837215216585,37.136510099726934,1.2934915923431247,3,0.25,1.695000171661377,4.71999979019165,6.135000228881836,0.010000228881835938,0,0.16763003390505093,-1.4941180694477325,10.399999618530273,1.0512833052936434,10.25,-1.4313710090617648,10.100000381469727,0.16763003390505093
2932,2003-03-11,10.09000015258789,10.479999542236328,10.039999961853027,10.380000114440918,401900.0,-0.027938338984175193,-1.2564061181821515,-1.6111081676768533,15.044213680654963,13.402051982108912,0.6579841176401491,1.8908530363039553,4.100310890800964,6.497925584489749,37.03328350623253,0.4399995803833008,-1.6321866403943481,-1.5399998188018795,-3.9686097751129825,0.8886101375092235,-2.754304796957431,-0.32569484064632803,0.5599994659423828,46.296299566784654,26.87144259204012,1.2143049781555517,3,0.44499969482421875,1.9850001335144043,4.84499979019165,6.380000114440918,0.18999958038330256,1,0.16154609413190668,-1.4000038147069669,10.380000114440918,-1.4941180694477325,10.399999618530273,1.0512833052936434,10.25,0.16154609413190668
2933,2003-03-12,9.720000267028807,10.390000343322754,9.68000030517578,10.109999656677246,927500.0,-0.03666995837102993,-2.021281172006559,1.3448256584464375,14.447561225016358,13.021415230586193,0.8684869000709856,2.0318789556557295,4.358412893315114,6.804643673469011,39.73899867187048,0.7100000381469744,-1.6558132235836194,-1.698499727249148,-4.010357027345657,0.6133575728473613,-2.8544283772974026,-0.5425710772008934,0.7799997329711932,12.264167918739542,-7.210539509366171,1.155928650048255,3,0.7649998664855975,2.355000019073488,5.154999732971193,6.700000286102297,0.7799997329711932,2,0.1388888262045367,-1.2564061181821515,10.09000015258789,-1.4000038147069669,10.380000114440918,-1.4941180694477325,10.399999618530273,0.1388888262045367
2934,2003-03-13,10.3100004196167,10.460000038146973,9.739999771118164,9.979999542236328,624900.0,0.06069960250816364,1.285714718219566,-0.846157420086854,23.54428711082508,14.41195917002697,0.18682893305968307,1.2358886149798813,3.6704125842002817,6.141376359857631,42.38384016235296,0.7399997711181658,-1.6430914806275023,-0.9374996185302731,-3.0244602028765932,1.149460965816047,-1.9809799107034323,0.1059806736428861,-0.7200002670288086,67.92458771558898,48.90352399720155,1.04348029217316,3,0.17499971389770508,1.7649998664855957,4.367499828338623,6.005000114440918,0.3399991989135742,3,0.06886518033462585,-2.021281172006559,9.720000267028807,-1.2564061181821515,10.09000015258789,-1.4000038147069669,10.380000114440918,0.06886518033462585
2935,2003-03-14,10.06999969482422,10.420000076293944,10.010000228881836,10.34000015258789,495900.0,-0.023278439866581624,-1.1025666105872596,-0.8181810300233162,26.64754215503814,16.286138861421115,0.3053034276327402,1.2974716392496592,3.8047023543242684,6.307886579677584,44.325361209274966,0.4099998474121076,-1.625932114914427,-1.022000312805174,-2.960883109380317,0.9168824837699692,-1.9914417110927456,-0.05255891451760242,-0.4625995445251476,47.56091887717634,26.250978151611857,0.9694413982875718,3,0.2250003814697248,2.0050005912780744,4.537500381469725,6.200000762939451,0.9700002670288068,4,0.05561076828081002,1.285714718219566,10.3100004196167,-2.021281172006559,9.720000267028807,-1.2564061181821515,10.09000015258789,0.05561076828081002
2936,2003-03-17,10.84000015258789,10.970000267028807,10.0,10.140000343322754,715700.0,0.076464794548051,1.0208338093426341,-2.5925874906398962,43.92764195646759,20.077666200736004,-0.5455863123519968,0.4107001893779021,2.9193175364596264,5.466530320954909,45.041262742409636,0.9700002670288068,-1.5443388675155063,-0.16449985504150355,-1.9722545171456662,1.6432548070626591,-1.068377186093585,0.7393774760105778,-1.2155480045318594,89.9224714507606,64.48670956004409,0.9038773310520813,3,-0.559999942779541,1.2350001335144043,3.6574997901916504,5.430000305175781,0.6899995803833026,0,0.013837602990666387,-1.1025666105872596,10.06999969482422,1.285714718219566,10.3100004196167,-2.021281172006559,9.720000267028807,0.013837602990666387
2937,2003-03-18,11.210000038146973,11.289999961853027,10.600000381469727,10.920000076293944,897100.0,0.034132830290666494,2.0666661015260916,0.41428577267395617,48.69976721771624,24.485493404154266,-0.92858212936315,-0.08743367219394749,2.447781804106537,5.034106296472416,45.10393775422127,0.6899995803833008,-1.4338124623991408,0.2840000152587887,-1.3244956139074944,1.8924956444250718,-0.5202477993243537,1.0882478298419311,-1.531725965332031,95.03105957977903,65.41443588534565,0.804247814583142,3,-0.7699999809265137,0.8650002479553223,3.2274999618530273,5.060000419616699,0.4899997711181623,1,-0.07314894665778837,1.0208338093426341,10.84000015258789,-1.1025666105872596,10.06999969482422,1.285714718219566,10.3100004196167,-0.07314894665778837
2938,2003-03-19,11.039999961853027,11.789999961853027,10.579999923706056,11.40999984741211,636200.0,-0.01516503797640012,1.1415927709806186,-1.2758618421701606,50.2438964253723,28.551747376175065,-0.6830508389331005,-0.03085286262562903,2.5173352311170856,5.130639329322463,45.36965771727953,1.2100000381469709,-1.313972274194919,0.18499994277954102,-1.254919377066269,1.624919262625351,-0.534959717143364,0.904959602702446,-1.2650223356958001,63.414637550294685,29.34757314741293,0.7199596599229051,3,-0.34999990463256836,1.005000114440918,3.3975000381469727,5.2300004959106445,0.6400003433227521,2,-0.06884060068006292,2.0666661015260916,11.210000038146973,1.0208338093426341,10.84000015258789,-1.1025666105872596,10.06999969482422,-0.06884060068006292
2939,2003-03-20,11.0600004196167,11.229999542236328,10.5,11.149999618530273,555400.0,0.0018116356732591488,4.84001861579367,0.24324115337923,50.12225218225859,31.954378875301234,-0.6437687880059499,-0.15072893418806643,2.3960166678475208,5.030953800176924,45.342558646772744,0.7299995422363281,-1.16647800773716,0.2635003566741947,-1.02869914760549,1.5556998609538795,-0.3825993954656486,0.909600108814038,-1.1238210066038086,59.21790179924782,21.424304039550982,0.6460997521398428,3,-0.3250002861022949,0.7799997329711914,3.3224995136260986,5.194999694824219,0.8399991989135742,3,-0.05063294741141677,1.1415927709806186,11.039999961853027,2.0666661015260916,11.210000038146973,1.0208338093426341,10.84000015258789,-0.05063294741141677
2940,2003-03-21,11.399999618530273,11.760000228881836,11.039999961853027,11.539999961853027,1193900.0,0.03074133689095815,1.482755785752456,1.5555732163482425,54.691074915609626,36.374248540995424,-0.9241889057812358,-0.600262657010326,1.9749368599044175,4.612118279769973,44.629555806063536,0.7200002670288086,-0.9368852683838913,0.6534995555877678,-0.43948802496599804,1.7464871361415337,0.10700576531088579,1.19999334586465,-1.315514561610172,78.21227085842945,35.97197820869576,0.5464937902768827,3,-0.6649994850158691,0.2650003433227539,2.9225003719329834,4.8550004959106445,0.5900001525878906,4,-0.06578947588567485,4.84001861579367,11.0600004196167,1.1415927709806186,11.039999961853027,2.0666661015260916,11.210000038146973,-0.06578947588567485
2941,2003-03-24,10.949999809265137,11.550000190734865,10.920000076293944,11.359999656677244,814400.0,-0.03947366880027603,-1.6808554674025475,2.928563156926711,53.11110880345428,40.6039035546398,-0.4300567810832341,-0.22064446311856045,2.3343762545517333,4.976192241800252,44.14773039489713,0.6300001144409215,-0.7609773959239821,0.24099974632263255,-0.7620040762999594,1.2440035689452245,-0.2605021649886634,0.7425016576339285,-0.7290735599504004,34.883707176140696,-11.488659980885267,0.5015019113112955,3,-0.21499967575073242,0.690000057220459,3.307500123977661,5.240000247955322,1.1100006103515625,0,0.008219192160326738,1.482755785752456,11.399999618530273,4.84001861579367,11.0600004196167,1.1415927709806186,11.039999961853027,0.008219192160326738
2942,2003-03-25,11.18000030517578,11.239999771118164,10.989999771118164,11.010000228881836,650000.0,0.02100461186456215,-1.3809411358661592,-0.4146344867369414,62.98076878990644,45.99648217296091,-0.5466688358576786,-0.48579032763992736,2.011074650056713,4.663764740475765,43.192421999552565,0.28999996185302734,-0.6277980227304738,0.4775002479553212,-0.5106797880494476,1.46568028396009,-0.01658977004706408,0.9715902659577065,-0.8335481588579796,52.71320351040859,0.8794358957475339,0.4940900180023845,3,-0.41500043869018377,0.1499996185302752,2.717499494552614,4.649999618530277,1.22999954223633,1,0.031305851363294,-1.6808554674025475,10.949999809265137,1.482755785752456,11.399999618530273,4.84001861579367,11.0600004196167,0.031305851363294
2943,2003-03-26,11.239999771118164,11.390000343322756,11.170000076293944,11.199999809265137,376600.0,0.005366678381449441,-3.4000305177526635,0.23529378765609643,62.162160262286235,50.28735696756771,-0.4116738027366118,-0.5819261431535736,1.8413957762976914,4.513665149196008,42.08777644331647,0.22000026702881215,-0.47017652999029025,0.5414997100830075,-0.4367537402867967,1.5197531604528116,0.05237298489810449,1.0306264352679104,-0.7780637995575468,58.73012989647337,2.73386119405842,0.4891267251849022,3,-0.3449997901916504,0.09000015258789062,2.432500123977661,4.264999866485596,1.510000228881836,2,0.04092527113114075,-1.3809411358661592,11.18000030517578,-1.6808554674025475,10.949999809265137,1.482755785752456,11.399999618530273,0.04092527113114075
2944,2003-03-27,11.5,11.59000015258789,11.0,11.260000228881836,473400.0,0.02313169343205157,1.8095240257764498,6.0,63.157898339237896,54.34406321025657,-0.5421318230304681,-0.84757797375811,1.4795683644311062,4.167355380827598,40.60865316711894,0.5900001525878906,-0.2748881849589644,0.777499961853028,-0.2559585934791162,1.8109585171851723,0.2607706841869568,1.2942292395190993,-0.9318189092159894,69.0475974223551,11.209179492633588,0.5167292776660718,3,-0.6050000190734863,-0.4049997329711914,2.172499895095825,3.6050000190734863,1.5200004577636719,3,0.015652200450067877,-3.4000305177526635,11.239999771118164,-1.3809411358661592,11.18000030517578,-1.6808554674025475,10.949999809265137,0.015652200450067877
2945,2003-03-28,11.520000457763672,11.729999542236328,11.25,11.489999771118164,373000.0,0.001739170240319332,1.1333367241839707,0.12500298023508094,63.63636363636363,56.53392117468947,-0.3741670699952646,-0.8754463919037541,1.365867443889634,4.060125778630162,38.913439921238165,0.4799995422363281,-0.026209006398332235,0.7740004062652588,-0.3109084512544129,1.8589092637849305,0.23154597750542294,1.3164548350250946,-0.8540738572941393,74.07417000845362,15.345569334623335,0.5424544287598362,3,-0.3750004768371582,-0.46000051498413086,2.1424996852874756,3.489999771118164,1.5799999237060547,4,0.03298603695024238,1.8095240257764498,11.5,-3.4000305177526635,11.239999771118164,-1.3809411358661592,11.18000030517578,0.03298603695024238
2946,2003-03-31,11.140000343322754,11.380000114440918,11.020000457763672,11.039999961853027,686000.0,-0.03298611973446797,-4.142874659400545,3.333269756500731,62.29508013653396,58.044511499002546,0.05907574545752681,-0.5097685175596975,1.6251872798892943,4.330321588529648,37.630618620871736,0.5,0.15892478375157282,0.3865002632141117,-0.7075462764042761,1.4805468028324995,-0.16052300659508134,0.9335235330233047,-0.3841478739425419,20.2703538648308,-38.37721619548155,0.5470232698091938,3,0.004999637603759766,-0.08000040054321289,2.3324997425079346,3.559999942779541,1.1999998092651367,0,0.0763015620825267,1.1333367241839707,11.520000457763672,1.8095240257764498,11.5,-3.4000305177526635,11.239999771118164,0.0763015620825267
2947,2003-04-01,11.0,11.239999771118164,10.779999732971193,11.050000190734863,827900.0,-0.012567355386723045,1.1395382878636915,-0.5,65.84157352412478,59.777586732197264,0.1856812971075037,-0.36235597345618054,1.658767967822513,4.387169987989026,36.15346922433414,0.4600000381469709,0.34350476237049854,0.22999992370605504,-0.8686882566569167,1.3286881040690268,-0.31934416647543173,0.7793440138875418,0.7899999618530273,23.15792749463669,-39.64842296192499,0.5493440901814862,4,0.13000011444091797,-0.309999942779541,2.4574999809265137,3.5549998283386266,1.130000114440918,1,0.09636367451060912,-4.142874659400545,11.140000343322754,1.1333367241839707,11.520000457763672,1.8095240257764498,11.5,0.09636367451060912
2948,2003-04-02,11.8100004196167,12.170000076293945,11.09000015258789,11.229999542236328,1589300.0,0.07363640178333619,-1.511628732222561,-11.599973297221004,67.6056249742553,61.72018370908579,-0.5627916984976018,-1.0937563945940987,0.7634283416116752,3.495328821117507,34.15167620884863,1.1700000762939453,0.42887878182320094,0.9545003414154056,-0.18984923486227956,2.098849917693091,0.3823255532765639,1.5266751295542473,-1.030000686645506,74.1007505209187,11.448518279780956,0.5721747881388424,4,-0.33500051498413086,-0.9300003051757812,1.239999771118164,2.460000038146971,0.31999969482421875,2,0.050804352792299445,1.1395382878636915,11.0,-4.142874659400545,11.140000343322754,1.1333367241839707,11.520000457763672,0.050804352792299445
2949,2003-04-03,12.239999771118164,12.239999771118164,11.630000114440918,11.960000038146973,568100.0,0.036409765979959374,3.357144560134332,0.48275743001603155,74.38201914891974,63.9080664016758,-0.902738160254474,-1.440901637037559,0.24616884152026053,2.9885113707961857,32.01577336632615,0.6099996566772461,0.48057165086273734,1.2849997043609616,0.022379214978879958,2.547620193743043,0.6536894596699216,1.9163099490520015,-1.4600000381469709,100.0,33.97487709307427,0.6313102446910406,4,-0.7300000190734863,-1.3249998092651367,0.6025004386901855,2.030000686645506,0.3600006103515625,3,0.04166668614530922,-1.511628732222561,11.8100004196167,1.1395382878636915,11.0,-4.142874659400545,11.140000343322754,0.04166668614530922
2950,2003-04-04,11.920000076293945,12.270000457763672,11.630000114440918,12.0600004196167,651700.0,-0.02614376640588656,1.2857137991461216,-0.5000017029914748,63.499999046325684,65.06238753977262,-0.5601221660258524,-1.055294089944777,0.4688775280858213,3.238632606999179,29.500663014754338,0.6400003433227539,0.5342916815008891,0.8889999866485603,-0.41525857080480044,2.193258544101921,0.2368707079218808,1.5411292653752398,-1.0816003417968734,76.51005293849953,12.949791283669967,0.6521292787266801,4,-0.39499998092651367,-0.9899997711181641,0.8349997997283936,2.27500009536743,0.7200002670288104,4,0.0922819106064745,3.357144560134332,12.239999771118164,-1.511628732222561,11.8100004196167,1.1395382878636915,11.0,0.0922819106064745
2951,2003-04-07,12.119999885559082,13.0600004196167,12.029999732971193,12.199999809265135,986300.0,0.01677850738129516,-6.92307523016552,0.5714266251592165,61.87989380599724,64.94006809711604,-0.6444778113730507,-1.1786855198129977,0.18318808067026282,2.977351157836516,27.21573905225614,1.140000343322754,0.597902903828583,1.0019998073577874,-0.35065208740210174,2.3546517021176765,0.32567385997784193,1.6783257547377328,-1.195704107666014,58.771918817243396,-0.7741416214805668,0.6763259473799447,4,-0.19999980926513672,-0.7949995994567871,0.43000030517578125,2.025000572204588,1.0299997329711914,0,0.08085812748878896,1.2857137991461216,11.920000076293945,3.357144560134332,12.239999771118164,-1.511628732222561,11.8100004196167,0.08085812748878896
2952,2003-04-08,11.720000267028807,12.25,11.68000030517578,12.079999923706055,1196600.0,-0.03300326916726071,-1.5909101746309258,4.500000000000123,58.37438909635351,64.51920463423464,-0.17860613651401458,-0.6854526511880277,0.5055903541690885,3.3169531269281674,24.509417213890917,0.5699996948242205,0.6054738224384373,0.520500183105467,-0.7661678366074209,1.8071682028183549,-0.12283382675097698,1.163834192961911,-0.624848117797848,31.979696905883888,-25.9584910055821,0.6433340098564442,4,0.1999998092651385,-0.3949999809265119,0.8299999237060565,2.4250001907348633,2.2599992752075213,1,0.052901012920903545,-6.92307523016552,12.119999885559082,1.2857137991461216,11.920000076293945,3.357144560134332,12.239999771118164,0.052901012920903545
2953,2003-04-09,11.06999969482422,12.029999732971193,11.039999961853027,11.729999542236328,951800.0,-0.055460798412538814,-1.7500019868233923,1.8333346578822443,50.10660209064139,63.0690606066128,0.49700985901779404,0.07470220297279795,1.0730315621776878,3.902961504464601,21.03994283368648,0.9899997711181658,0.6417672434677772,-0.19700036048888947,-1.2828345085646156,0.8888337875868366,-0.7399174345267525,0.3459167135489736,1.9900007247924787,1.4851349590487555,-53.96584726481285,0.542917074037863,4,0.8500003814697248,0.2550005912780744,1.1325001716613752,2.9550004005432093,2.4300003051757795,2,0.0957543314217344,-1.5909101746309258,11.720000267028807,-6.92307523016552,12.119999885559082,1.2857137991461216,11.920000076293945,0.0957543314217344
2954,2003-04-10,11.020000457763672,11.15999984741211,10.68000030517578,11.029999732971193,552300.0,-0.004516643038745993,2.5555586952298666,0.015150420483775816,45.68182734418586,61.074112129704154,0.5272016980054985,0.19038108970550027,1.041734404548258,3.890263563863991,17.5308508658556,0.4799995422363299,0.6121138101719481,-0.2824995994567878,-1.2793763570946144,0.7143771581810388,-0.780937978275702,0.21593877936212635,1.9995999526977535,14.285720010049708,-36.70455247495565,0.49843837881891334,4,0.8499999046325684,0.30499982833862305,0.8249995708465576,2.7249999046325666,2.0399999618530273,3,0.1007259174744628,-1.7500019868233923,11.06999969482422,-1.5909101746309258,11.720000267028807,-6.92307523016552,12.119999885559082,0.1007259174744628
2955,2003-04-11,10.630000114440918,11.149999618530273,10.470000267028807,10.81999969482422,556900.0,-0.035390229321451194,-1.66666791330152,19.00133524081702,46.313367700766015,59.29836630350772,0.8690710957773486,0.6582343825406038,1.3574479023005601,4.21993154028447,13.931960425417275,0.6799993515014666,0.5731946192208426,-0.7004999637603753,-1.5756414005513797,0.17464147303062916,-1.1380706821558775,-0.26292924536487305,2.2960162918090816,6.177599922233268,-44.91471772939924,0.43757071839550193,4,1.135000228881836,0.695000171661377,1.1749999523162842,3.0750002861022914,2.369999885559082,4,0.1853245762765845,2.5555586952298666,11.020000457763672,-1.7500019868233923,11.06999969482422,-1.5909101746309258,11.720000267028807,0.1853245762765845
2956,2003-04-14,10.989999771118164,11.109999656677246,10.489999771118164,10.670000076293944,320900.0,0.033866383142196144,1.2142874172771891,-1.6842126397261379,47.874714057673636,57.302048585013154,0.5426183534785043,0.3268039142385124,0.9261353802756886,3.788785679215998,11.566973848835119,0.619999885559082,0.5139622846685441,-0.34800028800964355,-1.207880307322613,0.5118797313033259,-0.7779402976661274,0.08193972164684027,1.7886556667785634,29.213459668410675,-20.77850339414302,0.42994000965648443,4,0.7750005722045898,0.38000059127807617,0.3925004005432129,2.380000114440918,2.0500001907348633,0,0.15013654290883705,-1.66666791330152,10.630000114440918,2.5555586952298666,11.020000457763672,-1.7500019868233923,11.06999969482422,0.15013654290883705
2957,2003-04-15,10.390000343322754,11.0,9.9399995803833,11.0,971900.0,-0.054595035513305024,2.47541316790462,-1.9062507450587596,41.5169705512562,54.40330920467992,1.1700309659243615,0.9088166996365086,1.4457348377156638,4.319495148013537,10.057469948632361,1.0600004196166992,0.4313506866911041,-0.9069997310638431,-1.8651579760960022,0.051158513968315944,-1.3860788535799227,-0.4279206085477636,2.2501357843218983,21.53113541079174,-26.22548048424128,0.47907912251607976,4,1.109999656677246,0.9800000190734863,0.9624998569488525,2.9099998474121094,2.9699993133544904,1,0.2656399599622019,1.2142874172771891,10.989999771118164,-1.66666791330152,10.630000114440918,2.5555586952298666,11.020000457763672,0.2656399599622019
2958,2003-04-16,10.279999732971193,10.550000190734863,10.130000114440918,10.31999969482422,445400.0,-0.01058716137793525,-1.4705945051400104,0.06557374486227216,37.44855603690603,50.29959108112284,1.1624179891929565,1.010784070369196,1.4849723573403288,4.351517832041404,9.485542479181722,0.4200000762939453,0.37548910447676853,-0.9790003299713117,-2.035327624365138,0.07732696442251452,-1.5071639771682257,-0.4508366827743977,2.1441254708925506,27.868858866394312,-16.48430023587416,0.5281636471969132,4,1.2200002670288068,1.090000629425047,1.025000333786009,3.02000045776367,3.4200000762939418,2,0.3599221697835333,2.47541316790462,10.390000343322754,1.2142874172771891,10.989999771118164,-1.66666791330152,10.630000114440918,0.3599221697835333
2959,2003-04-17,10.5,10.5,10.020000457763672,10.350000381469727,535700.0,0.021400804741579682,5.400010172551911,-3.749994039529838,39.92094302945044,47.6796959681367,0.7483382081913668,0.7870303270000818,1.1866022175603028,4.042530915628692,8.827410583823553,0.4799995422363281,0.3189177818694162,-0.7310000419616696,-1.8380093026266842,0.376009218703345,-1.284504672294176,-0.17749541162916316,1.7253951539853087,46.28102495552804,5.452434300224255,0.5535046303325069,4,1.0,0.9000000953674316,0.7800002098083496,2.7799997329711914,3.9600000381469727,3,0.2857142857142858,-1.4705945051400104,10.279999732971193,2.47541316790462,10.390000343322754,1.2142874172771891,10.989999771118164,0.2857142857142858
2960,2003-04-21,10.649999618530273,10.75,10.369999885559082,10.369999885559082,634400.0,0.014285677955264031,-1.7142891202686639,1.8666696336609743,44.92752764718229,45.79609972826837,0.4461626682142086,0.6091954151588155,0.9544913711030993,3.8031941583099638,8.952026882252287,0.38000011444091797,0.18584144826882287,-0.5435004234313965,-1.6769029185145214,0.5899020716517285,-1.110201670972959,0.023200824110165996,1.3925638895668744,60.68375998708871,16.54191716839457,0.5667012475415628,4,0.44500017166137695,0.8500003814697266,0.6300005912780762,2.445000648498535,3.440000534057617,0,0.22629116313705677,5.400010172551911,10.5,-1.4705945051400104,10.279999732971193,2.47541316790462,10.390000343322754,0.22629116313705677
2961,2003-04-22,11.039999961853027,11.149999618530273,10.399999618530273,10.609999656677246,630700.0,0.036619751858411265,1.3076936620234927,1.535716840201498,50.39370049176189,44.909356549980416,-0.1264433427476046,0.23851200547905904,0.47329065515475754,3.3202677028602157,8.677923180466026,0.75,-0.024441118768546488,-0.15800008773803675,-1.2880416039977298,0.9720414285216563,-0.7230208458678842,0.40702067039181067,0.8343584320270132,90.90911956947517,42.29069201957789,0.5650207581298468,4,-0.05500030517578125,0.46000003814697266,0.14500021934509277,2.005000114440918,2.989999771118166,1,0.17753623595284806,-1.7142891202686639,10.649999618530273,5.400010172551911,10.5,-1.4705945051400104,10.279999732971193,0.17753623595284806
2962,2003-04-23,11.529999732971193,11.609999656677244,10.850000381469727,11.06999969482422,643200.0,0.044384037392326325,1.4516110177091424,1.0697667713489825,47.05881527963105,44.570713570979265,-0.7221732380771062,-0.23602328645503157,-0.10570790476049119,2.762080767681878,8.45494432615094,0.7599992752075178,-0.14407664179832125,0.31449971199035787,-0.8251674143165921,1.4541668382973079,-0.25533385116311713,0.8843332751438329,0.18960995582910734,94.96855572249885,47.525641713181116,0.5698335631534751,4,-0.7550001144409197,-0.029999732971193183,-0.3524994850158709,1.5150003433227521,2.970000267028807,2,0.13096272886840032,1.3076936620234927,11.039999961853027,-1.7142891202686639,10.649999618530273,5.400010172551911,10.5,0.13096272886840032
2963,2003-04-24,11.699999809265135,11.829999923706055,11.020000457763672,11.489999771118164,898100.0,0.014744152665312704,2.446804279763245,0.45652178420010187,43.999999152289284,44.38384377187964,-0.8866506067272546,-0.38977848234874557,-0.3539278048386727,2.5117354634088365,8.60634600786465,0.8099994659423828,-0.2743753390524688,0.461499786376951,-0.6986322668655802,1.6216318396194822,-0.11856624024431461,1.0415658129982166,-1.7600002288818342,92.81767111609423,49.873863712920674,0.5800660266212658,4,-0.8150000572204572,-0.19999980926513494,-0.442499637603758,1.3450002670288104,2.8299999237060582,3,0.14188033115159282,1.4516110177091424,11.529999732971193,1.3076936620234927,11.039999961853027,-1.7142891202686639,10.649999618530273,0.14188033115159282
2964,2003-04-25,11.68000030517578,11.989999771118164,11.06999969482422,11.59000015258789,853600.0,-0.0017093593517427674,1.5915528524301215,0.42857207732934427,47.14285908913176,44.47600948169806,-0.8528733778553494,-0.37481957454689585,-0.4069008925893378,2.4474239959706843,9.207224116165403,0.9200000762939435,-0.3703565107356983,0.4325002670288072,-0.7389114377823578,1.6039119718399721,-0.15320558537677442,1.0182061194343888,-1.702200717926024,80.86422914558418,40.42447862228748,0.5857058524055824,4,-0.715000629425047,-0.18000030517577947,-0.3125002384185773,1.3649997711181658,2.22999954223633,4,0.17294515850262693,2.446804279763245,11.699999809265135,1.4516110177091424,11.529999732971193,1.3076936620234927,11.039999961853027,0.17294515850262693
2965,2003-04-28,11.899999618530273,11.960000038146973,11.600000381469727,11.800000190734865,538200.0,0.018835557158076943,2.272720179290554,1.1111028694951914,47.39336075185723,44.42252578105179,-0.9764637425379821,-0.5954180223775616,-0.6810900912980244,2.1357131555090643,9.98885060970215,0.3599996566772461,-0.37414989115889874,0.6334996223449707,-0.5684509695899855,1.835450214279927,0.032524326377492585,1.2344749183124488,-1.8417120239257816,94.33961358799834,53.89642011669388,0.6009752959674785,4,-0.934999942779541,-0.39999961853027344,-0.612499475479126,1.130000114440918,3.1000003814697266,0,0.2151260925782177,1.5915528524301215,11.68000030517578,2.446804279763245,11.699999809265135,1.4516110177091424,11.529999732971193,0.2151260925782177
2966,2003-04-29,11.989999771118164,12.350000381469727,11.5,11.5,486800.0,0.00756303827503868,-2.469390932693917,4.900025749353969,53.45268005729856,45.7487157261676,-1.0166031601087546,-0.6518963513891833,-0.806331219282324,1.9663674555699018,10.695136734713806,0.8500003814697266,-0.345877825650204,0.6809998035430915,-0.561542550426692,1.923542157512875,0.05972862655820066,1.3022709805279824,-1.8544436894531255,75.99995930989584,33.061601489490315,0.6212711769848914,4,-0.8049993515014648,-0.48999977111816406,-0.7899997234344482,0.9200000762939453,4.280000686645508,1,0.1751459901215564,2.272720179290554,11.899999618530273,1.5915528524301215,11.68000030517578,2.446804279763245,11.699999809265135,0.1751459901215564
2967,2003-04-30,12.0600004196167,12.989999771118164,11.850000381469727,12.050000190734865,871400.0,0.005838252696814372,-4.560974702034816,0.020408639904083942,64.86488034533903,48.79497398266016,-0.921732196292254,-0.6729133121800928,-0.9176112135782706,1.824606352769413,11.30161862488787,1.1399993896484375,-0.28514324618175024,0.698000431060791,-0.5789960686432316,1.9749969307648136,0.0595021812087797,1.3364986809128023,-1.79157767996338,52.791894636862956,4.419549275120808,0.6384982498520113,4,-0.5550003051757812,-0.5600004196166992,-0.8725004196166992,0.8499994277954102,3.8299999237060565,2,0.16334985446187122,-2.469390932693917,11.989999771118164,2.272720179290554,11.899999618530273,1.5915528524301215,11.68000030517578,0.16334985446187122
2968,2003-05-01,12.40999984741211,12.56999969482422,11.520000457763672,12.020000457763672,633900.0,0.029021510416044727,1.9577481436906876,38.9990463475179,69.14600152903192,52.04220270483589,-1.0480283873063083,-1.028383283515641,-1.2953579290156263,1.4108593776466325,11.694594377132237,1.0499992370605487,-0.24453507327886115,1.0179998874664307,-0.3295530321843394,2.3655528071172007,0.34422342764104563,1.6917763472918157,-1.9238509452416022,69.79167184068073,16.400900407388676,0.6737764598253848,5,-0.7300000190734863,-0.9099998474121094,-1.3624999523162842,0.5,2.65000057220459,3,0.16841258487394128,-4.560974702034816,12.0600004196167,-2.469390932693917,11.989999771118164,2.272720179290554,11.899999618530273,0.16841258487394128
2969,2003-05-02,12.75,12.880000114440918,12.239999771118164,12.25,527300.0,0.027397272906396708,-1.4615376150827128,1.282053288469815,79.60894546766153,55.89569357377802,-1.1569695589466544,-1.3999949257632167,-1.6523118888900203,1.0070045385196238,12.131992228572457,0.6400003433227539,-0.09965979598444896,1.3325000286102302,-0.09928759573602619,2.7642876529564866,0.616606216437102,2.0483938407833584,-2.0635430283136795,83.89263033657667,23.516413207731006,0.715893812173128,5,-1.0550003051757812,-1.25,-1.6375000476837158,0.15999984741210938,2.739999771118164,4,0.13960782219381906,1.9577481436906876,12.40999984741211,-4.560974702034816,12.0600004196167,-2.469390932693917,11.989999771118164,0.13960782219381906
2970,2003-05-05,13.020000457763672,13.1899995803833,12.479999542236328,12.770000457763672,775000.0,0.021176506491268343,1.4067869485240634,0.5,79.08310630053589,59.08340533030848,-1.1794643853695668,-1.668927515104329,-1.9419587248573915,0.6865255552847671,12.665216150183658,0.7100000381469727,0.1002830033804134,1.5475004673004147,-0.04144664965509648,3.136447584255926,0.7530269088226582,2.341974025778171,-2.1492600621228046,89.94087782074642,24.564330783700726,0.7944735584777558,5,-1.0000004768371582,-1.455000877380371,-2.0250003337860107,-0.1100006103515625,3.3799991607666016,0,0.0683563255266817,-1.4615376150827128,12.75,1.9577481436906876,12.40999984741211,-4.560974702034816,12.0600004196167,0.0683563255266817
2971,2003-05-06,13.100000381469727,13.380000114440918,13.0,13.140000343322756,629600.0,0.006144387165389897,-2.1666580571328664,-0.15999984741211648,95.62289216320615,64.47941387292794,-1.046582715911505,-1.7620869431338928,-2.0185139478029175,0.5575965547639523,12.247167835132029,0.38000011444091797,0.2927080241415805,1.5785003662109371,-0.14892898810743027,3.3059297205293046,0.7147856890517534,2.442215043370121,-1.9973340673546165,84.94624813687382,13.444252964008555,0.8637146771591834,5,-0.9000000953674316,-1.4400005340576172,-1.9975004196166992,-0.1900005340576172,2.839999198913574,1,0.14503813459561954,1.4067869485240634,13.020000457763672,-1.4615376150827128,12.75,1.9577481436906876,12.40999984741211,0.14503813459561954
2972,2003-05-07,12.34000015258789,13.199999809265135,12.25,13.199999809265135,643700.0,-0.058015282958073455,1.2093027639932405,21.500011920939325,78.45304536934464,68.30753011926741,-0.17835695166673737,-1.0047714561661891,-1.2512564954010355,1.2629532292153307,11.99050669251943,0.9499998092651349,0.44008299782717586,0.7875001430511475,-0.9767875742184025,2.5517878603206974,-0.0946437155836275,1.6696440016859224,-0.9640537824336839,44.08601323556632,-31.574757776926425,0.8821438586347754,5,-0.11500024795532227,-0.6800003051757812,-1.2375001907348633,0.5699996948242188,3.1399993896484375,2,0.3184765199821815,-2.1666580571328664,13.100000381469727,1.4067869485240634,13.020000457763672,-1.4615376150827128,12.75,0.3184765199821815
2973,2003-05-08,12.130000114440918,12.260000228881836,11.920000076293945,12.25,609300.0,-0.017017831081868495,3.8571331257961456,0.13953480635413518,72.57618101744114,71.13345477796845,0.11069375489165978,-0.7497259544205725,-1.036612180142118,1.4160548258271284,12.576635562293454,0.4200000762939453,0.5335346326099426,0.5245000839233391,-1.2424418316740535,2.291441999520732,-0.3589708738753572,1.4079710417220355,-0.5135672949723062,14.383563880827294,-62.308731015753025,0.8834709577986964,5,0.309999942779541,-0.4700002670288086,-1.2200000286102295,0.7799997329711914,4.070000648498535,3,0.3099752838753489,1.2093027639932405,12.34000015258789,-2.1666580571328664,13.100000381469727,1.4067869485240634,13.020000457763672,0.3099752838753489
2974,2003-05-09,12.130000114440918,12.270000457763672,12.0,12.109999656677244,424300.0,0.0,-1.2500059604701619,-0.16667064031345605,71.38729016753521,73.799446935266,0.202538108935725,-0.6980954930402703,-1.0222007963627533,1.3659236138696187,13.310821660634458,0.2700004577636719,0.6193051112252075,0.46900010108947754,-1.2902212193965887,2.228221421575544,-0.4106105591535556,1.3486107613325107,-0.30193921957562964,14.383563880827294,-61.676144107921544,0.8796106602430336,5,0.309999942779541,-0.4700002670288086,-0.9525001049041748,0.619999885559082,4.079998970031735,4,0.24154989921950443,3.8571331257961456,12.130000114440918,1.2093027639932405,12.34000015258789,-2.1666580571328664,13.100000381469727,0.24154989921950443
2975,2003-05-12,12.600000381469727,12.710000038146973,12.050000190734865,12.149999618530273,482900.0,0.03874693013970121,-1.0307699530792018,22.499523173753484,72.03390446931121,75.86402742548962,-0.17626052300267503,-1.067681601574435,-1.4729982329557387,0.8381165759344285,13.990166111794055,0.6599998474121076,0.7279986629639303,0.8405003547668457,-0.896120635657617,2.5771213451913084,-0.027810140445385656,1.708810849979077,-0.6800003051757812,46.575362151280174,-26.465619957651242,0.8683104952122317,5,-0.15000009536743164,-0.9400005340576172,-1.387500524520874,-0.09000015258789062,2.9299993515014666,0,0.22936502398036707,-1.2500059604701619,12.130000114440918,3.8571331257961456,12.130000114440918,1.2093027639932405,12.34000015258789,0.22936502398036707
2976,2003-05-13,12.640000343322756,12.850000381469727,12.460000038146973,12.5,512200.0,0.003174600050953602,-2.5454533632150924,0.3111113465858557,67.96117403783833,76.20806005798956,-0.12780123916432373,-1.0305673104047255,-1.4910003517628656,0.7374008338871789,14.764312465491852,0.3900003433227539,0.8296664058365408,0.7980002880096446,-0.9414687341575956,2.537469310176885,-0.07173422307397459,1.6677347990932638,-0.6400003433227557,56.25003259629713,-13.438220415248082,0.86973451108362,5,-0.19000005722046076,-0.9800004959106463,-1.4125001430511492,-0.13000011444091975,1.9799995422363263,1,0.29746828900948463,-1.0307699530792018,12.600000381469727,-1.2500059604701619,12.130000114440918,3.8571331257961456,12.130000114440918,0.29746828900948463
2977,2003-05-14,13.149999618530273,13.149999618530273,12.649999618530273,12.75,354200.0,0.040348042828727504,1.5000023841880648,2.8571331257961097,71.13702745498199,76.4292851608729,-0.5217966462938453,-1.3946994726964732,-1.9623058750045743,0.17015272679130788,14.975352032945521,0.5099992752075178,0.9353110091606585,1.169999599456787,-0.5217142104460688,2.861713409359643,0.32414269450535826,2.015856504408216,-1.0999994277954084,100.0,31.86445751998265,0.8458569049514281,5,-0.4999995231628418,-1.489999771118164,-1.5274994373321533,-0.6399993896484375,1.8700008392333984,2,0.2121673036341012,-2.5454533632150924,12.640000343322756,-1.0307699530792018,12.600000381469727,-1.2500059604701619,12.130000114440918,0.2121673036341012
2978,2003-05-15,13.979999542236328,14.380000114440918,13.15999984741211,13.199999809265135,983100.0,0.06311786675160524,-1.8372110559729422,1.9500011920940368,77.12263397662869,76.15302832853591,-1.2356092887526238,-2.0377695584730624,-2.7247939885823342,-0.7085397141766201,15.605871275902242,1.2300004959106445,1.034266828427656,1.8149995326995843,0.09701409314964415,3.5329849722495243,0.9560068129246151,2.6739922524745534,-1.7703993606567359,83.19325407685733,15.97927502918182,0.8589927197749697,5,-0.8299994468688965,-1.8199996948242188,-2.357499361038208,-1.4699993133544922,0.41000080108642756,3,0.10729614085238026,1.5000023841880648,13.149999618530273,-2.5454533632150924,12.640000343322756,-1.0307699530792018,12.600000381469727,0.10729614085238026
2979,2003-05-16,13.5,14.4399995803833,13.489999771118164,14.09000015258789,528800.0,-0.03433473232857809,-2.1147503564549615,-0.7564107109888978,67.77778201633029,74.8968811858464,-0.7130153661448162,-1.3929089461230646,-2.186304001426681,-0.28147621957220714,16.14443640896528,0.9499998092651367,1.081525624870423,1.1849999904632575,-0.44236477003830643,2.8123647509648215,0.37131761021247556,1.9986823707140395,-0.9865438278198226,60.66946358000648,-2.984697705620974,0.8136823802507819,5,-0.32000017166137695,-1.3100004196166992,-1.8774998188018799,-1.2100000381469727,0.9700002670288068,4,0.20000005651403363,-1.8372110559729422,13.979999542236328,1.5000023841880648,13.149999618530273,-2.5454533632150924,12.640000343322756,0.20000005651403363
2980,2003-05-19,13.0600004196167,14.25,12.949999809265135,13.510000228881836,839600.0,-0.03259256150987411,-2.8805916187813616,0.76271134387224,61.03093582203688,71.05333048127204,-0.2980927301862639,-0.8043396378106493,-1.6965565392894266,0.1002559287979139,16.842185562624234,1.300000190734865,1.0726910607715219,0.6245003700256344,-0.831658630733525,2.080659370784794,-0.10357913035394617,1.352579870405215,-0.2382973021240229,30.303056575056114,-30.476255138766124,0.7280795003795801,5,0.11999940872192383,-0.8700008392333984,-1.4625000953674316,-0.8900003433227539,2.1599998474121076,0,0.2411943770020495,-2.1147503564549615,13.5,-1.8372110559729422,13.979999542236328,1.5000023841880648,13.149999618530273,0.2411943770020495
2981,2003-05-20,13.0,13.18000030517578,12.65999984741211,13.050000190734865,426200.0,-0.004594212686745092,2.354837121876363,0.11111158206159438,59.71074107403056,68.97085222623714,-0.28359182189411314,-0.6218548982787979,-1.5858350120476317,0.10232584509002862,18.084190712572173,0.5200004577636701,0.992015910954855,0.46649994850158727,-0.8514773782137421,1.7844772752169167,-0.19248871485607744,1.125488611859252,1.4399995803833008,19.553094353555313,-40.491822684587234,0.658988663357665,5,0.17999982833862305,-0.8100004196166992,-1.4549996852874756,-0.8299999237060547,2.5699996948242205,1,0.19461536407470725,-2.8805916187813616,13.0600004196167,-2.1147503564549615,13.5,-1.8372110559729422,13.979999542236328,0.19461536407470725
2982,2003-05-21,13.039999961853027,13.75,12.699999809265135,12.859999656677244,840400.0,0.0030769201425404624,-3.2000007629394305,-3.5999923706344803,56.95364405714552,67.23501478620429,-0.2389866170671855,-0.5722697017982661,-1.5642543079715168,0.006115571761572625,19.39418170796836,1.050000190734865,0.894042724658684,0.4309998989105228,-0.8160242932819628,1.6780240911030084,-0.19251219718572088,1.0545119950067665,1.364399623870849,21.348324238600778,-35.91610731876773,0.6235120960962431,5,0.17999982833862305,-0.8500003814697266,-1.4724996089935303,-0.9649996757507324,2.270000457763672,2,0.12116563867547225,2.354837121876363,13.0,-2.8805916187813616,13.0600004196167,-2.1147503564549615,13.5,0.12116563867547225
2983,2003-05-22,13.359999656677244,13.59000015258789,13.029999732971193,13.149999618530273,808700.0,0.0245398539693511,-1.4888918087818723,1.1666649006060905,56.762746726263906,65.61006551495191,-0.4091935309526846,-0.8026839129466214,-1.8057572254062215,-0.36002236003730914,20.46990878924535,0.5600004196166974,0.7500196862866311,0.6679996013641336,-0.5447847808712698,1.880783983599537,0.06160741024643279,1.2743917924818344,1.0095119342803969,39.32583788069951,-13.968421320957404,0.6063921911177015,5,-0.11499977111816229,-1.129999637603758,-1.9249994754791242,-1.2849993705749494,1.2700004577636737,3,0.12425156016054006,-3.2000007629394305,13.039999961853027,2.354837121876363,13.0,-2.8805916187813616,13.0600004196167,0.12425156016054006
2984,2003-05-23,13.699999809265135,13.800000190734865,13.350000381469727,13.369999885559082,384800.0,0.02544911387164306,-1.4324384233913883,1.5714279226706558,57.42357537579044,63.986695615671835,-0.5621890722554337,-1.0367459425351928,-2.0807117139890092,-0.740021612500616,21.454595808748177,0.4499998092651385,0.7100133332677849,0.9069997787475561,-0.2872335943182964,2.1012331518134086,0.30988309221462984,1.5041164652804824,0.6353215468215954,65.40879635516497,16.058159090692463,0.5971166865329266,5,-0.24999999999999822,-1.4699997901916486,-2.264999628067015,-1.62499952316284,0.6999998092651385,4,0.05036500318715209,-1.4888918087818723,13.359999656677244,-3.2000007629394305,13.039999961853027,2.354837121876363,13.0,0.05036500318715209
2985,2003-05-27,14.460000038146973,14.729999542236328,13.699999809265135,13.800000190734865,1323000.0,0.0554744700337777,-1.3953465162080103,2.0000000000000053,62.92775517182549,63.42742685278152,-1.1517173400507161,-1.6813262198059427,-2.757756784690688,-1.5374447015863026,22.762289226329667,1.0299997329711932,0.7378555316479112,1.5389999866485589,0.20695149759988496,2.8710484756972328,0.8729757421242219,2.205024231172896,-1.8000001907348633,86.95654377319686,40.36905269904315,0.6660242445243367,5,-0.7700004577636719,-1.9100003242492676,-3.009999990463257,-2.3849997520446777,0.36999988555908203,1,0.0006915787590215938,-1.4324384233913883,13.699999809265135,-1.4888918087818723,13.359999656677244,-3.2000007629394305,13.039999961853027,0.0006915787590215938
2986,2003-05-28,14.09000015258789,14.850000381469727,13.93000030517578,14.760000228881836,519200.0,-0.02558782051057984,1.1647050903746297,-1.0151518654451954,67.9671497312087,63.07521821680671,-0.6195578558899637,-1.207860578900867,-2.3322140302934358,-1.2155423812865358,23.641445203366057,0.9200000762939471,0.7767992998353126,1.0640000820159905,-0.28993976161078017,2.417939925642761,0.3870301602026043,1.7409700038293767,-1.3886003112792977,64.6511615528298,17.014129750015712,0.6769699218133856,5,-0.33500003814697266,-1.4650001525878906,-2.7925002574920654,-2.0149998664855957,0.5100002288818359,2,0.0801987297518496,-1.3953465162080103,14.460000038146973,-1.4324384233913883,13.699999809265135,-1.4888918087818723,13.359999656677244,0.0801987297518496
2987,2003-05-29,14.029999732971193,14.420000076293945,13.699999809265135,14.140000343322756,932300.0,-0.0042583689827482285,1.149254283705283,0.1641799967546609,70.12711753108233,62.297938611746005,-0.4711483756818815,-1.0463525229477586,-2.2281508054394177,-1.1985688639967993,23.67471551627792,0.7200002670288104,0.7830872920126346,0.9054996967315692,-0.4391420953244154,2.2501414887875537,0.23317880070357688,1.5778205927595614,-1.2426558700561543,54.94503536715667,2.9735369947096117,0.6723208960279925,5,-0.2749996185302752,-1.1799993515014666,-2.78749990463257,-1.9549994468688983,1.1000003814697248,3,0.10976478910644238,1.1647050903746297,14.09000015258789,-1.3953465162080103,14.460000038146973,-1.4324384233913883,13.699999809265135,0.10976478910644238
2988,2003-05-30,14.5,14.850000381469727,14.079999923706055,14.079999923706055,704000.0,0.03349966329110354,-2.6666681804351478,-3.8181613261201277,72.83237068570293,62.85955957500963,-0.9606523735678891,-1.424797087721231,-2.6422378944260583,-1.7067450809796796,24.428134977360894,0.8200006484985334,0.8341478860184548,1.2709999561309822,-0.1618020066098218,2.703801918871786,0.5545989747605802,1.9874009375013841,-1.6301498763427738,76.66664123535156,19.116799551195363,0.7164009813704023,5,-0.744999885559082,-1.5649995803833008,-3.3625001907348633,-2.424999713897705,1.050000190734865,4,0.05586209790459984,1.149254283705283,14.029999732971193,1.1647050903746297,14.09000015258789,-1.3953465162080103,14.460000038146973,0.05586209790459984
2989,2003-06-02,14.529999732971193,15.34000015258789,14.5,14.890000343322756,1055400.0,0.00206894710146166,-2.9999999999999662,-0.8571441546586982,70.31578672625629,63.89120967547845,-0.9266263701439446,-1.385649231607042,-2.6154678144080563,-1.7746548765071797,24.99286677820972,0.8400001525878906,0.8344917980004283,1.2119997024536158,-0.3136488155705628,2.7376482204777943,0.4491754434415274,1.9748239614657042,-1.5809435990014666,50.6097408506891,-7.984265258685518,0.762824259012089,6,-0.5299997329711932,-1.3249998092651385,-3.3374998569488543,-2.4549994468688983,1.4600000381469709,0,0.006882338837405966,-2.6666681804351478,14.5,1.149254283705283,14.029999732971193,1.1647050903746297,14.09000015258789,0.006882338837405966
2990,2003-06-03,13.90999984741211,14.65999984741211,13.880000114440918,14.5,990300.0,-0.04267033014131394,-1.4000005868768468,1.6388865341414827,61.913693710167756,64.1359821906048,-0.19374905175346058,-0.7331427191855084,-1.9556929654820578,-1.1874539079088855,24.90024512612729,0.7799997329711914,0.7043503811134606,0.5474998474121087,-0.9933933484339601,2.0883930432581774,-0.2229467505109266,1.317946445335144,-0.8174870723252923,12.804877694202164,-44.181875657566636,0.7704465979230346,6,0.1100001335144043,-0.48999977111816406,-2.677500009536743,-1.864999771118164,1.7799997329711914,1,0.035226439719143965,-2.9999999999999662,14.529999732971193,-2.6666681804351478,14.5,1.149254283705283,14.029999732971193,0.035226439719143965
2991,2003-06-04,15.0,15.0,13.949999809265135,13.989999771118164,561300.0,0.07836090327424983,1.0792078273037875,-1.7118643519865515,65.65144187169321,65.10240416999899,-1.0842330576953998,-1.763939374593992,-2.9779251257705948,-2.305525046735026,24.69950749534428,1.0900001525878906,0.6779040704832546,1.5425000190734863,-0.1564266710535165,3.241426709200489,0.6930366740099849,2.3919633641369877,-1.7726379822631184,79.26828771882897,26.57723618034042,0.8494633450635016,6,-0.815000057220459,-1.5799999237060547,-3.767500162124634,-3.1599998474121094,1.2199993133544922,2,-0.011333338419596384,-1.4000005868768468,13.90999984741211,-2.9999999999999662,14.529999732971193,-2.6666681804351478,14.5,-0.011333338419596384
2992,2003-06-05,16.270000457763672,16.270000457763672,14.880000114440918,15.09000015258789,1251200.0,0.08466669718424469,1.3559321759932759,1.1683168690784864,68.03150218864488,66.35448811026355,-2.0650351893320433,-2.8716488698358837,-4.171417583599322,-3.5982528631050013,26.09493186077695,1.390000343322754,0.7565139813097979,2.61600046157837,0.5847042996239473,4.647296623532792,1.6003523806011586,3.631648542555581,-2.9158801519357294,100.0,49.053604719268705,1.0156480809772108,6,-1.4600000381469727,-2.375,-4.927500247955322,-4.6050004959106445,0.010000228881835938,3,-0.10264290284620492,1.0792078273037875,15.0,-1.4000005868768468,13.90999984741211,-2.9999999999999662,14.529999732971193,-0.10264290284620492
2993,2003-06-06,15.890000343322756,18.75,15.84000015258789,16.649999618530273,1907400.0,-0.023355876075565107,-5.767444207257908,-0.6440670158083585,69.1199998291016,67.65409082729813,-1.4398265429834858,-2.3141642597508056,-3.719681932580917,-3.2509250861944725,28.46209265648527,2.9099998474121094,0.8533198197374414,2.048000335693361,-0.08295059067203425,4.1789512620587566,0.9825248725106643,3.113475798876058,-2.3026096253399544,41.273106285732226,-8.094598670348653,1.0654754631826975,6,0.3349995613098127,-0.7550001144409197,-4.387500286102297,-4.25000047683716,0.22000026702880682,4,-0.04782883652996284,1.3559321759932759,16.270000457763672,1.0792078273037875,15.0,-1.4000005868768468,13.90999984741211,-0.04782883652996284
2994,2003-06-09,15.0600004196167,15.850000381469727,14.899999618530273,15.600000381469727,686700.0,-0.05223410357286973,-1.2093000819493067,0.7105269432073871,65.06023802212582,67.89103336622038,-0.4432335815470534,-1.3211365457850075,-2.8344939794259645,-2.455242828125318,30.54062207220153,0.9900007247924822,0.9613791008284736,1.0715003967285153,-0.9646392722555746,3.107640065712605,0.053430562236471246,2.0895702312205593,-0.956348773432179,24.229986301946614,-26.411236594651125,1.018069834492045,6,1.1649994850158691,0.27499961853027344,-3.4700005054473877,-3.7300004959106445,0.5099992752075213,0,0.03253650447976786,-5.767444207257908,15.890000343322756,1.3559321759932759,16.270000457763672,1.0792078273037875,15.0,0.03253650447976786
2995,2003-06-10,15.489999771118164,15.630000114440918,14.850000381469727,15.170000076293945,1022300.0,0.0285524129827619,1.5999974568701065,-0.5925920693144671,67.76034015561896,67.86805452448819,-0.7954082047323361,-1.6058562565682237,-3.2038155870096823,-2.9124579969273334,32.162189723189066,0.7799997329711914,1.0716319825559193,1.356999778747559,-0.6744281860235795,3.3884277435186974,0.34128579636199063,2.3727137611331273,-0.9217132895520965,32.08333126372772,-21.561278446817987,1.0157139823855692,6,0.7350001335144043,-0.1549997329711914,-3.8924999237060547,-4.159999847412109,-0.6099996566772461,1,0.032278890083153655,-1.2093000819493067,15.0600004196167,-5.767444207257908,15.890000343322756,1.3559321759932759,16.270000457763672,0.032278890083153655
2996,2003-06-11,16.399999618530273,16.450000762939453,15.510000228881836,15.699999809265135,744900.0,0.058747570100604385,1.349995172036435,2.1875014901175462,71.31979446624435,68.00057418395065,-1.5011358747470105,-2.3396798827028213,-4.029061955429034,-3.854877337937607,33.833782480217565,0.9600009918212891,1.1889672611040538,2.0789996623992923,-0.06356066589120246,4.221559990689789,1.007719498254044,3.1502798265445406,-1.5499992370605469,39.74357406846795,-17.243303109039147,1.0712801641452483,6,-0.08499956130981445,-1.0649995803833008,-4.607499837875366,-5.009999752044678,-0.6499996185302734,2,-0.04329268625986715,1.5999974568701065,15.489999771118164,-1.2093000819493067,15.0600004196167,-5.767444207257908,15.890000343322756,-0.04329268625986715
2997,2003-06-12,15.9399995803833,16.75,15.539999961853027,16.399999618530273,873000.0,-0.02804878346626427,1.0862055216060522,-0.6571430906958129,66.08478663619348,67.25084262289403,-0.8288751717384777,-1.74964832755626,-3.4833929257625993,-3.421199530373009,35.29218593606516,1.2100000381469727,1.2068634190503182,1.4794996261596687,-0.7049379439950485,3.6639371963143876,0.3872808410823101,2.5717184112370273,-1.0899991989135742,27.948700141779597,-29.98035824252861,1.0922187850773593,6,0.3750004768371582,-0.6049995422363281,-4.009999513626099,-4.4549994468688965,-0.5299997329711914,3,0.017565855730371283,1.349995172036435,16.399999618530273,1.5999974568701065,15.489999771118164,-1.2093000819493067,15.0600004196167,0.017565855730371283
2998,2003-06-13,15.479999542236328,16.190000534057614,15.350000381469727,15.899999618530273,516700.0,-0.028858221471541046,-1.4705945051400258,0.9130435684002115,60.933658832283264,66.20838396800815,-0.24053830872635018,-1.2348200367436792,-2.967415557324081,-2.983597950249795,35.57749519447848,0.8400001525878871,1.2241507343813414,0.944499588012695,-1.2732230171591965,3.1622221931845864,-0.16436171457325166,2.0533608905986416,-0.23999919891357457,33.157857223883624,-22.840875768311157,1.108861302585946,6,0.8350005149841309,-0.14499950408935547,-3.5374996662139893,-3.994999408721924,0.12000083923339844,4,0.05167966201978369,1.0862055216060522,15.9399995803833,1.349995172036435,16.399999618530273,1.5999974568701065,15.489999771118164,0.05167966201978369
2999,2003-06-16,16.200000762939453,16.299999237060547,15.229999542236328,15.260000228881836,937800.0,0.046511708139179264,-1.1399953079313128,-2.2380961031057987,60.74074344434376,66.07805616069436,-0.7808527933490943,-1.8363217561916834,-3.63578112452295,-3.7245929919318197,35.776173656824575,1.0699996948242188,1.2637741101475086,1.5295007705688484,-0.7506514385750975,3.8096529797127943,0.3894246659968754,2.6695768751408213,2.549999237060547,71.05266592179669,18.186261292988632,1.1400761045719732,6,0.14999914169311523,-0.8250007629394531,-4.150000810623169,-4.715000629425049,-0.10000038146972656,0,-0.0055555647129216235,-1.4705945051400258,15.479999542236328,1.0862055216060522,15.9399995803833,1.349995172036435,16.399999618530273,-0.0055555647129216235
3000,2003-06-17,16.209999084472653,16.670000076293945,16.0,16.469999313354492,1263300.0,0.0006171803124894737,1.0302978634862194,-0.27659583102524365,63.69508394428865,65.86068305764941,-0.48085300379253404,-1.6846004774477468,-3.582646870950187,-3.7579755344119796,36.95043665134964,0.6700000762939453,1.2486923591525976,1.3819991588592497,-0.8646789016707146,3.628677219389214,0.2586601285942667,2.505338189124233,2.4696009063720723,64.4736346775952,12.556860873029486,1.1233390302649824,6,0.5900011062622106,-0.8099989891052211,-4.1599991321563685,-4.724998950958248,-1.069998741149897,1,-0.03948176593430408,-1.1399953079313128,16.200000762939453,-1.4705945051400258,15.479999542236328,1.0862055216060522,15.9399995803833,-0.03948176593430408
3001,2003-06-18,15.529999732971193,16.219999313354492,15.279999732971193,16.219999313354492,667300.0,-0.041949376305198016,1.7246381218409468,2.6538422037192833,58.97129325786378,64.85399317645151,0.31540080102823254,-0.848863177741503,-2.8525625173526095,-3.099963459999044,38.321486523979765,0.939999580383299,1.2489644292299893,0.575499820709231,-1.5174505536597085,2.6684501950781723,-0.47097536647523874,1.6219750078937007,3.080608248901365,19.73684870965406,-30.483374457537312,1.0464751871844704,6,1.27000045776367,0.07500028610229315,-3.474999666213991,-4.044999599456789,-1.7299995422363281,2,-0.04185445136552601,1.0302978634862194,16.209999084472653,-1.1399953079313128,16.200000762939453,-1.4705945051400258,15.479999542236328,-0.04185445136552601
3002,2003-06-19,14.619999885559082,15.920000076293945,14.199999809265135,15.550000190734865,1045500.0,-0.05859625647514488,1.0598804652103073,1.3478273489081865,50.68181766458769,62.8053062692833,1.0803440361843144,0.1956042109313607,-1.8891241451898093,-2.2102804996946475,38.80994754178314,1.7200002670288104,1.3240484756849753,-0.4135000228881829,-2.3124668472576566,1.4854668014812908,-1.3629834350729197,0.535983389296554,3.922995927520752,17.004049833531788,-28.636944098901807,0.9494834121847372,6,0.8550000190734863,1.0799999237060547,-2.56499981880188,-3.1349997520446777,0.1900005340576172,3,0.07729139010165631,1.7246381218409468,15.529999732971193,1.0302978634862194,16.209999084472653,-1.1399953079313128,16.200000762939453,0.07729139010165631
3003,2003-06-20,15.020000457763672,15.329999923706055,14.81999969482422,15.18000030517578,501900.0,0.027359820474396335,1.217396712719545,0.1720427902245316,52.67175993279974,61.42880870380263,0.6078810107675601,-0.07763728485245736,-2.208981697267836,-2.6264025050826962,39.32480559994625,0.7100000381469727,1.2985505294363708,-0.09649949073791575,-1.8249399353236946,1.631940953847863,-0.9607197130308052,0.7677207315549737,3.3492755151635727,33.19840323276258,-11.326050270846586,0.8642202222928892,6,0.4549994468688965,0.6849994659423828,-2.8650004863739014,-3.5350003242492676,-0.7200002670288068,4,0.02596533806674084,1.0598804652103073,14.619999885559082,1.7246381218409468,15.529999732971193,1.0302978634862194,16.209999084472653,0.02596533806674084
3004,2003-06-23,14.390000343322756,15.06999969482422,14.359999656677244,14.899999618530273,709400.0,-0.041944080908151826,-1.4912253697156852,3.187498509882484,52.61438197069229,59.745924461033,1.2659780610813094,0.63949357401229,-1.5028949721497806,-2.0145945308528894,39.504099990126875,0.7100000381469762,1.1296766533636866,-0.7609996318817114,-2.395378912400451,0.8733796486370284,-1.5781892721410813,0.05619000837765853,3.812504583058006,7.692328482465081,-39.15719643091794,0.81718964025937,6,1.0849995613098127,1.314999580383299,-1.7350003719329852,-2.4050002098083514,-0.060000419616700995,0,0.08408617159682241,1.217396712719545,15.020000457763672,1.0598804652103073,14.619999885559082,1.7246381218409468,15.529999732971193,0.08408617159682241
3005,2003-06-24,14.470000267028807,15.020000457763672,14.0600004196167,14.399999618530273,667800.0,0.00555941082678113,-1.5600033569378624,-0.13725636859003426,46.756427234466734,57.01666143527993,1.1466588801111701,0.5905595510498411,-1.4917371376910484,-2.1059595607771247,38.81479518466024,0.9600000381469727,0.9724791913935427,-0.6814997196197528,-2.3149947742473262,0.9519953350078207,-1.4982472469335395,0.135247807694034,3.57240445466733,18.981484138754304,-22.7854832692419,0.8167475273137871,6,0.9349999427795428,1.2349996566772479,-1.785000562667845,-2.455000400543211,0.059999465942386365,1,0.11264686139329383,-1.4912253697156852,14.390000343322756,1.217396712719545,15.020000457763672,1.0598804652103073,14.619999885559082,0.11264686139329383
3006,2003-06-25,15.220000267028807,15.5,14.630000114440918,14.670000076293945,570500.0,0.051831374302662825,-1.7619038968942011,7.85707279192399,43.13725245758172,54.46693541543418,0.2365490929142844,-0.07424988805264654,-2.151590479026021,-2.8629191592446066,38.12640938402701,1.0299997329711932,0.9141940213137225,0.012000274658200638,-1.5431960623704608,1.567196611686862,-0.7655978938561301,0.7895984431725314,2.5834601965425623,62.365594705773375,26.809520779512077,0.7775981685143308,6,0.14499998092651545,0.48499965667724787,-2.535000562667845,-3.205000400543211,-1.3000001907348615,2,-0.0052562366821605755,-1.5600033569378624,14.470000267028807,-1.4912253697156852,14.390000343322756,1.217396712719545,15.020000457763672,-0.0052562366821605755
3007,2003-06-26,15.56999969482422,15.770000457763672,14.779999732971193,15.199999809265135,771700.0,0.022996019819633062,1.5714257404895886,0.6727268313575029,47.900257654834135,53.01877972905094,-0.19160340669891696,-0.31933323184746065,-2.3861748611938722,-3.2182329461836705,37.86484099944252,0.9900007247924787,0.7998761283538549,0.28499970436096334,-1.174149182466449,1.7441485911883774,-0.4445747390527419,1.0145741477746704,2.0088531661098674,88.30404921182455,51.26230373387328,0.7295744434137069,6,-0.20499944686889826,0.15500020980834783,-2.8849999904632586,-3.554999828338625,-1.8499994277954137,3,-0.11368012452034526,-1.7619038968942011,15.220000267028807,-1.5600033569378624,14.470000267028807,-1.4912253697156852,14.390000343322756,-0.11368012452034526
3008,2003-06-27,15.3100004196167,15.989999771118164,15.260000228881836,15.670000076293945,717100.0,-0.01669873348128259,-2.1739107899947134,-0.9729723460137597,51.77305031695818,52.02236938156366,0.04665144259104892,0.004701719764923951,-2.007855955434575,-2.958886687388773,37.304563381165,0.7299995422363281,0.5468322742930258,-0.015499591827392578,-1.4270976786262572,1.396098494971472,-0.7212986352268267,0.6902994515720398,2.0577212948383448,64.76686114052569,25.02616373301919,0.7057990433994327,6,0.05499982833862305,0.5799994468688965,-2.6050007343292236,-3.250000476837158,-2.4200000762939435,4,-0.032658392311952555,1.5714257404895886,15.56999969482422,-1.7619038968942011,15.220000267028807,-1.5600033569378624,14.470000267028807,-0.032658392311952555
3009,2003-06-30,14.630000114440918,15.539999961853027,14.579999923706055,15.5,1742400.0,-0.044415433477356214,1.021053117662353,2.416668653490054,44.10959000747654,49.84620338858453,0.5369978621071709,0.7300057014234316,-1.222090539444748,-2.287811319015354,36.101875752524194,0.9600000381469727,0.34484140718735645,-0.7004999160766605,-2.1008978229493565,0.6998979907960354,-1.4006988695130076,-0.00030096264031165276,2.5392583223238248,29.533672867857756,-10.713976116454422,0.7001989534363481,6,0.5099997520446777,1.4200000762939453,-1.8925001621246338,-2.570000171661377,-2.1700000762939453,0,-0.022556385586102512,-2.1739107899947134,15.3100004196167,1.5714257404895886,15.56999969482422,-1.7619038968942011,15.220000267028807,-0.022556385586102512
3010,2003-07-01,14.399999618530273,14.6899995803833,13.760000228881836,14.600000381469727,962000.0,-0.01572115475813407,3.894744239041505,0.2298859646526597,34.8942573814692,47.170977180096244,0.5400404366778453,1.0525634393855725,-0.8916525869753613,-2.070079865310957,35.572940550216494,0.9299993515014648,0.20999317395109074,-0.9550004005432129,-2.264986191642919,0.3549853905564948,-1.6099932960930659,-0.30000750499335993,2.5827033372055865,28.69953009078297,-11.132206154886717,0.6549928955498535,7,0.47500038146972656,1.825000286102295,-1.559999704360962,-2.3399996757507324,-1.8899993896484375,1,-0.004861090047123429,1.021053117662353,14.630000114440918,-2.1739107899947134,15.3100004196167,1.5714257404895886,15.56999969482422,-0.004861090047123429
3011,2003-07-02,14.829999923706055,15.4399995803833,14.460000038146973,14.56999969482422,729700.0,0.029861133094923664,-3.0833353201567206,-1.2999961853172775,41.5781502912759,46.1594585830616,0.0003385735219811892,0.6420946690512039,-1.2267207919945573,-2.515881182835269,34.95817834339363,1.0399999618530273,0.021886611816118062,-0.516500091552734,-1.8383371908793116,0.8053370077738453,-1.177418641216022,0.14441845811055565,1.8948868138814845,47.98205894478267,6.37260963476357,0.6609185496632894,7,0.04500007629394531,1.3949999809265137,-1.7100002765655518,-2.5950002670288086,-2.479999542236328,2,-0.020229277968862647,3.894744239041505,14.399999618530273,1.021053117662353,14.630000114440918,-2.1739107899947134,15.3100004196167,-0.020229277968862647
3012,2003-07-03,14.600000381469727,14.93000030517578,14.5,14.93000030517578,477900.0,-0.01550907238163024,1.6060630581163655,-1.26922935847119,43.081766193198256,45.09390372310588,0.2539035119204698,0.7805882668678219,-0.9183010440804935,-2.3039788645450265,33.45635246283811,0.4300003051757795,-0.2131073825794374,-0.6629996299743652,-1.9497267616980594,0.6237275017493307,-1.3063631958362123,-0.01963606411251817,1.8876954354213566,37.66817600982584,-4.803370763532669,0.6433635658618477,7,0.27499961853027344,1.6249995231628418,-1.4100003242492676,-2.205000400543213,-1.8100004196166992,3,-0.04657536215128022,-3.0833353201567206,14.829999923706055,3.894744239041505,14.399999618530273,1.021053117662353,14.630000114440918,-0.04657536215128022
3013,2003-07-07,15.130000114440918,15.34000015258789,14.600000381469727,14.739999771118164,405100.0,0.036301350624885265,-1.2089574333316726,-1.1818194954194787,41.32900217644961,43.83997263485669,-0.28927188830855677,0.20103925662299638,-1.3675855224558653,-2.8439084676022794,30.86543520575024,0.7399997711181641,-0.36030991213181807,-0.09499988555908168,-1.3482143981098957,1.1582146269917324,-0.7216071418344896,0.5316073707163262,1.1394800554094253,76.96629725175667,36.53578215784181,0.6266072562754073,7,-0.25500011444091797,1.125,-1.8274998664855957,-2.7350001335144043,-1.869999885559082,0,-0.093192322323007,1.6060630581163655,14.600000381469727,-3.0833353201567206,14.829999923706055,3.894744239041505,14.399999618530273,-0.093192322323007
3014,2003-07-08,15.550000190734865,15.720000267028807,14.890000343322756,14.899999618530273,451600.0,0.02775942320668423,-1.4776149570490171,1.6666666666666712,44.98481005283042,43.643126281341544,-0.5894039006690761,-0.19011642019315822,-1.6996809904388375,-3.2679841670476915,29.39329892727338,0.8299999237060511,-0.3468286253564301,0.30050020217895757,-0.9582787962233663,1.5592792005812814,-0.3288892970222044,0.9298897013801195,0.5187215838379959,91.3265268885064,51.70921030173562,0.6293894992011619,7,-0.6750001907348651,0.7049999237060529,-2.2049999237060565,-3.1550002098083514,-2.420000076293947,1,-0.17106108133664288,-1.2089574333316726,15.130000114440918,1.6060630581163655,14.600000381469727,-3.0833353201567206,14.829999923706055,-0.17106108133664288
3015,2003-07-09,15.989999771118164,16.139999389648438,15.130000114440918,15.630000114440918,630600.0,0.028295792603620917,2.0606089943198485,0.5538451380992538,53.627761011592845,44.80873834289834,-0.8840884265790763,-0.6226607693140291,-2.051943046852241,-3.7007602514033717,28.00897602355365,1.0099992752075195,-0.3733115962178406,0.7154997825622562,-0.5826358420894024,2.013635407213915,0.066431970236426,1.3645675948880864,-2.229999542236328,91.07144783144027,46.917750218497034,0.6490678123258298,7,-1.0399999618530273,0.2650003433227539,-2.3874998092651367,-3.3499999046325684,-2.679999351501465,2,-0.22076296332081446,-1.4776149570490171,15.550000190734865,-1.2089574333316726,15.130000114440918,1.6060630581163655,14.600000381469727,-0.22076296332081446
3016,2003-07-10,15.6899995803833,16.549999237060547,15.369999885559082,16.079999923706055,346300.0,-0.018761738275740125,-1.2912614707143208,-1.0833353201567206,59.33682181767344,46.07946769432492,-0.5703902896325364,-0.39903818608073394,-1.6687838207115249,-3.385787096573793,26.282510974554413,1.1799993515014648,-0.35555065855546886,0.45099959373474086,-0.7529567759922315,1.654955963461715,-0.15097859112874623,1.052977778598228,-1.8823993682861335,58.04878162245648,10.028709806563356,0.6019781848634868,7,-0.5349998474121094,0.5650005340576172,-1.9699995517730713,-3.049999713897705,-2.809999465942383,3,-0.20267682833320888,2.0606089943198485,15.989999771118164,-1.4776149570490171,15.550000190734865,-1.2089574333316726,15.130000114440918,-0.20267682833320888
3017,2003-07-11,16.219999313354492,16.25,15.59000015258789,15.630000114440918,342500.0,0.0337794612584843,1.030766973553901,-1.512817126997518,60.23890035142744,47.02011769815484,-1.115833023910426,-0.9560001143498713,-2.110007991292157,-3.9006136859270484,24.33555478350262,0.6599998474121094,-0.25980833352355326,0.9669993400573738,-0.2771208286213209,2.2111195087360684,0.3449392557180264,1.589059424396721,-2.3027031402587905,83.07691705767336,31.811289496665268,0.6220600843393471,7,-1.0649995803833008,0.03500080108642578,-2.417499303817749,-3.5799994468688965,-3.1199989318847656,4,-0.23859427223886875,-1.2912614707143208,15.6899995803833,2.0606089943198485,15.989999771118164,-1.4776149570490171,15.550000190734865,-0.23859427223886875
3018,2003-07-14,16.280000686645508,16.770000457763672,16.069999694824222,16.549999237060547,517200.0,0.0036992216911879705,-1.02898614823682,-0.4576252830719346,67.86389751372235,49.65948519884883,-1.1440824523197204,-1.0044954028481357,-2.0899894751460373,-3.9398294870723696,22.648951108375908,0.7000007629394496,-0.17833950695124656,0.987000656127929,-0.33674345902455016,2.31074477128041,0.3251285985516894,1.6488727137041685,-2.2573963909912127,73.93618397390989,16.45001367840068,0.6618720575762403,7,-1.015000343322754,-0.025000572204589844,-1.9275002479553223,-3.1750006675720215,-3.3800010681152344,0,-0.21437349985220389,1.030766973553901,16.219999313354492,-1.2912614707143208,15.6899995803833,2.0606089943198485,15.989999771118164,-0.21437349985220389
3019,2003-07-15,16.110000610351562,16.610000610351562,16.030000686645508,16.299999237060547,667300.0,-0.010442264688194758,-2.314299727520436,0.7037023955014587,65.24163855425104,53.031416440269034,-0.8292734862029985,-0.8870638505292092,-1.8512559864715428,-3.7461489094249316,21.006013572406644,0.5799999237060547,-0.1694575319283924,0.8215005874633796,-0.48981473523772934,2.132815910164487,0.16584292611282514,1.477158248813934,-1.9225525449707046,59.756115289896584,-2.493209136951357,0.6556576613505539,7,-0.49500036239624023,-0.8450002670288086,-0.43000054359436035,-1.765000820159912,-2.8400001525878906,1,-0.1769087693043565,-1.02898614823682,16.280000686645508,1.030766973553901,16.219999313354492,-1.2912614707143208,15.6899995803833,-0.1769087693043565
3020,2003-07-16,15.56999969482422,16.110000610351562,15.5,16.110000610351562,747200.0,-0.0335196086324393,1.259257689427655,2.8421306242094393,53.38490675114587,54.34327826914347,-0.11829462320966222,-0.41894817472412704,-1.2560836357674372,-3.18808157889862,18.862485046306933,0.6100006103515625,-0.18958967068842014,0.3134996414184581,-0.9327540281830604,1.5597533110199748,-0.30962719338230116,0.9366264762192174,-1.227598485900394,14.285694822981215,-45.968201679989065,0.6231268348007585,7,0.06500053405761541,-0.3049993515014666,0.21000027656554998,-1.2249999046325701,-2.239999771118166,2,-0.15671160104096904,-2.314299727520436,16.110000610351562,-1.02898614823682,16.280000686645508,1.030766973553901,16.219999313354492,-0.15671160104096904
3021,2003-07-17,14.880000114440918,15.579999923706055,14.81999969482422,15.579999923706055,727000.0,-0.044315966211140756,1.1714298170443393,1.296293745319944,43.738662138878134,54.416266707552346,0.6476507536917016,0.23173966431122217,-0.5203719913673464,-2.4726674825417536,17.237159809575676,0.7600002288818342,-0.10348789922237245,-0.3439999580383297,-1.5941181963907205,0.9061182803140628,-0.969059077214526,0.28105916113786655,-0.39194295058670114,3.0769433918708926,-51.41344713885451,0.6250591191761959,7,0.8050003051757812,0.38500022888183594,0.8999998569488525,-0.5350003242492676,-2.159999847412111,3,-0.10551073136757216,1.259257689427655,15.56999969482422,-2.314299727520436,16.110000610351562,-1.02898614823682,16.280000686645508,-0.10551073136757216
3022,2003-07-18,15.75,16.049999237060547,15.359999656677244,15.609999656677244,876500.0,0.05846773379489112,-1.1562475319964949,-0.20000054495690325,53.594766760470584,55.779129439110235,-0.047010295967904625,-0.5789456758228404,-1.309107027079003,-3.305708653793081,16.84421832817219,1.169999122619629,0.1028037869670353,0.4694999217987057,-0.7677545796861445,1.706754423283554,-0.1491273289437185,1.08812717254113,-1.1250262385112162,47.69230468268573,-5.271057225924224,0.6186272507424243,7,0.04500007629394531,-0.4849996566772461,0.07500004768371582,-1.4050002098083496,-2.979999542236328,4,-0.18222221495613222,1.1714298170443393,14.880000114440918,1.259257689427655,15.56999969482422,-2.314299727520436,16.110000610351562,-0.18222221495613222
3023,2003-07-21,15.40999984741211,16.239999771118164,15.390000343322756,15.779999732971193,542500.0,-0.021587311275421572,-3.1463498598560453,-2.6428498443470887,56.74740061949215,57.086083946517086,0.3764750670092045,-0.21948265022039237,-0.8833473862994605,-2.930511318945234,16.484081224131188,0.8499994277954084,0.22630879020990236,0.10999979972839391,-1.1222509431800667,1.3422505426368545,-0.5061255717258373,0.7261251711826251,-0.6563244841468325,32.96088552078043,-22.01746549989059,0.6161253714542305,7,0.38500022888183594,-0.14499950408935547,0.41500020027160645,-1.065000057220459,-2.7799997329711914,0,-0.14990262743774874,-1.1562475319964949,15.75,1.1714298170443393,14.880000114440918,1.259257689427655,15.56999969482422,-0.14990262743774874
3024,2003-07-22,15.600000381469727,15.93000030517578,15.329999923706055,15.550000190734865,546800.0,0.012329690846137442,-1.4489775264060278,-0.1351356924321999,60.45296526167553,57.84443997430405,0.21714840876404473,-0.3311640525665194,-0.9836124344911958,-3.0790623657256333,16.55562900679109,0.6000003814697248,0.36846521028105883,0.23950033187866282,-0.9213790741037151,1.4003797378610408,-0.34093937111252615,0.8199400348698518,-0.7253455125345454,54.92962286884018,-3.2334944552961744,0.5804397029911889,7,0.19499969482421875,-0.33500003814697266,0.22499966621398926,-1.2550005912780762,-3.210000038146971,1,-0.17307696775101467,-3.1463498598560453,15.40999984741211,-1.1562475319964949,15.75,1.1714298170443393,14.880000114440918,-0.17307696775101467
3025,2003-07-23,16.100000381469727,16.219999313354492,15.449999809265135,15.600000381469727,593200.0,0.03205128126752599,1.081085748456079,9.999961853173218,60.92943336986075,58.02139681343598,-0.29682097623221715,-0.740766786976117,-1.4013685851384956,-3.534763609657084,17.019121668784976,0.7699995040893572,0.5063536900603864,0.6580003261566159,-0.46799122161130313,1.7839918739245348,0.09500455227265547,1.2209961000405762,-1.1116247772048364,90.14088858263854,29.422166252765095,0.5629957738839596,7,-0.30500030517578125,-0.8350000381469727,-0.23750042915344238,-1.7550005912780762,-3.5500001907348615,2,-0.17577638861196798,-1.4489775264060278,15.600000381469727,-3.1463498598560453,15.40999984741211,-1.1562475319964949,15.75,-0.17577638861196798
3026,2003-07-24,15.140000343322756,16.299999237060547,15.130000114440918,16.219999313354492,715100.0,-0.059627330149127356,-1.127272238612906,-2.159997940063473,54.12843889537716,57.34245665165261,0.6447605629893616,0.22443969754941584,-0.3698738075593919,-2.5346394034862882,17.0023922434068,1.169999122619629,0.5709338448147392,-0.2979997158050516,-1.4278735333958874,0.8318741017857825,-0.8629366246004704,0.26693719299036545,-0.044727247847939466,0.8547210582044877,-60.18637404150888,0.5649369087954172,7,0.6549997329711896,0.12499999999999822,0.9599997997283918,-0.7950005531311053,-2.539999961853029,3,-0.11955088365734223,1.081085748456079,16.100000381469727,-1.4489775264060278,15.600000381469727,-3.1463498598560453,15.40999984741211,-0.11955088365734223
3027,2003-07-25,13.800000190734865,14.869999885559082,13.199999809265135,14.859999656677244,1851800.0,-0.08850727359321864,2.0925929523463074,0.9814819229977881,40.952384288849835,54.35228851555567,1.7940468995138108,1.5020476752634853,1.0110829158683643,-1.1567902871941769,16.585366155327097,1.9400005340576207,0.4977112159466248,-1.5494998931884751,-2.8929358071027433,-0.20606397927420694,-2.2212178501456084,-0.8777819362313402,2.970000267028807,19.35485458771278,-38.03300801321709,0.6717179569571345,7,1.1050000190734846,1.1849999427795392,2.4024999141693097,0.5449995994567853,-0.8000001907348651,4,-0.07826086295499879,-1.127272238612906,15.140000343322756,1.081085748456079,16.100000381469727,-1.4489775264060278,15.600000381469727,-0.07826086295499879
3028,2003-07-28,14.8100004196167,15.149999618530273,13.720000267028807,13.800000190734865,983800.0,0.07318842137117754,-1.444443176501462,-0.9528308846683297,45.34005325200439,52.14100125975049,0.6186569075697559,0.47713081888768016,0.02786251244392446,-2.1135829302589073,15.889121275663548,1.4299993515014666,0.42636879233902825,-0.5144996643066406,-1.8794669802508963,0.8504676516376168,-1.1969833222787685,0.16798399366548722,1.888600025177002,51.93551314609527,-1.1114456714462833,0.6824836579721287,7,-0.06000089645385742,0.17499971389770508,0.7774994373321533,-0.46500062942504883,-1.8800001144409197,0,-0.13774476057076468,2.0925929523463074,13.800000190734865,-1.127272238612906,15.140000343322756,1.081085748456079,16.100000381469727,-0.13774476057076468
3029,2003-07-29,14.300000190734865,14.850000381469727,13.779999732971193,14.84000015258789,814600.0,-0.034436206241176714,2.8214280240393803,-0.5346533064164318,39.450693330485414,50.59275532412155,0.9442008508807191,1.0130819038044958,0.5747426489240564,-1.5551956343083138,15.88690371034952,1.0700006484985334,0.2858029729925473,-1.007999897003172,-2.4156272213839554,0.39962742737761126,-1.7118135591935637,-0.3041862348127804,2.328628241348264,35.48388982290889,-12.226404217737588,0.7038136621903915,7,0.44999933242797674,0.6849999427795392,1.2899997234344465,0.04499959945678533,-1.060000419616701,1,-0.11678322056079127,-1.444443176501462,14.8100004196167,2.0925929523463074,13.800000190734865,-1.127272238612906,15.140000343322756,-0.11678322056079127
3030,2003-07-30,14.329999923706055,14.5,13.989999771118164,14.210000038146973,434700.0,0.002097883396577016,1.2173921156019032,-0.22222202599292587,41.214475489777506,50.312290140888145,0.804400904291251,1.0303981306416645,0.5969164786281844,-1.5385376843827565,16.67268122543154,0.5100002288818359,0.08378068023208485,-0.9745001792907715,-2.3919474193026744,0.44294706072113144,-1.683223799296723,-0.26577655928482,2.2300559359207135,36.451623323186475,-9.539859263406292,0.7087236200059511,7,0.4199995994567871,0.6550002098083496,1.2599999904632568,0.014999866485595703,-0.4200000762939453,2,-0.13538029244326555,2.8214280240393803,14.300000190734865,-1.444443176501462,14.8100004196167,2.0925929523463074,13.800000190734865,-0.13538029244326555
3031,2003-07-31,14.529999732971193,14.890000343322756,14.210000038146973,14.210000038146973,488500.0,0.013956720888342655,-3.250005960470173,2.6666666666666816,38.596498227595,48.64581585945753,0.6141129794435471,0.8503695729296741,0.45442424192968645,-1.689923808548956,16.75003172366237,0.680000305175783,-0.10120073518284123,-0.7595003604888895,-2.2041780421760198,0.6851773211982408,-1.4818392013324537,-0.03716151964532344,1.9628550056483416,68.20513096394976,25.793300753989982,0.7223388408435655,7,0.21999979019164861,0.4550004005432111,1.025000333786009,-0.1849999427795428,-0.009999275207521308,3,-0.13626975764792004,1.2173921156019032,14.329999923706055,2.8214280240393803,14.300000190734865,-1.444443176501462,14.8100004196167,-0.13626975764792004
3032,2003-08-01,13.920000076293945,14.619999885559082,13.920000076293945,14.600000381469727,292500.0,-0.04198208313060381,-1.0588220444524228,-2.125002980235069,35.17587741021384,46.24897994731549,1.0473704672798334,1.482839195325198,1.1147393878230467,-1.0297335767649969,16.93321851058944,0.6999998092651367,-0.19308796217863566,-1.3355000019073486,-2.8772484995393235,0.20624849572462445,-2.1063742507233343,-0.5646257530913612,2.5069975637385014,13.986006990502705,-23.42868746357858,0.7708742488159869,8,0.8299994468688965,1.065000057220459,1.6150000095367432,0.4249997138977051,0.5299997329711896,4,-0.0948275637636099,-3.250005960470173,14.529999732971193,1.2173921156019032,14.329999923706055,2.8214280240393803,14.300000190734865,-0.0948275637636099
3033,2003-08-04,13.720000267028807,14.010000228881836,13.149999618530273,13.899999618530273,380400.0,-0.014367802310988664,3.2999969005629053,0.26470480988230805,35.04380396420534,43.42573980315214,1.097888065129382,1.6567306263396517,1.353451942524055,-0.7742887936957672,17.049513020463046,0.8600006103515625,-0.1794269064482492,-1.464999818801882,-3.1529321879251224,0.2229325503213584,-2.308966003363503,-0.6210336342402627,2.642457416388295,32.75864431415759,-1.7544148065496756,0.84396618456162,8,1.0049991607666033,1.2399997711181658,1.8249998092651385,0.6249995231628436,0.0900001525878924,0,-0.052478152552159485,-1.0588220444524228,13.920000076293945,-3.250005960470173,14.529999732971193,1.2173921156019032,14.329999923706055,-0.052478152552159485
3034,2003-08-05,12.890000343322756,13.880000114440918,12.850000381469727,13.65999984741211,466900.0,-0.060495620083963364,-1.4235304149383645,4.2777904346120925,33.81642851490905,40.413183708157504,1.679685114639165,2.4002967625440714,2.20235721489197,0.09747196289105098,16.96990796156593,1.0299997329711914,-0.33001448722646387,-2.161999750137328,-4.12552602353888,-0.1984734767357761,-3.1437628868381022,-1.180236613436552,3.3439590174988734,1.9607824804415803,-33.660507035122066,0.981763136700776,8,1.684999465942381,1.9200000762939435,2.7374997138977033,1.4549994468688947,1.1799993515014648,1,0.0031031777182026765,3.2999969005629053,13.720000267028807,-1.0588220444524228,13.920000076293945,-3.250005960470173,14.529999732971193,0.0031031777182026765
3035,2003-08-06,12.460000038146973,12.869999885559082,12.15999984741211,12.869999885559082,873300.0,-0.03335921595987623,2.4634161091934237,0.5324676772318173,34.91271858998904,38.278103674225484,1.7199199186413505,2.690207030982208,2.6221551875360802,0.5709887616398852,16.76829630566885,0.7300004959106463,-0.5034966605738216,-2.415500068664551,-4.641135129345301,-0.18986500798379957,-3.528317599004927,-1.3026825383241754,3.5709217839135405,10.989015979456525,-27.561326446322987,1.1128175303403758,8,1.1949996948242188,2.005000114440918,3.134999990463257,1.9250001907348633,1.9799995422363281,2,0.06260029940474965,-1.4235304149383645,12.890000343322756,3.2999969005629053,13.720000267028807,-1.0588220444524228,13.920000076293945,0.06260029940474965
3036,2003-08-07,12.510000228881836,12.649999618530273,12.300000190734865,12.300000190734865,389300.0,0.004012856386981234,-2.333327278259448,-0.5121954056141156,27.50000397364255,36.78339475031357,1.405415896860438,2.518899361117615,2.5742513479758706,0.5529428893601,16.264144291203923,0.3499994277954084,-0.7355249016693044,-2.206499910354614,-4.632475774645695,0.21947595393646502,-3.4194878425001534,-0.9935119782090744,3.2112478352068052,14.227657562695361,-22.2093126551852,1.2129879321455397,8,1.1449995040893555,1.9549999237060547,3.0399997234344482,1.875,1.619999885559082,3,0.11191043908201492,2.4634161091934237,12.460000038146973,-1.4235304149383645,12.890000343322756,3.2999969005629053,13.720000267028807,0.11191043908201492
3037,2003-08-08,12.350000381469727,12.84000015258789,12.0,12.670000076293945,237200.0,-0.012789755754177956,1.5454555963355778,-1.5238077937884154,28.205133430167933,34.87951477010952,1.4953556388605236,2.502402421478685,2.7364658453701267,0.7383832272721911,15.815461574302251,0.8400001525878906,-1.039075029156871,-2.1729998111724846,-4.708907060737403,0.36290743839243333,-3.4409534359549436,-0.9050461863900257,3.0863478252847916,17.412952319136398,-18.65969307051814,1.2679536247824594,8,1.0949997901916504,2.0349998474121094,3.1999995708465576,2.2099995613098145,1.8099994659423828,4,0.17570850277461303,-2.333327278259448,12.510000228881836,2.4634161091934237,12.460000038146973,-1.4235304149383645,12.890000343322756,0.17570850277461303
3038,2003-08-11,12.789999961853027,12.960000038146973,12.210000038146973,12.3100004196167,484800.0,0.03562749528684139,-1.2058813629682819,-1.5,30.67399854679438,33.904326460810516,0.8254954702500275,1.884135362468717,2.2886875782955105,0.3293554068690234,14.91911640792477,0.75,-1.2395886716318039,-1.558500194549561,-4.065486445993635,0.9484860568945148,-2.8119933202715988,-0.30500706882752304,2.302713424226038,42.0212720086967,7.9896423293098096,1.2534931257220376,8,0.6550002098083496,1.5950002670288086,2.759999990463257,1.7849998474121094,1.4200000762939453,0,0.12978888603308536,1.5454555963355778,12.350000381469727,-2.333327278259448,12.510000228881836,2.4634161091934237,12.460000038146973,0.12978888603308536
3039,2003-08-12,13.260000228881836,13.329999923706055,12.68000030517578,12.800000190734865,462000.0,0.03674747993984462,1.1666674613960275,0.9583343267450233,30.386738657663827,32.701244590575655,0.21507447315707218,1.2539640289322733,1.815242560048425,-0.1069449904146218,13.857984463860884,0.6499996185302752,-1.2228348770199364,-0.9459999084472663,-3.3534216978593854,1.4614218809648527,-2.149710803153326,0.2577109862587932,1.5234418185893226,94.73686474889682,65.00182023549074,1.203710894706059,8,0.18499994277954102,1.125,2.304999828338623,1.5399999618530273,1.3000001907348633,1,0.04147814338169464,-1.2058813629682819,12.789999961853027,1.5454555963355778,12.350000381469727,-2.333327278259448,12.510000228881836,0.04147814338169464
3040,2003-08-13,13.130000114440918,13.640000343322756,12.979999542236328,13.239999771118164,410000.0,-0.009803930029937846,-2.2195098123591386,-0.23912966859820345,34.321370696339955,32.22623042043621,0.17539877061098252,1.256198803614513,1.9602037946674749,0.05091235940697558,13.267127312658717,0.6600008010864276,-1.3286518154339255,-0.9540000438690193,-3.317275193292499,1.4092751055544621,-2.135637618580759,0.22763753084272054,1.3750977282831247,68.90243157824337,34.04716456928516,1.1816375747117405,8,0.17999982833862305,1.255000114440918,2.434999942779541,1.755000114440918,1.8299999237060547,2,0.07159174197945761,1.1666674613960275,13.260000228881836,-1.2058813629682819,12.789999961853027,1.5454555963355778,12.350000381469727,0.07159174197945761
3041,2003-08-14,13.3100004196167,13.3100004196167,12.90999984741211,13.0,335800.0,0.013709086337159171,1.580645359765458,-2.8181944287906506,45.33333551316033,33.354836876319155,-0.21887468848714775,1.004024131564794,1.76242535591361,-0.09271599135952968,13.442391040025434,0.40000057220458984,-1.343310611738442,-0.695499753952026,-3.0517364731246097,1.660736965220556,-1.873618113538317,0.48261860563426495,0.944587638834939,79.87805764494821,41.283242080748956,1.1781183595862912,8,-0.30500030517578125,1.0749998092651367,2.292499542236328,1.5999994277954102,0.9099998474121076,3,0.08489850677248456,-2.2195098123591386,13.130000114440918,1.1666674613960275,13.260000228881836,-1.2058813629682819,12.789999961853027,0.08489850677248456
3042,2003-08-15,12.880000114440918,13.699999809265135,12.859999656677244,13.699999809265135,428400.0,-0.03230655834856577,1.0487816224564888,-2.645156725394461,29.336185507009603,32.720657047741845,0.053738707260524876,1.2732679568027443,2.128342165241129,0.3678526405685556,13.063151104565584,0.8400001525878906,-1.399453403744646,-0.9820000648498528,-3.2383557799105773,1.2743556502108735,-2.110177922380215,0.14617779268050946,1.1491291381655557,44.966454980804954,7.726232851003495,1.128177857530363,8,0.059999942779541016,1.505000114440918,2.8249998092651367,2.244999885559082,1.5900001525878888,4,0.09704968857869134,1.580645359765458,13.3100004196167,-2.2195098123591386,13.130000114440918,1.1666674613960275,13.260000228881836,0.09704968857869134
3043,2003-08-18,13.100000381469727,13.399999618530273,12.729999542236328,13.399999618530273,681300.0,0.017080765921899888,3.466678534643897,0.3658528642804649,36.301372398270914,32.996761923670945,-0.294418602258709,0.9184230577991066,1.8577439755329141,0.1790523064069678,12.556673299451028,0.6700000762939453,-1.4559382174740705,-0.6464998245239251,-2.8035180456097457,1.5105183965618956,-1.7250089350668354,0.43200928601898525,0.7262159458760991,41.17649808750825,3.560685608421025,1.0785091105429108,8,-0.2500004768371582,1.2849998474121094,2.604999542236328,2.0249996185302734,0.48999977111816406,0,0.08091598741033468,1.0487816224564888,12.880000114440918,1.580645359765458,13.3100004196167,-2.2195098123591386,13.130000114440918,0.08091598741033468
3044,2003-08-19,12.899999618530273,13.220000267028807,12.619999885559082,13.130000114440918,683200.0,-0.015267233367592836,1.9268254104862268,0.7666702694454688,34.285714884567724,32.9270948452908,-0.10376195705729785,0.9547243627031303,2.030537041949474,0.4052552930922566,12.135797901426818,0.6000003814697248,-1.4390079175518533,-0.7115005493164066,-2.7123980462070065,1.2893969475741933,-1.7119492977617075,0.28894819912889425,0.8000001907348615,25.925903032507975,-11.34819019892823,1.0004487484453004,8,-0.04999971389770508,1.4050006866455078,2.8600006103515625,2.2350006103515625,0.12000083923339844,1,0.10155042312830331,3.466678534643897,13.100000381469727,1.0487816224564888,12.880000114440918,1.580645359765458,13.3100004196167,0.10155042312830331
3045,2003-08-20,13.270000457763672,13.649999618530273,12.65999984741211,12.899999618530273,752600.0,0.028682236447659104,-1.329410180749251,-1.6086958324522231,36.652556199577255,33.94404509261688,-0.387534516558933,0.38139036231046575,1.6232046993423062,0.06355487430161588,11.24996686247846,0.9899997711181641,-1.4009720722661605,-0.19999971389770543,-1.8248462671338288,1.424846839338418,-1.012422990515768,0.6124235627203571,-1.2700004577636719,60.18524241873027,25.715657338777532,0.8124232766180621,8,-0.4200005531311035,0.8799991607666016,2.169999837875366,1.864999771118164,-1.0900001525878924,2,0.09721174961213408,1.9268254104862268,12.899999618530273,3.466678534643897,13.100000381469727,1.0487816224564888,12.880000114440918,0.09721174961213408
3046,2003-08-21,13.329999923706055,13.619999885559082,13.130000114440918,13.449999809265135,474000.0,0.00452143661436577,1.130433610797251,-0.3243232793950062,42.92566100804928,35.579659267937025,-0.35647153818744215,0.18850213679481698,1.4964647310520363,0.038559552569083166,10.71474385152451,0.48999977111816406,-1.280193779671503,-0.049500226974487305,-1.4716923412865128,1.3726918873375382,-0.7605962841305001,0.6615958301815255,-1.2969999313354492,65.74074891696155,27.495382425410128,0.7110960571560123,8,-0.375,0.8199996948242188,2.1200003623962402,2.005000114440918,-1.1300001144409197,3,0.12228057942762094,-1.329410180749251,13.270000457763672,1.9268254104862268,12.899999618530273,3.466678534643897,13.100000381469727,0.12228057942762094
3047,2003-08-22,12.720000267028807,13.43000030517578,12.649999618530273,13.34000015258789,457400.0,-0.045761414866359096,-1.0526301920270396,5.166670640313533,39.08297379687162,36.51398985127894,0.34814300098871165,0.7519976658498084,2.0460890364305513,0.6826070104994972,10.916703291377413,0.780000686645506,-1.1512665770619144,-0.6054998874664328,-2.042404035362507,0.8314042604296414,-1.323951961414469,0.11295218648160343,-0.6546602821350085,9.70877741698616,-28.023135664919387,0.7184520739480368,8,0.43999958038330256,1.4299993515014666,2.7550001144409197,2.614999771118166,-0.42000007629394176,4,0.11792452582631707,1.130433610797251,13.329999923706055,-1.329410180749251,13.270000457763672,1.9268254104862268,12.899999618530273,0.11792452582631707
3048,2003-08-25,12.770000457763672,12.890000343322756,12.609999656677244,12.8100004196167,441700.0,0.003930832522422989,1.8000095367522448,0.06451607941339771,48.42105500915901,38.517802779222855,0.3296765509694506,0.570583763858151,1.9498791369626396,0.6543576325254641,11.415059751034311,0.28000068664551137,-0.9652903436714464,-0.45349969863891637,-1.7270404034499052,0.8200410061720724,-1.0902700510444099,0.18327065376657714,-0.6729672801971436,15.384692976463645,-25.76197181228941,0.636770352405494,8,0.38499927520751775,1.3799991607666016,2.7599997520446777,2.564999580383301,-0.46000003814697266,0,0.13312449086339706,-1.0526301920270396,12.720000267028807,1.130433610797251,13.329999923706055,-1.329410180749251,13.270000457763672,0.13312449086339706
3049,2003-08-26,12.630000114440918,12.880000114440918,12.229999542236328,12.6899995803833,451100.0,-0.010963221480359442,1.9545444693459102,1.4999880790596762,52.42165203461264,40.52894515014205,0.41450280081397217,0.6103499560441392,2.0178788686956146,0.8086496483935406,12.08832556727481,0.6500005722045898,-0.7711236165433704,-0.5100000381469734,-1.702785201270821,0.6827851249768742,-1.1063926197088971,0.0863925434149504,-0.5019076080551148,28.16905286713437,-16.098676947770606,0.5963925815619238,8,0.33499956130981445,1.5199995040893555,2.9000000953674316,2.7049999237060547,0.2200002670288086,1,0.0760095035192696,1.8000095367522448,12.770000457763672,-1.0526301920270396,12.720000267028807,1.130433610797251,13.329999923706055,0.0760095035192696
3050,2003-08-27,12.390000343322756,12.619999885559082,12.229999542236328,12.619999885559082,616800.0,-0.019002357002653625,2.391314082895195,3.833359824522334,48.378380677227035,40.86728350170501,0.6017781164465372,0.7352546841972494,2.1812823881761148,1.0668000796969146,12.797975504819526,0.40000057220458984,-0.6224038568889263,-0.6529998302459692,-1.750002296830731,0.44400263633879256,-1.20150106353835,-0.10449859695358832,-0.23146969469406287,11.51084615590457,-35.04662910227215,0.5485012332923812,8,0.5749993324279767,1.7599992752075178,3.139999866485594,2.944999694824217,1.0199995040893537,2,0.05084746545470731,1.9545444693459102,12.630000114440918,1.8000095367522448,12.770000457763672,-1.0526301920270396,12.720000267028807,0.05084746545470731
3051,2003-08-28,12.550000190734865,12.670000076293945,12.199999809265135,12.270000457763672,439500.0,0.012913627359044888,-1.2380910211783194,-1.2173925663012461,52.70269887128833,43.46356276440264,0.36055075980126716,0.44197272864737336,1.9668880179928312,0.9228721261653519,13.923226397315544,0.47000026702881037,-0.4990716688877299,-0.3940000057220434,-1.2587579383361476,0.47075792689206075,-0.8263789720290955,0.03837896058500867,-0.3616401627081398,28.455304094052696,-20.888686218540936,0.4323789663070517,8,0.37499952316284,1.5999994277954084,2.9800000190734846,2.824999809265135,0.8099994659423793,3,-0.02948206214628113,2.391314082895195,12.390000343322756,1.9545444693459102,12.630000114440918,1.8000095367522448,12.770000457763672,-0.02948206214628113
3052,2003-08-29,12.600000381469727,12.869999885559082,12.449999809265135,12.449999809265135,465700.0,0.003984078882466768,-4.599979655025417,0.5357168402015009,47.12991772187822,44.66673446702567,0.29799286745192255,0.3035754913734472,1.8912893171263043,0.8957845964198974,14.705219062055786,0.4200000762939471,-0.41439946984900367,-0.27799983024597097,-1.0222012725765577,0.46620161208461575,-0.6501005514112652,0.09410089091932328,-0.4000005722045916,57.97105255156053,7.382676028607413,0.37210072116529375,8,0.3249993324279785,0.9749994277954102,2.929999828338623,2.799999713897705,1.0299997329711914,4,-0.03174607619797021,-1.2380910211783194,12.550000190734865,2.391314082895195,12.390000343322756,1.9545444693459102,12.630000114440918,-0.03174607619797021
3053,2003-09-02,13.0,13.220000267028807,12.359999656677244,12.600000381469727,505600.0,0.03174600050953447,1.047620128882257,2.6666539510575893,45.98765286743816,45.96694979845572,-0.13151361418227836,-0.16140580436280416,1.456916246267383,0.5316348868129488,14.625192952755928,0.8600006103515625,-0.4284805383882837,0.1579998016357429,-0.4762373818102237,0.7922369850817095,-0.1591187900872395,0.4751183933587253,-0.8000001907348651,78.43135604947153,32.04661221622372,0.31711859172298307,9,-0.07500028610229492,0.5749998092651367,1.945000171661377,2.6050000190734863,0.35000038146972656,1,-0.05384613917424119,-4.599979655025417,12.600000381469727,-1.2380910211783194,12.550000190734865,2.391314082895195,12.390000343322756,-0.05384613917424119
3054,2003-09-03,12.93000030517578,13.199999809265135,12.739999771118164,13.010000228881836,464200.0,-0.005384591909555425,1.0000041464183316,-0.20000000000000445,46.85535015578171,47.10059357136733,-0.06348714021728163,-0.09302521381245477,1.5113302740501826,0.6382397463600995,14.28316517010595,0.4600000381469709,-0.3222924451028071,0.08600010871887065,-0.5491260417254207,0.721126259163162,-0.2315629665032759,0.4035631839410172,-0.7010004997253425,71.56864395052864,26.874253415963082,0.317563075222146,9,-0.0200004577636701,0.5149998664855975,1.9374995231628436,2.7699995040893572,0.32999992370605646,2,-0.04795049272434271,1.047620128882257,13.0,-4.599979655025417,12.600000381469727,-1.2380910211783194,12.550000190734865,-0.04795049272434271
3055,2003-09-04,13.239999771118164,13.31999969482422,12.84000015258789,12.899999618530273,476500.0,0.023975209483815263,-1.0869586850878288,-4.250005960470068,48.94258852531141,47.76914107328534,-0.42263424196150723,-0.36005298307086875,1.186446988025022,0.37324689325769,13.302190653367308,0.4799995422363299,-0.2672996444536544,0.3569995880126946,-0.2746264490034509,0.9886256250288401,0.04118656950462096,0.6728126065207682,-0.9825799694061299,92.85714893924995,50.439856349888075,0.31581301850807286,9,-0.42499971389770685,0.2050004005432129,1.627500057220459,2.4650001525878906,0.15999984741210938,3,-0.029456147763626483,1.0000041464183316,12.93000030517578,1.047620128882257,13.0,-4.599979655025417,12.600000381469727,-0.029456147763626483
3056,2003-09-05,13.90999984741211,14.109999656677244,13.149999618530273,13.239999771118164,1233900.0,0.05060423624443633,-1.258822605437059,1.970587575312188,64.50703771311595,50.59403706397916,-1.1194291634631153,-0.9694974861465084,0.4848632381201501,-0.2531418044735325,12.511030017641014,0.9600000381469709,-0.16290324277780854,0.9569996833801273,0.20130289253214073,1.7126964742281139,0.5791512879561349,1.3348480788041197,-1.62472844936371,88.57143947056372,44.55669842560517,0.3778483954239931,9,-0.7550001144409197,-0.4649996757507324,0.9574999809265137,1.7950000762939453,-0.10999965667724432,4,-0.03594536344247501,-1.0869586850878288,13.239999771118164,1.0000041464183316,12.93000030517578,1.047620128882257,13.0,-0.03594536344247501
3057,2003-09-08,14.520000457763672,14.859999656677244,13.829999923706055,13.93000030517578,962600.0,0.04385338727843702,-1.6075912387611377,0.8805971423935256,68.020303094116,52.77173129564105,-1.6173276749984495,-1.4847136541388437,-0.16156722632389275,-0.8059608810458663,11.739144273031474,1.0299997329711896,-0.07634750964534476,1.4585002899169925,0.47773206741357654,2.4392685124204085,0.9681161786652837,1.9488844011687014,-2.1617399293701194,86.4000320434571,40.29021039281045,0.4903841112517082,9,-0.9900007247924822,-1.0900006294250488,0.34749937057495117,1.1849994659423828,-0.9700002670288068,0,-0.07988985981513441,-1.258822605437059,13.90999984741211,-1.0869586850878288,13.239999771118164,1.0000041464183316,12.93000030517578,-0.07988985981513441
3058,2003-09-09,14.449999809265135,14.670000076293945,14.25,14.479999542236328,429500.0,-0.004820981149563863,1.0487768569281977,-0.05084699188569128,70.34120761187206,54.76279302644765,-1.4348473988879977,-1.3533610237799163,-0.12117911412382121,-0.6768488347945105,11.082842454792369,0.4200000762939453,-0.033670303894114184,1.3054996490478494,0.15516844983071998,2.455830848264979,0.7303340494392838,1.880665248656415,-1.9416349331745604,80.66038351204979,30.675650995335985,0.5751655996085652,9,-0.9200000762939453,-1.019999980926512,0.4175000190734881,1.2550001144409197,-1.25,1,-0.056747384473904594,-1.6075912387611377,14.520000457763672,-1.258822605437059,13.90999984741211,-1.0869586850878288,13.239999771118164,-0.056747384473904594
3059,2003-09-10,13.8100004196167,14.470000267028807,13.619999885559082,14.43000030517578,683900.0,-0.04429061578520421,1.4285731802186168,20.66684680675079,56.61764826191642,55.678267202524246,-0.6815328706062243,-0.7062543362218001,0.5030821402380994,0.0156277209800173,10.528378214416085,0.8500003814697248,0.07000381181519799,0.6380002498626709,-0.5496483949191315,1.8256488946444733,0.04417592747176968,1.2318245722535721,-1.1605374566909248,48.01982698832886,-0.6467422004191192,0.5938243223909015,9,-0.2800006866455096,-0.38000059127807617,1.0324993133544922,1.9149994850158691,-0.6100006103515643,2,-0.03330919798478471,1.0487768569281977,14.449999809265135,-1.6075912387611377,14.520000457763672,-1.258822605437059,13.90999984741211,-0.03330919798478471
3060,2003-09-11,14.06999969482422,14.460000038146973,13.43000030517578,14.359999656677244,708000.0,0.018826883946954753,3.204074324205977,0.4677419602932967,58.64485960484004,56.33850728402999,-0.7578600679750025,-0.9404371242123926,0.2374561956212382,-0.19224481266220295,10.235671376095572,1.0299997329711932,0.12923132531586567,0.8509995460510265,-0.40223864891021854,2.1042377410122715,0.22438044857040396,1.477618643531649,-1.2879045302733587,53.801172852071886,6.993049561761026,0.6266190974806221,9,-0.4600000381469762,-0.6399998664855975,0.6225004196166974,1.7300004959106428,-1.1899995803833026,3,-0.057569259666746864,1.4285731802186168,13.8100004196167,1.0487768569281977,14.449999809265135,-1.6075912387611377,14.520000457763672,-0.057569259666746864
3061,2003-09-12,14.4399995803833,14.470000267028807,13.75,14.100000381469727,406200.0,0.026297078435274512,2.5999961853082145,-1.172411184956951,71.28712544077942,59.022641475019014,-0.9292949179043397,-1.2874478124088764,-0.1478492539955667,-0.5136644178794558,9.863678003486411,0.7200002670288068,0.1982036588419902,1.1644994735717766,-0.20271760238584768,2.531716549529401,0.4808909355929636,1.8481080115505897,-1.5332301463048559,70.62935197467372,18.338236014791107,0.6836085379788124,9,-0.8299999237060565,-1.0099997520446777,-0.37999963760375977,1.015000343322754,-1.4099998474121076,4,-0.0720221601159784,3.204074324205977,14.06999969482422,1.4285731802186168,13.8100004196167,1.0487768569281977,14.449999809265135,-0.0720221601159784
3062,2003-09-15,14.130000114440918,14.770000457763672,13.93000030517578,14.729999542236328,405300.0,-0.021468107683570548,1.4705841104128472,-1.7647083572921196,65.81395580937595,61.225564024123216,-0.4240329379402592,-0.9265021624024463,0.15034156653100084,-0.16421800598507907,10.096311510522114,0.8400001525878924,0.3069046728142144,0.7920000076293938,-0.6128575090137467,2.1968575242725343,0.08957124930782356,1.494428765950964,-1.1060368670065444,52.23878578769225,-4.525735384663683,0.7024287583215707,9,-0.3300004005432129,-0.7000002861022949,-0.07000017166137695,1.3249998092651367,-0.5600004196166974,0,-0.023354559167256594,2.5999961853082145,14.4399995803833,3.204074324205977,14.06999969482422,1.4285731802186168,13.8100004196167,-0.023354559167256594
3063,2003-09-16,14.15999984741211,14.869999885559082,13.920000076293945,14.720000267028807,570400.0,0.00212312333533049,1.2093027639932357,0.9333349227920402,68.25776351640629,63.6036099530815,-0.3041691228771164,-0.9201966269054331,0.09155222940036722,-0.15691028933522944,10.247984049405382,0.9499998092651367,0.3969184763327984,0.7689997673034661,-0.6774169893182354,2.2154165239251675,0.04579138899261537,1.4922081456143168,-1.0258744154231643,50.69442742768139,-9.28705876623033,0.7232083783108504,9,-0.30499982833862305,-0.625,-0.24499964714050293,1.2150001525878906,-1.6599998474121094,1,-0.04307907226345964,1.4705841104128472,14.130000114440918,2.5999961853082145,14.4399995803833,3.204074324205977,14.06999969482422,-0.04307907226345964
3064,2003-09-17,14.210000038146973,14.380000114440918,14.010000228881836,14.260000228881836,460700.0,0.0035310869543547785,1.5517236843403368,0.08928598798030693,72.7500070333514,66.24887867619705,-0.1715470674170536,-0.9138778191640586,-0.0007900675019882897,-0.16861419412595602,10.289225763408933,0.36999988555908203,0.5213366422367542,0.7534999370574944,-0.7177294975345738,2.2247293716495626,0.01788521976146029,1.4891146543535285,-0.9370046498724172,54.16666390719163,-11.452553996718912,0.7356147172960338,9,-0.20000028610229492,-0.6750001907348633,-0.2949998378753662,1.1649999618530273,-1.6899995803833008,2,-0.07107672246097652,1.2093027639932357,14.15999984741211,1.4705841104128472,14.130000114440918,2.5999961853082145,14.4399995803833,-0.07107672246097652
3065,2003-09-18,14.5600004196167,14.640000343322756,14.25,14.640000343322756,458200.0,0.02463056865096025,8.750017881410097,1.599992370634608,73.98569078363373,67.30206235069903,-0.3515875417325631,-1.2250904463382515,-0.40412319438804367,-0.4814070248042519,11.00964961575419,0.430000305175783,0.6416294332907277,1.039000320434571,-0.5089135269367109,2.586914167805853,0.26504339674893096,1.812957244120211,-1.1592446715593816,72.3214734269694,1.9185999537377398,0.7739569236856408,9,-0.4100003242492676,-1.0250005722045898,-0.6450002193450928,0.8149995803833008,-1.8500003814697266,3,-0.09340663263438054,1.5517236843403368,14.210000038146973,1.2093027639932357,14.15999984741211,1.4705841104128472,14.130000114440918,-0.09340663263438054
3066,2003-09-19,14.960000038146973,15.109999656677244,14.5,15.0,754800.0,0.02747250048093086,3.692318131966936,0.4999999999999889,75.99119678405756,68.18771720513698,-0.6559628422402302,-1.5775975475088817,-0.8442357510184433,-0.8429324216920193,11.967696388798537,0.6099996566772443,0.7870975838499703,1.3574999332427975,-0.31472340951805755,3.0297232760036525,0.52138826186237,2.193611604623225,-1.4417047590895145,87.39498559470444,14.782603836910496,0.8361116713804274,9,-0.6900000572204608,-1.305000305175783,-1.1124999523162842,0.41499996185302734,-2.4800004959106445,4,-0.13903742770068162,8.750017881410097,14.5600004196167,1.5517236843403368,14.210000038146973,1.2093027639932357,14.15999984741211,-0.13903742770068162
3067,2003-09-22,14.220000267028807,14.789999961853027,14.170000076293945,14.710000038146973,525500.0,-0.049465225215990505,-1.1016939837713768,12.250005960470206,62.500007328442585,67.31647272920037,0.041355663438904955,-0.7583401522873228,-0.17086091145614724,-0.0694886043683649,12.214402346617911,0.7899999618530273,0.8967986181690932,0.5425001621246324,-1.0973054938651696,2.1823058181144344,-0.2774026658702695,1.3624029901195343,-0.5425345502093695,25.210108951318404,-44.73847862564634,0.8199028279949011,9,0.04999971389770508,-0.5650005340576172,-0.5250000953674299,1.1549997329711932,-1.5200004577636719,0,-0.0836849867588827,3.692318131966936,14.960000038146973,8.750017881410097,14.5600004196167,1.5517236843403368,14.210000038146973,-0.0836849867588827
3068,2003-09-23,14.470000267028807,14.539999961853027,14.0,14.220000267028807,314000.0,0.01758087168111122,1.7692349074689682,-0.510204319952042,65.21739540159217,68.27200018916434,-0.2296601329197525,-0.9217066810100842,-0.4878888024688077,-0.289839782712777,12.32754757114468,0.5399999618530273,0.9013931563584343,0.7075001716613745,-0.9103328969219966,2.3253332402447455,-0.10141636263031195,1.5164167059530609,-0.649281156223589,42.342379495480266,-26.269363157716818,0.8089165342916859,9,-0.20000028610229492,-0.8150005340576172,-0.8075001239776594,0.9049997329711932,-1.5100002288818342,1,-0.06219768870739539,-1.1016939837713768,14.220000267028807,3.692318131966936,14.960000038146973,8.750017881410097,14.5600004196167,-0.06219768870739539
3069,2003-09-24,13.59000015258789,14.800000190734865,13.579999923706055,14.800000190734865,590700.0,-0.06081548709063089,1.016529303415806,-4.840000152587898,53.1083519861668,67.65683267597844,0.6882253563939891,0.03573392910424289,0.3189562218790183,0.6095641633395736,11.785106512368573,1.2200002670288104,0.8131453206442405,-0.22049994468688894,-1.751491590946694,1.310491701572916,-0.9859957678167905,0.5449958784430127,1.5199995040893537,0.6536098449125837,-62.21066129086035,0.7654958231299024,9,0.7549996376037598,0.064999580383299,0.027499914169311523,1.7849998474121094,-0.8600006103515625,2,-0.08020604417582189,1.7692349074689682,14.470000267028807,-1.1016939837713768,14.220000267028807,3.692318131966936,14.960000038146973,-0.08020604417582189
3070,2003-09-25,13.020000457763672,13.75,12.880000114440918,13.640000343322756,780900.0,-0.04194258192967537,1.0714302744200463,0.5123965834815739,41.952987467371564,64.39748401226645,1.222140513404776,0.6907676596128027,0.8250775877800542,1.1915390234234433,11.284727029361806,0.869999885559082,0.7004644719438033,-0.8219996452331539,-2.2525621677349505,0.6085628772686427,-1.5372809064840514,-0.10671838398225653,2.0593992042541487,6.2780435901953755,-51.13125279097829,0.715281261250898,9,0.9749994277954102,0.6349992752075178,0.5574996471405029,2.354999542236328,0.09999942779541016,3,-0.0384024564071237,1.016529303415806,13.59000015258789,1.7692349074689682,14.470000267028807,-1.1016939837713768,14.220000267028807,-0.0384024564071237
3071,2003-09-26,12.18000030517578,13.239999771118164,12.18000030517578,13.229999542236328,847800.0,-0.0645161384834676,-1.0190480688535157,1.6935474691478591,29.68749275637785,60.38343256193332,1.9085509355204326,1.582776879038052,1.6123656555476895,2.037473984925663,11.123582494591263,1.0599994659423846,0.6717636527782265,-1.6434998035430919,-3.151866150928546,-0.1351334561576376,-2.397682977235819,-0.8893166298503647,2.8114233749389648,0.0,-51.52212996469896,0.754183173692727,9,1.4649996757507324,1.4649996757507324,1.3199994564056414,2.2049999237060565,0.7699995040893555,4,0.04351393429325068,1.0714302744200463,13.020000457763672,1.016529303415806,13.59000015258789,1.7692349074689682,14.470000267028807,0.04351393429325068
3072,2003-09-29,12.199999809265135,12.550000190734865,11.729999542236328,12.010000228881836,784300.0,0.0016419953684940758,-1.1866656155069837,-0.1809521127988616,30.297713552169682,56.16564923257369,1.7723743663391307,1.6140257723552853,1.5107526659557209,2.035720873927131,11.43836270414879,0.8200006484985369,0.6064685045245692,-1.603500270843508,-3.188818073749644,-0.018182467937371882,-2.396159172296576,-0.8108413693904399,2.622738468353271,15.309451718151024,-31.183233066296964,0.7926589014530679,9,1.2199997901916522,1.2199997901916522,1.3524999618530291,2.185000419616701,0.810000419616701,0,0.022950798143337003,-1.0190480688535157,12.18000030517578,1.0714302744200463,13.020000457763672,1.016529303415806,13.59000015258789,0.022950798143337003
3073,2003-09-30,12.300000190734865,12.670000076293945,11.90999984741211,11.90999984741211,690400.0,0.008196752707634092,-2.8974336402205676,2.0526379191784616,35.3965109895786,52.01526078326562,1.5430554017027056,1.5377347440836164,1.3395790169715855,1.9580867257152814,12.245997015165665,0.7600002288818359,0.4448888323812188,-1.4684998989105207,-3.15611759688578,0.2191177990647386,-2.3123087478981503,-0.624691049922891,2.275318988052975,18.566792446031254,-26.587109100303568,0.8438088489876298,9,1.119999408721922,1.119999408721922,1.3549995422363263,2.085000038146971,0.569999694824217,1,0.03252029368516385,-1.1866656155069837,12.199999809265135,-1.0190480688535157,12.18000030517578,1.0714302744200463,13.020000457763672,0.03252029368516385
3074,2003-10-01,12.3100004196167,12.529999732971193,12.0600004196167,12.25,635000.0,0.0008130267257528967,-1.1363625526417969,0.1538470943525406,32.11382531435882,47.362831286679516,1.3803563561342305,1.5588259174448869,1.2509290632873125,1.9707379473519318,13.097276887909667,0.46999931335449396,0.316814683358583,-1.4274996757507328,-3.200583430413351,0.3455840789118856,-2.314041553082042,-0.5409577984194236,2.0376931882470206,28.712908215005356,-14.713195836863811,0.8865418773313092,10,1.109999179840088,1.109999179840088,1.3424992561340332,2.0749998092651367,0.7100000381469727,2,0.05280256672408079,-2.8974336402205676,12.300000190734865,-1.1866656155069837,12.199999809265135,-1.0190480688535157,12.18000030517578,0.05280256672408079
3075,2003-10-02,12.850000381469727,12.93000030517578,12.350000381469727,12.399999618530273,492200.0,0.04386677038552378,-1.1090935573141656,7.499960263848049,34.38114490024921,42.73949218847859,0.639538398684703,1.0415087902149018,0.620813675869508,1.4492549072883936,13.96103631599306,0.6199998855590803,0.17828911958972427,-0.8679997444152825,-2.6724222470648975,0.9364227582343325,-1.77021099574009,0.034211506909525013,1.2882777011438016,74.17222976600246,32.774917572232184,0.9022112513248072,10,0.41499948501586914,0.5699992179870605,0.7074992656707764,1.5349998474121094,0.21000003814697266,3,-0.009338586433541685,-1.1363625526417969,12.3100004196167,-2.8974336402205676,12.300000190734865,-1.1866656155069837,12.199999809265135,-0.009338586433541685
3076,2003-10-03,13.40999984741211,14.06999969482422,13.149999618530273,13.1899995803833,1305400.0,0.043579723682337645,-5.1333299424934875,0.4888886534141483,43.2584234546768,40.601538424726826,-0.1826591565376834,0.4660232035651859,0.006296447707342168,0.9105780348182826,13.968945293245572,1.219999313354494,0.02082878014094014,-0.2830002784729011,-2.0900751452292834,1.5240745882834812,-1.1865377118510914,0.6205371549052892,-1.6800003051757812,71.79488015493534,30.456599256281592,0.9035374333781911,10,-0.14499998092651367,0.009999752044677734,0.14749979972839355,0.9750003814697266,-0.7600002288818359,4,-0.021625649899540633,-1.1090935573141656,12.850000381469727,-1.1363625526417969,12.3100004196167,-2.8974336402205676,12.300000190734865,-0.021625649899540633
3077,2003-10-06,13.359999656677244,14.1899995803833,13.140000343322756,14.18000030517578,566600.0,-0.0037285750412975327,1.5000005676638102,-3.7272711509534564,42.53731117558692,38.081529066281796,-0.2989129286365202,0.44761251287980564,0.04327265067267305,0.9736833072602433,13.168515947675328,1.049999237060545,-0.18927930496668388,-0.2750004291534438,-2.0443831729929887,1.494382314686101,-1.1596918010732171,0.6096909427663295,-1.583200111389159,63.59649031079322,22.473346618156903,0.8846913719197727,10,-0.09499979019164861,0.05999994277954279,0.17750000953674494,1.0250005722045916,-5.359999656677244,0,-0.030688612121871905,-5.1333299424934875,13.40999984741211,-1.1090935573141656,12.850000381469727,-1.1363625526417969,12.3100004196167,-0.030688612121871905
3078,2003-10-07,13.630000114440918,13.640000343322756,13.199999809265135,13.210000038146973,460400.0,0.020209615621414212,1.0,-0.5121948099223919,44.80286799609097,37.158697511828926,-0.78293167070475,0.11913818463473191,-0.2694432000546563,0.7052382838502567,12.324830405663523,0.44000053405762074,-0.4633482757379497,0.03600001335144043,-1.6913696403783725,1.7633696670812533,-0.827684813513466,0.8996848402163469,-1.7566725677490247,73.70893490207597,32.821466978289266,0.8636848268649069,10,-0.6700005531311035,-0.21000051498413086,-0.38000035285949707,0.755000114440918,-5.340000152587891,1,-0.04548788557251704,1.5000005676638102,13.359999656677244,-5.1333299424934875,13.40999984741211,-1.1090935573141656,12.850000381469727,-0.04548788557251704
3079,2003-10-08,13.350000381469727,13.880000114440918,13.149999618530273,13.84000015258789,777400.0,-0.020542900265608455,1.5614066201764132,-1.1666659097824261,39.01996191186976,36.832805783439845,-0.6040817295151975,0.38252093919436625,-0.01985183313822425,0.9928452815417916,12.515646179494935,0.7300004959106445,-0.6359194380075568,-0.22099971771240234,-1.948509507267575,1.5065100718427704,-1.0847546124899878,0.6427551770651831,-1.3840059534301776,54.34784974854604,16.716285306791796,0.8637548947775862,10,-0.3900008201599121,0.06999921798706055,-0.10000061988830566,1.0349998474121094,-5.010000228881838,2,-0.035955092299240876,1.0,13.630000114440918,1.5000005676638102,13.359999656677244,-5.1333299424934875,13.40999984741211,-0.035955092299240876
3080,2003-10-09,13.260000228881836,13.59000015258789,13.039999961853027,13.34000015258789,1080200.0,-0.006741584270874901,-1.1153834867769505,0.16326522668265206,33.65384738826194,37.27351185364918,-0.5324502662865047,0.43081464075267384,0.03710006009876565,1.097032121545002,12.932268248722304,0.5500001907348633,-0.8655365930143244,-0.2704998970031731,-1.9866947830612833,1.445694989054937,-1.1285973400322291,0.5875975460258829,-1.2050455947485368,19.1304643483251,-11.702129773543756,0.8580974430290554,10,-0.3000006675720215,0.15999937057495117,-0.08250021934509277,1.125,-4.300000190734863,3,-0.018099529937821268,1.5614066201764132,13.350000381469727,1.0,13.630000114440918,1.5000005676638102,13.359999656677244,-0.018099529937821268
3081,2003-10-10,13.399999618530273,13.5,13.119999885559082,13.489999771118164,593500.0,0.010558023169826347,5.909054653904841,1.125002980235081,41.086948364127025,38.47231572164445,-0.5377429274106902,0.22019570735136362,-0.1414497453485044,0.9731355706089744,13.3584898398939,0.38000011444091797,-0.9655533787242643,-0.07850050926208496,-1.7408421893584443,1.5838411708342743,-0.9096713493102655,0.7526703307860956,-1.259643186546974,31.30432835598103,-0.22957997171361555,0.8311708400481799,10,-0.34999990463256836,0.019999980926513672,-0.26999950408935547,0.9850006103515625,-4.59999942779541,4,-0.02537307526810706,-1.1153834867769505,13.260000228881836,1.5614066201764132,13.350000381469727,1.0,13.630000114440918,-0.02537307526810706
3082,2003-10-13,13.800000190734865,14.050000190734865,13.359999656677244,13.380000114440918,456700.0,0.029850789820280887,-1.9999958535988611,-4.666659602424468,42.94736761795852,39.311299791464435,-0.7676412494682978,-0.21691667556137695,-0.5564823970159569,0.5910886147897045,13.657368769173079,0.6900005340576207,-0.9394281342336086,0.3380000591278094,-1.3035344862206149,1.9795346044762336,-0.48276721354640273,1.1587673318020215,-1.577658032815565,75.247530361773,43.21857873408429,0.820767272674212,10,-0.6750001907348651,-0.38000059127807795,-0.5000002384185809,0.5850000381469709,-4.9499998092651385,0,-0.08333337364565307,5.909054653904841,13.399999618530273,-1.1153834867769505,13.260000228881836,1.5614066201764132,13.350000381469727,-0.08333337364565307
3083,2003-10-14,13.550000190734865,13.800000190734865,13.460000038146973,13.800000190734865,1065400.0,-0.018115941778598432,1.7200012207031392,-0.5952379871117727,49.5145635562609,41.244715151675784,-0.3594857435242709,-0.01576791224960239,-0.3182818491651691,0.8526612793121853,13.845608754494144,0.3400001525878924,-0.7587969525907106,0.11850004196167241,-1.4907792887394304,1.7277793726627753,-0.686139623388879,0.9231397073122238,-1.2489517359170055,50.49506072354602,13.898469236916995,0.8046396653505512,10,-0.2800002098083514,-0.13000059127807795,-0.07000041007995783,0.8350000381469709,-4.550000190734865,1,-0.4095941042517335,-1.9999958535988611,13.800000190734865,5.909054653904841,13.399999618530273,-1.1153834867769505,13.260000228881836,-0.4095941042517335
3084,2003-10-15,13.199999809265135,13.510000228881836,13.010000228881836,13.479999542236328,671100.0,-0.02583028609173388,1.941166900877097,1.1199989318847727,52.30768365502716,43.236552791095555,0.14531943525130941,0.26844967269136255,0.04236623805356743,1.2068877451345106,13.79029197643231,0.5399999618530291,-0.5801188397327124,-0.18100032806396626,-1.7503099406927891,1.3883092845648566,-0.9656551343783786,0.603654478250446,-0.8233933094246577,18.269191091580964,-21.24698308311919,0.7846548063144116,10,0.4000000953674334,0.21999979019165217,0.2799999713897723,1.185000419616701,-4.399999618530272,2,-0.37196969078482545,1.7200012207031392,13.550000190734865,-1.9999958535988611,13.800000190734865,5.909054653904841,13.399999618530273,-0.37196969078482545
3085,2003-10-16,13.199999809265135,13.510000228881836,13.100000381469727,13.109999656677244,613800.0,0.0,-6.454630576893306,-0.3214294229243068,66.66665627805892,45.837467549249126,0.22371384229397862,0.17005662239193065,0.06709579234013852,1.1990216968465202,13.38988717824947,0.4099998474121094,-0.4422829283897407,-0.11300029754638885,-1.5818501523999693,1.3558495573071916,-0.8474252249731791,0.6214246298804014,-0.7508575862029456,18.269191091580964,-25.161338270289434,0.7344249274267906,10,0.4000000953674334,0.21999979019165217,0.2799999713897723,1.185000419616701,-4.519999504089354,3,-0.3681817974926024,1.941166900877097,13.199999809265135,1.7200012207031392,13.550000190734865,-1.9999958535988611,13.800000190734865,-0.3681817974926024
3086,2003-10-17,12.880000114440918,14.15999984741211,12.56999969482422,13.470000267028807,1179200.0,-0.024242401473340003,-1.6280972715479036,-6.555546136565911,60.119050322205624,47.79099412109564,0.5147592856694629,0.34386844696408403,0.407004584673615,1.5151225462924298,12.683870778072725,1.5900001525878888,-0.28566566211440225,-0.32899999618530273,-1.5861295370491248,0.9281295446785194,-0.9575647666172138,0.2995647742466083,-0.3612235970858837,19.49687986583774,-26.355161064625918,0.6285647704319107,10,0.4849996566772461,0.5399994850158691,0.6399996280670166,1.505000114440918,-3.869999885559082,4,-0.30434782930621895,-6.454630576893306,13.199999809265135,1.941166900877097,13.199999809265135,1.7200012207031392,13.550000190734865,-0.30434782930621895
3087,2003-10-20,13.029999732971193,13.710000038146973,12.75,12.850000381469727,733300.0,0.011645933012228493,-4.052630258069212,-0.30508356771086287,60.70380608360338,49.557765019708135,0.3498130058916473,0.10555788716028225,0.2842256172441484,1.363014776623098,12.52705530590692,0.9600000381469727,-0.166673336566447,-0.11950035095214595,-1.284416837440256,1.0454161355359641,-0.701958594196201,0.4629578922919091,-0.46000003814697266,28.930817232833295,-19.531052038824246,0.5824582432440549,10,0.3350000381469709,0.3899998664855939,0.4900000095367414,1.3550004959106428,-4.050000190734865,0,-0.324635428159888,-1.6280972715479036,12.880000114440918,-6.454630576893306,13.199999809265135,1.941166900877097,13.199999809265135,-0.324635428159888
3088,2003-10-21,13.56999969482422,13.979999542236328,13.199999809265135,13.979999542236328,1903200.0,0.041442822173404004,2.8048781622456564,-2.277785136402377,65.98984022080708,52.55441816514562,-0.2230490581548512,-0.5326333809838513,-0.23590228766959775,0.8165207705358046,12.764709753885484,0.9499998092651349,-0.12578663877823537,0.4654996395111102,-0.543772493737599,1.4747717727598193,-0.0391364271132435,0.9701357061354638,-1.0,62.893075725332295,11.44015182556194,0.5046360666243542,10,-0.20499992370605646,-0.15000009536743342,0.045000076293943536,0.8150005340576154,-4.769999504089357,1,-0.3478260441785246,-4.052630258069212,13.029999732971193,-1.6280972715479036,12.880000114440918,-6.454630576893306,13.199999809265135,-0.3478260441785246
3089,2003-10-22,12.5,13.670000076293945,12.460000038146973,13.670000076293945,1113600.0,-0.07885038459008464,1.0683759987088717,2.85365978470214,46.08500631729326,53.93565804614909,0.7975714279349226,0.475919931755179,0.8267938613959309,1.8732594860817002,13.275133467492427,1.2100000381469727,-0.10156983021663102,-0.5500000476837155,-1.5665782700926592,0.4665781747252282,-1.0582891588881864,-0.04171093647924451,1.6899995803833008,2.3529391965236885,-44.316590928191246,0.5082891112044716,10,0.809999942779541,0.9199995994567871,1.1949999332427979,1.885000228881836,-3.760000228881836,2,-0.28,2.8048781622456564,13.56999969482422,-4.052630258069212,13.029999732971193,-1.6280972715479036,12.880000114440918,-0.28
3090,2003-10-23,12.520000457763672,12.84000015258789,12.229999542236328,12.420000076293945,886800.0,0.0016000366210937589,-1.541661534059978,-0.08547040593918982,38.67685342827693,53.66786971994353,0.7393093982382641,0.4390504459772515,0.803762615080327,1.849879353025722,13.491849488354116,0.6100006103515625,-0.11353436251583915,-0.5049995899200432,-1.5489090617695869,0.5389098819295004,-1.026954325844816,0.01695514600472947,1.6353991317749017,15.02595179646518,-27.289514607427556,0.5219547359247719,10,0.6749992370605469,0.8999991416931152,1.2524993419647217,1.864999771118164,-3.160000801086426,3,-0.29712461110351085,1.0683759987088717,12.5,2.8048781622456564,13.56999969482422,-4.052630258069212,13.029999732971193,-0.29712461110351085
3091,2003-10-24,12.710000038146973,12.850000381469727,12.350000381469727,12.600000381469727,414100.0,0.015175684779267007,1.5641003068872341,1.0999923706345724,42.01474610235391,53.56424510709857,0.4929827702277354,0.3065077935570173,0.6070747339387506,1.6401664299661984,12.905179811666844,0.5,-0.06326556711269582,-0.341499996185302,-1.3199470618060545,0.6369470694354504,-0.8307235289956783,0.1477235366250742,1.3683835494995105,27.42859976632254,-11.691199008728852,0.4892235328103762,10,0.4849996566772461,0.7099995613098145,1.1324999332427979,1.6750001907348633,-3.5,4,-0.3170731487707168,-1.541661534059978,12.520000457763672,1.0683759987088717,12.5,2.8048781622456564,13.56999969482422,-0.3170731487707168
3092,2003-10-27,12.479999542236328,12.93000030517578,12.34000015258789,12.619999885559082,340700.0,-0.01809602637453467,-1.809530405244303,-1.272734366194741,35.73200188084469,52.03284936538566,0.5766959086388272,0.5887460323538232,0.8414387208715457,1.8286377216022842,11.8641971063941,0.5900001525878888,0.019115185042331007,-0.5855004787445068,-1.5196585655243844,0.3486576080353707,-1.0525795221344456,-0.11842143535456806,1.5244486835937483,14.285714285714285,-19.613659826197896,0.46707904338993894,10,0.7150001525878906,0.7850003242492676,1.4825003147125226,1.9050006866455078,-3.59999942779541,0,-0.27804482697382316,1.5641003068872341,12.710000038146973,-1.541661534059978,12.520000457763672,1.0683759987088717,12.5,-0.27804482697382316
3093,2003-10-28,12.699999809265135,12.800000190734865,12.270000457763672,12.630000114440918,751000.0,0.017628227171343713,2.9259172918520644,-0.49999659402863833,41.81359535913762,50.866839554731264,0.24970212241015055,0.42187919934439577,0.6213559816711332,1.5740334467768893,10.915911090576264,0.5299997329711932,0.04151718140037275,-0.3855001926422137,-1.2662527718694783,0.4952523865850509,-0.8258764822558451,0.05487609697141771,1.2334704692211922,32.63889532765973,1.2713353813597763,0.4403762896136322,10,0.4949998855590838,0.5650000572204608,1.2625000476837158,1.685000419616701,-3.5999994277954084,1,-0.29291341125178005,-1.809530405244303,12.479999542236328,1.5641003068872341,12.710000038146973,-1.541661534059978,12.520000457763672,-0.29291341125178005
3094,2003-10-29,12.960000038146973,12.970000267028807,12.199999809265135,12.4399995803833,725800.0,0.020472459274539334,1.8518487121886622,7.428610354223622,46.37680959110642,48.612412145069875,-0.053554029172694584,0.22458680729186753,0.3707404144111628,1.2938425242452514,10.006135893306043,0.7700004577636719,0.02702645552797378,-0.15799994468688894,-0.9629739444225969,0.646974055048819,-0.5604869445547429,0.24448705518096503,0.9053314108893549,98.70126974847807,63.06825599016683,0.4024869998678544,10,0.2199997901916504,0.30499982833862305,1.002499818801878,1.4250001907348633,-3.75,2,-0.320987641602423,2.9259172918520644,12.699999809265135,-1.809530405244303,12.479999542236328,1.5641003068872341,12.710000038146973,-0.320987641602423
3095,2003-10-30,12.729999542236328,13.25,12.640000343322756,13.140000343322756,540700.0,-0.01774695179272001,-1.067798253965438,-0.7884623849172906,42.08038006275762,46.608115449575656,0.11484267236586732,0.46919190036656744,0.5957183796173897,1.4952440413370631,9.828790382957932,0.6099996566772443,-0.01941431421863804,-0.38200039863586355,-1.197110395951901,0.43310959868017385,-0.7895553972938814,0.02555460002215426,1.0354120084137275,50.476155875768136,13.705056345155526,0.4075549986580186,10,0.3600001335144043,0.23000001907348633,1.2700002193450928,1.6550006866455078,-3.489999771118164,3,-0.3134328291120445,1.8518487121886622,12.960000038146973,2.9259172918520644,12.699999809265135,-1.809530405244303,12.479999542236328,-0.3134328291120445
3096,2003-10-31,13.119999885559082,13.199999809265135,12.470000267028807,12.789999961853027,608800.0,0.030636320294340047,1.979591360095934,-0.8048762900745923,41.94312667683918,44.52359551549075,-0.2654482453862741,0.059396830267884226,0.20318953190162148,1.0640921067836278,10.129217408980807,0.7299995422363281,-0.048393623303013555,0.02249994277954137,-0.7805174611893015,0.8255173467483843,-0.3790087592048792,0.42400864476396194,0.5514869606078783,87.61903896894204,53.41342209007081,0.4015087019844213,10,-0.03000020980834961,-0.16000032424926758,0.7049999237060547,1.1850004196166992,-4.220000267028809,4,-0.28658538579869897,-1.067798253965438,12.729999542236328,1.8518487121886622,12.960000038146973,2.9259172918520644,12.699999809265135,-0.28658538579869897
3097,2003-11-03,12.949999809265135,13.199999809265135,12.649999618530273,13.100000381469727,546900.0,-0.012957323001280163,2.1428633709445153,-0.4545472935872666,42.753620851460404,41.94179336334111,-0.1206803819767206,0.20775767711956838,0.3882986765825045,1.1988791596360677,10.308392877458008,0.5500001907348615,-0.13758224758541715,-0.12700014114380132,-0.9227018458259142,0.6687015635383116,-0.5248509934848578,0.2708507111972551,0.6331978146877155,71.42855845341289,37.660688007734,0.39785085234105655,11,-0.014999866485593927,0.00999975204467951,0.695000171661377,1.1999998092651385,-3.929999351501463,0,-0.2888030753824693,1.979591360095934,13.119999885559082,-1.067798253965438,12.729999542236328,1.8518487121886622,12.960000038146973,-0.2888030753824693
3098,2003-11-04,13.010000228881836,13.109999656677244,12.739999771118164,12.880000114440918,591000.0,0.004633237104279653,1.242430547728672,-0.8666641235448472,47.53247383775011,42.10262308783632,-0.3000208717130626,0.10427297399149538,0.34280414952683813,1.1110020155434874,10.49725121089369,0.36999988555908025,-0.18395241530178197,-0.0359997272491448,-0.7881028139435262,0.7161033594452366,-0.4120512705963346,0.340051816098045,0.4902055261897509,77.14288309317399,39.70374226677171,0.3760515433471904,11,-0.2850003242492676,0.03999948501586914,0.40999937057495117,1.0049991607666016,-3.8000001907348633,1,-0.31744812004479706,2.1428633709445153,12.949999809265135,1.979591360095934,13.119999885559082,-1.067798253965438,12.729999542236328,-0.31744812004479706
3099,2003-11-05,12.869999885559082,13.0,12.399999618530273,12.880000114440918,381700.0,-0.010760979312817942,3.8000030517578125,-0.07692476983457433,45.86466434980474,42.90126874578385,-0.11400549775221158,0.2176269261517909,0.5004959692923112,1.2105321626397405,10.187680575372738,0.6100006103515625,-0.25078810885917413,-0.15200004577636683,-0.8938214520395338,0.5898213604868001,-0.5229107489079503,0.21891065735521664,0.5521935127641182,55.29412424687812,14.792711623957196,0.37091070313158336,11,-0.14499998092651367,0.25500011444091797,0.5499997138977051,1.1449995040893555,-3.7100000381469727,2,-0.2929292570017442,1.242430547728672,13.010000228881836,2.1428633709445153,12.949999809265135,1.979591360095934,13.119999885559082,-0.2929292570017442
3100,2003-11-06,13.020000457763672,13.140000343322756,12.640000343322756,12.779999732971193,303700.0,0.011655056218990323,1.0833311809455914,-23.999523173755307,51.83246400069104,43.99212629004353,-0.2074365280307635,0.05135739335000977,0.3780317468897074,1.0203631341062618,10.10996038033147,0.5,-0.3945187656929807,0.01000051498413157,-0.7233264539529056,0.7433274839211688,-0.35666296948438614,0.3766639994526493,0.32886132521604416,77.50008642671449,32.92311974960081,0.3666634844685186,11,-0.2950005531311035,0.17499923706054688,0.39999914169311523,0.9949989318847656,-4.090000152587891,3,-0.29262675005090655,3.8000030517578125,12.869999885559082,1.242430547728672,13.010000228881836,2.1428633709445153,12.949999809265135,-0.29262675005090655
3101,2003-11-07,13.0600004196167,13.1899995803833,12.84000015258789,13.100000381469727,267600.0,0.0030721935826949487,2.1818367037301947,-0.16666600439483711,50.40432160649011,45.62238403733747,-0.21519822633108987,-0.016253820669287933,0.36144261531517685,0.9508771664255313,10.05901882550691,0.34999942779541016,-0.36087967909056573,0.06700043678283762,-0.6436731404950482,0.7776740140607235,-0.2883363518561062,0.4223372254217814,0.21992964494014267,82.50008046625145,34.45917232833921,0.3553367886389433,11,-0.33500051498413086,0.13499927520751953,0.2824993133544922,0.9549989700317383,-4.010000228881836,4,-0.29249621177352525,1.0833311809455914,13.020000457763672,3.8000030517578125,12.869999885559082,1.242430547728672,13.010000228881836,-0.29249621177352525
3102,2003-11-10,12.649999618530273,13.229999542236328,12.399999618530273,13.220000267028807,737900.0,-0.03139362847726912,1.8135628835917685,14.250029802350765,37.15085034095152,45.104301257539014,0.24747800369433115,0.3195582983098202,0.7889607799523723,1.3432385821736155,9.363648389087013,0.8299999237060547,-0.3012556807089837,-0.2855003356933601,-0.9009668309807104,0.3299661595939902,-0.5932335833370352,0.02223291195031507,-0.4499998092651385,30.120484696398325,-15.379057052108433,0.3077332476436752,11,0.07500028610229492,0.5450000762939453,0.692500114440918,1.364999771118164,-3.6399993896484375,0,-0.2964426966864755,2.1818367037301947,13.0600004196167,1.0833311809455914,13.020000457763672,3.8000030517578125,12.869999885559082,-0.2964426966864755
3103,2003-11-11,8.0,9.050000190734863,7.829999923706055,8.899999618530273,11681200.0,-0.36758891373551905,1.0333324856233688,1.5789449027838942,18.575435067066195,42.01525964375677,4.649628944537604,4.777385925657004,5.3899103741468615,5.941993347280732,10.010045911485436,4.819999694824219,-0.3879343330453864,-4.657999944686889,-6.917050487399242,-2.3989494019745354,-5.787525216043067,-3.5284746733307113,5.229999542236328,3.1481497833922907,-45.83420046296347,1.129525271356177,11,2.5399999618530273,2.994999885559082,5.342499732971191,6.0149993896484375,1.119999885559082,1,0.12750005722045898,1.8135628835917685,12.649999618530273,2.1818367037301947,13.0600004196167,1.0833311809455914,13.020000457763672,0.12750005722045898
3104,2003-11-12,8.289999961853027,8.380000114440918,8.0,8.109999656677246,2093400.0,0.03624999523162842,1.1111081676768533,-0.2000004238554314,21.534329116075213,39.73236509412539,4.053828504338391,4.322286407762341,5.05547555224433,5.611973925284584,11.418356501530432,0.38000011444091797,-0.4323877060699406,-4.1224999904632575,-7.08972355558684,-1.1552764253396752,-5.606111773025049,-2.6388882079014664,4.939999580383301,8.518519826713833,-42.91013476176504,1.4836117825617914,11,2.239999771118164,2.7049999237060547,4.899999618530273,5.149999618530273,0.8100004196166992,2,0.11097709053406346,1.0333324856233688,8.0,1.8135628835917685,12.649999618530273,2.1818367037301947,13.0600004196167,0.11097709053406346
3105,2003-11-13,8.340000152587889,8.489999771118164,8.140000343322754,8.409999847412111,1262700.0,0.006031386123635851,2.0434793425439106,-0.38888653414150237,20.027451154305083,37.29729003606605,3.70526795433239,4.099713167513768,4.950711619164666,5.520561366933437,12.84400579345428,0.34999942779541016,-0.5368627677673974,-3.8294998168945327,-7.2815806010537365,-0.37741903273532884,-5.555540208974135,-2.1034594248149308,4.7819993972778345,9.444449350176837,-43.16031890544869,1.7260403920796017,11,2.1899995803833026,2.654999732971193,4.849999427795412,5.099999427795412,0.9799995422363317,3,0.09832130453496157,1.1111081676768533,8.289999961853027,1.0333324856233688,8.0,1.8135628835917685,12.649999618530273,0.09832130453496157
3106,2003-11-14,8.960000038146973,9.140000343322754,8.380000114440918,8.380000114440918,1965000.0,0.07434051249587803,-1.620690789149158,-8.285749318800669,27.08334600966316,35.55614838697746,2.7190531178789357,3.3423426392223874,4.260423924769825,4.850358594769382,13.195998962047984,0.8000001907348651,-0.6853891776941037,-3.0134999275207512,-6.730682012183809,0.7036821571423069,-4.87209096985228,-1.1549088851892222,4.056159519195557,20.92592952346304,-35.017092388578426,1.8585910423315286,11,1.5699996948242188,2.0349998474121094,4.229999542236328,4.4599995613098145,0.6800003051757812,4,-0.0033481844691370943,2.0434793425439106,8.340000152587889,1.1111081676768533,8.289999961853027,1.0333324856233688,8.0,-0.0033481844691370943
3107,2003-11-17,8.800000190734863,8.869999885559082,8.489999771118164,8.869999885559082,1105400.0,-0.017857125751218117,9.857193460490464,-0.12068914488287891,24.409460545932063,32.986924687886564,2.4903557533610705,3.340460159172192,4.327162417237503,4.953127001732698,13.567014278856316,0.4700002670288086,-0.8167986646580729,-2.9619997978210453,-6.900824544978256,0.9768249493361658,-4.931412171399652,-0.9925874242424388,4.112436173934936,74.04579819238735,14.528925190876265,1.9694123735786058,11,1.7299995422363281,2.1949996948242188,4.434999465942383,4.619999408721924,0.8800001144409162,0,0.02840909029334049,-1.620690789149158,8.960000038146973,2.0434793425439106,8.340000152587889,1.1111081676768533,8.289999961853027,0.02840909029334049
3108,2003-11-18,8.850000381469727,9.149999618530273,8.699999809265138,8.869999885559082,1225400.0,0.005681839733084004,-1.8124931082269344,0.285708446866485,22.267218930981684,30.364986308017336,1.9983510945894452,3.0764499321564394,4.184815706416526,4.849756541426883,13.496131833595548,0.44999980926513494,-0.9974140447611894,-2.675999641418457,-6.722832735782401,1.3708334529454875,-4.699416188600429,-0.6525830942364852,3.960787254380799,73.91310116746361,18.55334699759195,2.0234165471819723,11,1.6799993515014648,2.1449995040893555,4.422499418258667,4.5699992179870605,1.0999994277954102,1,0.018079078024348938,9.857193460490464,8.800000190734863,-1.620690789149158,8.960000038146973,2.0434793425439106,8.340000152587889,0.018079078024348938
3109,2003-11-19,9.0,9.050000190734863,8.829999923706055,8.869999885559082,962000.0,0.016949108707875915,-1.095240257764497,-6.500166897143675,24.55662612229095,27.334337654861773,1.387580500252236,2.7940469445837763,3.962940841103052,4.6575747342761655,14.628175372036957,0.2200002670288086,-1.1917233647513434,-2.351000022888183,-6.521310527672762,1.8193104818963963,-4.436155275280473,-0.2658447704958924,3.711171881607637,85.14854196311639,27.966019656079588,2.0851552523922896,11,1.5299997329711914,1.994999885559082,4.34499979019165,4.419999599456787,1.2200002670288068,2,0.013333320617675781,-1.8124931082269344,8.850000381469727,9.857193460490464,8.800000190734863,-1.620690789149158,8.960000038146973,0.013333320617675781
3110,2003-11-20,8.800000190734863,9.100000381469727,8.510000228881836,8.920000076293945,980900.0,-0.0222222010294596,1.4583314292980367,-0.9230752301654257,19.74790679211,23.928069342152874,1.0348469796471171,2.847033065782913,4.078877640320094,4.817473576001099,16.23654152032526,0.5900001525878906,-1.4486688847245954,-2.3649998188018806,-6.6461382343607625,1.9161385967570004,-4.5055690265813215,-0.22443061102243966,3.8135482517147423,54.545499583231674,1.162884490519538,2.1405692077794405,11,1.7299995422363281,2.1949996948242188,4.7099995613098145,4.619999408721924,1.5299997329711932,3,0.03409093002642427,-1.095240257764497,9.0,-1.8124931082269344,8.850000381469727,9.857193460490464,8.800000190734863,0.03409093002642427
3111,2003-11-21,8.680000305175781,8.90999984741211,8.600000381469728,8.600000381469728,1311300.0,-0.013636350336153957,-6.749994039530137,-0.6666666666666519,19.887173216955517,22.009882995042204,0.5232286380679341,2.792824808751618,4.099758882395282,4.88940170877345,17.91802685671657,0.30999946594238104,-1.7207710018727305,-2.2834997177124023,-6.637199842348259,2.070200406923454,-4.460349780030331,-0.1066496553944738,3.837877166898954,28.78796636129815,-21.390274281913488,2.176850062317928,11,-0.1900005340576172,2.314999580383301,4.8299994468688965,4.739999294281006,1.6700000762939453,4,0.07373264598467988,1.4583314292980367,8.800000190734863,-1.095240257764497,9.0,-1.8124931082269344,8.850000381469727,0.07373264598467988
3112,2003-11-24,9.010000228881836,9.029999732971193,8.699999809265138,8.779999732971191,945800.0,0.03801842305342773,1.444448369037285,2.8750089407053068,22.826089210005293,22.482177899813216,-0.4217568270459111,2.3078571277220092,3.6824250697635197,4.5164333687064495,19.506907142902683,0.34999942779541193,-2.060066179651457,-1.7799998283386227,-6.155751037799657,2.5957513811224118,-3.967875433069139,0.40787577639189365,3.414119692225526,78.12507450587702,30.062326378795916,2.1878756047305172,11,-0.4350004196166992,1.8949995040893555,4.38249945640564,4.409999370574951,1.489999771118164,0,0.06992231947136163,-6.749994039530137,8.680000305175781,1.4583314292980367,8.800000190734863,-1.095240257764497,9.0,0.06992231947136163
3113,2003-11-25,8.979999542236328,9.239999771118164,8.84000015258789,9.130000114440918,885900.0,-0.0033297098649720525,1.1621607689194866,-0.6521749947133385,23.172414954295334,22.66418743739323,-0.26610827014730276,2.155382860636946,3.6219754922579916,4.494392378053103,21.173093625623277,0.39999961853027344,-2.4356498036514918,-1.6240005016326897,-5.974082806621052,2.7260818033556733,-3.799041654126871,0.5510406508614913,3.3522379789230072,64.38350795600032,16.52350036281721,2.1750411524941815,11,-0.28999948501586914,1.9250001907348633,4.4125001430511475,4.440000057220459,1.140000343322754,1,0.07795109116064913,1.444448369037285,9.010000228881836,-6.749994039530137,8.680000305175781,1.4583314292980367,8.800000190734863,0.07795109116064913
3114,2003-11-26,8.800000190734863,9.100000381469727,8.680000305175781,9.0600004196167,655700.0,-0.020044472235756783,1.470587575312188,1.733328247089715,21.01648061938529,22.774079600179917,-0.006881123279764978,2.116246923660386,3.7059561807066466,4.614068823739734,22.720745085788195,0.4200000762939453,-2.7665785449031617,-1.5959998607635502,-5.86889302203689,2.6768933005097884,-3.732446441400219,0.5404467198731187,3.4421925784754066,39.72604708279989,-4.203562863315064,2.1364465806366693,11,0.009999752044677734,1.9499998092651367,4.592499494552612,4.619999408721924,1.2799997329711932,2,0.13068177200053444,1.1621607689194866,8.979999542236328,1.444448369037285,9.010000228881836,-6.749994039530137,8.680000305175781,0.13068177200053444
3115,2003-11-28,8.739999771118164,8.920000076293945,8.710000038146973,8.84000015258789,249000.0,-0.006818229354116467,-1.625002980235081,0.38461651322304957,20.41095523544324,22.03270284748882,0.12943799127242173,1.962624759269243,3.655977745640154,4.6057594892368225,23.943192657984586,0.21000003814697266,-2.541890885041777,-1.4565002918243408,-5.642251918814644,2.729251335165962,-3.5493761053194923,0.6363755216708107,3.4139491411820213,21.87492549412276,-16.46626560597503,2.0928758134951515,11,0.125,1.8000001907348633,4.625,4.679999828338623,1.6599998474121094,4,0.16933644561426542,1.470587575312188,8.800000190734863,1.1621607689194866,8.979999542236328,1.444448369037285,9.010000228881836,0.16933644561426542
3116,2003-12-01,9.359999656677246,9.510000228881836,8.789999961853027,8.789999961853027,991300.0,0.07093820386676764,-1.526318078997738,-5.69997520456236,28.095870310439423,22.442303932434083,-0.4781361065657226,1.103045699732096,2.918040776355447,3.9251517721932636,25.186704109529543,0.7700004577636719,-2.327103362584168,-0.6485003948211663,-4.6133049197519505,3.316304130109618,-2.6309026572865584,1.3339018676442258,2.7074702758510565,81.92764024184264,40.78902952772051,1.982402262465392,12,-0.34999942779541016,1.1800003051757812,3.947499990463257,4.059999942779541,1.119999885559082,0,0.10363251096241544,-1.625002980235081,8.739999771118164,1.470587575312188,8.800000190734863,1.1621607689194866,8.979999542236328,0.10363251096241544
3117,2003-12-02,9.210000038146973,9.550000190734863,9.130000114440918,9.300000190734863,848000.0,-0.016025600858143862,-2.3600006103515625,-0.15789508907657507,70.0996732476547,27.757021078731086,-0.2948706719457199,1.0102854911147432,2.9697847495392082,4.0045934315400515,26.475081669190015,0.4200000762939453,-2.0975238245916348,-0.6115000247955322,-4.337772535278578,3.1147724856875136,-2.474636280037055,1.2516362304459907,2.7727204942048846,60.91951755035018,14.356751982341564,1.863136255241523,12,-0.17999982833862305,1.3299999237060547,4.09749960899353,4.2099995613098145,0.8900003433227539,1,0.12377853839315711,-1.526318078997738,9.359999656677246,-1.625002980235081,8.739999771118164,1.470587575312188,8.800000190734863,0.12377853839315711
3118,2003-12-03,8.880000114440918,9.34000015258789,8.819999694824219,9.25,935600.0,-0.03583061046028502,-1.12244770855756,4.111102869495189,59.67213606840942,31.65874440607758,0.0445132792964511,1.0698642857238525,3.1876091011199374,4.260442093416858,27.948260994512097,0.5200004577636719,-1.9656935288029942,-0.7349999427795417,-4.163097503384813,2.69309761782573,-2.4490487230821785,0.9790488375230941,3.0196660057380225,22.988486847514032,-27.213997955516895,1.7140487803026359,12,0.15000009536743164,1.6599998474121094,4.349999666213989,4.539999485015869,0.5799999237060547,2,0.18243241719384562,-2.3600006103515625,9.210000038146973,-1.526318078997738,9.359999656677246,-1.625002980235081,8.739999771118164,0.18243241719384562
3119,2003-12-04,9.100000381469727,9.1899995803833,8.890000343322754,8.979999542236328,1203000.0,0.02477480452630143,1.0,-0.32432669283687265,61.801248306635415,36.33133790769151,-0.17859093039516338,0.5828253463217745,2.884046241251774,3.969531473624606,30.132782924204804,0.3099994659423828,-1.7864501337288807,-0.32649970054626465,-3.396931083726278,2.7439316826337485,-1.8617153921362721,1.208715991043742,2.718272414779756,46.428603866467455,-8.56062994315262,1.5352156915900066,12,-0.02500009536743164,1.4399995803833008,4.129999399185181,4.3199992179870605,0.39999961853027344,3,0.11208785289354206,-1.12244770855756,8.880000114440918,-2.3600006103515625,9.210000038146973,-1.526318078997738,9.359999656677246,0.11208785289354206
3120,2003-12-05,9.210000038146973,9.359999656677246,9.0,9.100000381469727,559600.0,0.012087873853416253,-1.322575286332635,0.9166573948978781,54.612547683731925,40.18971284844445,-0.25067737352894603,0.1820907228293187,2.708414922899358,3.7971634858431997,32.08444974666323,0.3599996566772461,-1.5864918746421033,-0.026000022888183594,-2.588428120282577,2.53642807450621,-1.3072140715853813,1.2552140258090132,2.5285073006516416,55.26315129034606,-3.868185458823177,1.281214048697197,12,-0.09499979019165039,1.3299999237060547,4.012499809265137,4.2099995613098145,0.4700002670288068,4,0.09446252789963339,1.0,9.100000381469727,-1.12244770855756,8.880000114440918,-2.3600006103515625,9.210000038146973,0.09446252789963339
3121,2003-12-08,9.239999771118164,9.369999885559082,9.0,9.100000381469727,466700.0,0.003257299983380646,-1.1764689382804698,1.2727256964011686,58.527127054974905,44.15649483121885,-0.21555538809634456,-0.15680704733468076,2.6388588037256504,3.7153540190544128,34.04653539099752,0.36999988555908203,-1.4122765879650814,0.19499974250793528,-1.6309014100898356,2.020900895105706,-0.717950833790951,1.1079503188068216,2.4203374193785994,57.534217941867716,0.27750295480873177,0.9129505762988854,12,-0.1249995231628418,1.2899999618530273,3.7849998474121094,4.179999828338623,0.6500005722045898,0,0.12554111213703356,-1.322575286332635,9.210000038146973,1.0,9.100000381469727,-1.12244770855756,8.880000114440918,0.12554111213703356
3122,2003-12-09,8.899999618530273,9.350000381469727,8.899999618530273,9.289999961853027,472900.0,-0.03679655422185646,-1.3076941887050826,-2.7857288828337876,50.871067171925944,47.23412285540003,0.11979832672644442,-0.11821303353385204,2.9338914292039036,3.9871499533123576,36.05470332871485,0.4500007629394531,-1.186081142658356,0.042499589920044656,-0.6315259314029014,0.7165251112429907,-0.29451317074142835,0.37951235058151767,2.6837308266306756,14.545435629606896,-38.92703436002725,0.33701276066147334,12,0.21500062942504883,1.630000114440918,4.125,4.519999980926514,1.1600008010864258,1,0.1775280889244546,-1.1764689382804698,9.239999771118164,-1.322575286332635,9.210000038146973,1.0,9.100000381469727,0.1775280889244546
3123,2003-12-10,9.020000457763672,9.06999969482422,8.819999694824219,8.920000076293945,589000.0,0.013483240941218666,1.5000143051965744,-0.2564110088153664,50.352120716357135,50.49363842173023,0.006781471956351481,-0.16641194331542053,2.76616654569224,3.804379105081761,34.25454646235732,0.2500000000000018,-0.9400119378146901,0.11150040626525914,-0.4308248913077293,0.6538257038382476,-0.15966224252123595,0.38266305505175424,2.488655376968179,36.363762469287366,-12.560671581186867,0.2711626487864946,12,0.1099996566772461,1.5099992752075195,3.927499294281006,4.399999141693115,1.0399999618530273,2,0.11973391007718637,-1.3076941887050826,8.899999618530273,-1.1764689382804698,9.239999771118164,-1.322575286332635,9.210000038146973,0.11973391007718637
3124,2003-12-11,9.210000038146973,9.25,8.890000343322754,8.970000267028809,603500.0,0.021064253962400192,1.25,2.399988555951859,57.24381375380375,54.58617825710362,-0.13292161932204927,-0.29929867042447,2.529344379755319,3.5490433336787675,32.23144427949792,0.3599996566772461,-0.7200694270448214,0.25549998283386266,-0.21758492862326761,0.7285848942909929,0.01895752710529841,0.4920424385624269,2.2250826783643625,70.90912874078622,21.75818482496694,0.23654245572856472,12,-0.039999961853027344,1.3199996948242188,3.677499771118164,4.2099995613098145,1.0600004196166992,3,0.0271444081394705,1.5000143051965744,9.020000457763672,-1.3076941887050826,8.899999618530273,-1.1764689382804698,9.239999771118164,0.0271444081394705
3125,2003-12-12,9.15999984741211,9.31999969482422,9.0,9.220000267028807,351800.0,-0.005428902337433983,1.4615429759856602,-0.2500019868233799,58.69564315997885,57.986153018163556,-0.01908622118348191,-0.19469863266911958,2.513567121904291,3.524769704447273,30.21847900156352,0.3199996948242205,-0.49639434583550646,0.1644998073577888,-0.21776336817713293,0.5467629828927105,-0.026631780409672956,0.35563139512525055,2.2029812132431204,61.81818812346437,9.674596507393133,0.19113158776746114,12,0.02500009536743164,1.369999885559082,3.765000104904175,4.259999752044678,1.140000343322754,4,0.037117921206510474,1.25,9.210000038146973,1.5000143051965744,9.020000457763672,-1.3076941887050826,8.899999618530273,0.037117921206510474
3126,2003-12-15,8.930000305175781,9.34000015258789,8.90999984741211,9.300000190734863,591300.0,-0.02510912074974625,-1.0975583659171422,6.166621632361305,48.4962419493391,55.585771762795154,0.1603678228468386,0.034718187777595944,2.655707193682403,3.6937324114922063,29.09726769868709,0.43000030517578125,-0.2335235622426648,-0.06399974822998011,-0.4470840069134425,0.3190845104534823,-0.25554187757171043,0.1275423811117502,2.3623211327404654,20.754805252759354,-26.941426343597776,0.19154212934173112,12,0.16499948501586914,1.5999994277954102,4.029999494552612,4.489999294281006,1.5199995040893555,0,0.08398655927988075,1.4615429759856602,9.15999984741211,1.25,9.210000038146973,1.5000143051965744,9.020000457763672,0.08398655927988075
3127,2003-12-16,9.050000190734863,9.09000015258789,8.899999618530273,8.930000305175781,496300.0,0.013437836669448977,-1.111102280855122,-0.324324115337923,51.2727395049839,54.652505477970095,0.017081473805744096,-0.069136685244656,2.4490426770699294,3.534169807940536,27.920704177426813,0.1900005340576172,0.05591337994682988,0.04350013732910085,-0.3291022124691416,0.4161024871273433,-0.14280103757002038,0.2298013122282221,2.173074816897179,44.23082566115248,-1.298621496629245,0.1863011748991211,12,0.04499959945678711,1.4799995422363281,3.9099996089935303,4.369999408721924,1.4299993515014648,1,0.09281769446235577,-1.0975583659171422,8.930000305175781,1.4615429759856602,9.15999984741211,1.25,9.210000038146973,0.09281769446235577
3128,2003-12-17,9.010000228881836,9.130000114440918,8.880000114440918,9.039999961853027,533700.0,-0.004419885194475226,1.3809519484471007,-0.24999801317661272,54.02298976572129,53.788254528979635,0.08656438811529732,-0.017428926264464906,2.391422114410659,3.517845981582992,27.055171378330744,0.25,0.2439490087094569,-0.004499816894531605,-0.36975229884459715,0.36075266505553394,-0.18712605786956438,0.17812642408050117,2.1452132770716865,28.260892100052864,-17.25897539522154,0.18262624097503236,12,0.08499956130981445,-0.32000017166137695,3.9499995708465576,4.409999370574951,0.8599996566772461,2,0.11653719911893612,-1.111102280855122,9.050000190734863,-1.0975583659171422,8.930000305175781,1.4615429759856602,9.15999984741211,0.11653719911893612
3129,2003-12-18,9.119999885559082,9.279999732971193,8.9399995803833,9.010000228881836,731700.0,0.012208618632953971,-1.719990844761501,-3.666687859617891,57.14286226463326,54.069400593524236,-0.022685634801556276,-0.12435319550736779,2.1920940243985374,3.3597336186133013,26.02347991870516,0.3400001525878924,0.16834062454758758,0.0994998455047611,-0.2686804593519163,0.4676801503614385,-0.08459030692357672,0.2835899979330989,1.9687093487494902,52.17385895987312,3.5117478731778533,0.18409015242833845,12,-0.02500009536743164,-0.3449997901916504,1.6475000381469727,2.3499999046325684,1.010000228881836,3,0.10307023529090675,1.3809519484471007,9.010000228881836,-1.111102280855122,9.050000190734863,-1.0975583659171422,8.930000305175781,0.10307023529090675
3130,2003-12-19,9.100000381469727,9.199999809265137,8.899999618530273,9.119999885559082,896700.0,-0.0021929281074908324,2.3333474618926267,-0.18181424100292173,43.68933342283681,52.42075685662,-0.022272705815209903,-0.08508858899110017,2.123592358200339,3.330536660374751,24.729866159117975,0.3000001907348633,0.15383829639813484,0.06450033187866211,-0.29004744983589603,0.41904811359322025,-0.11277355897861696,0.24177422273594118,1.9235346666267947,47.82614104012688,3.2326061357223637,0.17727389085727935,12,-0.015000343322753906,-0.25500011444091797,1.6624994277954102,2.369999408721924,0.9899997711181641,4,0.12857143156569628,-1.719990844761501,9.119999885559082,1.3809519484471007,9.010000228881836,-1.111102280855122,9.050000190734863,0.12857143156569628
3131,2003-12-22,9.31999969482422,9.34000015258789,8.9399995803833,9.0,551400.0,0.02417574770683273,1.2222216335353706,-16.00038147918563,52.582153738697535,52.610877586261296,-0.25672836830518797,-0.2684457042308743,1.8113102941093295,3.058927291065869,23.251623884140493,0.40000057220458984,0.11759971704492145,0.25249967575073384,-0.08190462859540304,0.5869039800968707,0.0852975235776654,0.4197018279238023,1.639664650784491,95.65207475976777,50.9291829814707,0.16720215217306822,12,-0.23999977111816584,-0.3549995422363299,1.4425001144409162,2.15000009536743,0.5900001525878888,0,0.10515027124463083,2.3333474618926267,9.100000381469727,-1.719990844761501,9.119999885559082,1.3809519484471007,9.010000228881836,0.10515027124463083
3132,2003-12-23,9.640000343322754,9.800000190734863,9.380000114440918,9.420000076293944,876500.0,0.03433483465415166,-1.7999987284350532,0.6875014901175422,67.92454273092875,54.56336892121369,-0.5148645184719332,-0.5679472868619051,1.3879474730708878,2.698393374530415,21.650213654206237,0.48000049591064275,0.11207271606167346,0.541000318527221,0.12153197775625735,0.9604686592981846,0.33126614814173827,0.7507344889127037,1.257070713847904,82.60871368004229,33.68511055940206,0.20973417038548212,12,-0.3000001907348633,-0.49500036239624023,1.1224994659423828,1.8299994468688965,0.14999961853027344,1,0.08402483787289872,1.2222216335353706,9.31999969482422,2.3333474618926267,9.100000381469727,-1.719990844761501,9.119999885559082,0.08402483787289872
3133,2003-12-24,9.68000030517578,9.81999969482422,9.449999809265137,9.65999984741211,239000.0,0.004149373488428587,1.4666721767989348,0.09091106130817067,64.94846222365543,55.41944097341944,-0.5044458820420239,-0.5826909340555773,1.2509785179168205,2.6208746674235694,20.32357875971585,0.3699998855590838,0.09354197132149977,0.5460002422332746,0.05724668688419676,1.0347537975823524,0.3016234645587357,0.7903770199078135,1.1557293293255864,84.78267630015824,34.07520836639179,0.24437677767453891,12,-0.3300004005432111,-0.5150003433227521,1.0824995040893572,1.789999485015871,0.11999988555908381,2,0.08264454667762755,-1.7999987284350532,9.640000343322754,1.2222216335353706,9.31999969482422,2.3333474618926267,9.100000381469727,0.08264454667762755
3134,2003-12-26,9.949999809265137,9.949999809265137,9.649999618530273,9.649999618530273,197900.0,0.027892509873681748,1.0,14.999666221630171,67.61905497164406,56.41093117471557,-0.735816498472758,-0.8033037099418454,0.8964314324551843,2.327798286534364,18.87762240171887,0.3000001907348633,0.13362366293685035,0.7584997653961185,0.17398829234711854,1.3430112384451185,0.4662440288716194,1.0507555019206176,0.8256152310203237,100.0,47.8087668759592,0.2922557365244999,12,-0.5349998474121094,-0.7199997901916504,0.8125,1.5199999809265137,-0.5299997329711932,4,-0.008040193491417047,1.4666721767989348,9.68000030517578,-1.7999987284350532,9.640000343322754,1.2222216335353706,9.31999969482422,-0.008040193491417047
3135,2003-12-29,10.220000267028807,10.420000076293944,9.899999618530273,9.979999542236328,842700.0,0.027135724918532445,-1.599998569490563,0.8000019073474143,70.94018870531329,58.904703036490474,-0.9383175411969429,-1.0084446680240209,0.5432776342531582,2.04292258927331,17.653895739359836,0.5200004577636701,0.17850405988777673,0.954500198364256,0.24854134546329654,1.6604590512652155,0.6015207719137763,1.3074796248147358,0.49670247092506514,86.48650390200869,33.52650142985104,0.35297942645047975,12,-0.5700001716613752,-0.7550001144409162,0.5424995422363299,1.2499995231628436,-0.5900001525878888,0,-0.008806276931150658,1.0,9.949999809265137,1.4666721767989348,9.68000030517578,-1.7999987284350532,9.640000343322754,-0.008806276931150658
3136,2003-12-30,10.329999923706056,10.5,10.199999809265137,10.220000267028807,527900.0,0.010763175518901269,-2.9999872843909543,0.4583305186780706,83.88628398540291,62.528430200981475,-0.9262477151975688,-1.0983619067640031,0.36000452592493737,1.9177379588850734,17.402943085444434,0.3000001907348633,0.19226724978333465,1.015999841690066,0.16444030916711405,1.8675593742130179,0.59022007542859,1.441779607951542,0.3289687579628584,84.82142020853128,25.88679897640411,0.4257797662614761,12,-0.6399998664855975,-0.7799997329711932,0.43249988555908025,1.139999866485594,-0.5799999237060565,1,-0.02323327907945061,-1.599998569490563,10.220000267028807,1.0,9.949999809265137,1.4666721767989348,9.68000030517578,-0.02323327907945061
3137,2003-12-31,10.350000381469727,10.449999809265137,10.0,10.399999618530273,1207900.0,0.0019361527503762854,5.0000127156898895,-0.4545399374040757,83.08460284413438,65.75749832080515,-0.8297025911665141,-1.0841629668376527,0.26061660786690766,1.885069409603549,17.03844506587784,0.4499998092651367,0.20995683174444757,0.979000282287597,0.011966798950622248,1.9460337656245716,0.4954835406191105,1.4625170239560834,0.2523889250399307,85.71432463976095,22.936339307621893,0.4835167416684872,12,-0.6500005722045898,-0.7600002288818359,-0.6075005531311035,1.1199994087219238,-0.20000076293945312,2,-0.042512127327587246,-2.9999872843909543,10.329999923706056,-1.599998569490563,10.220000267028807,1.0,9.949999809265137,-0.042512127327587246
3138,2004-01-02,10.5,10.75,10.229999542236328,10.350000381469727,544900.0,0.014492716232052283,-1.666660145838326,-3.0000381475547417,82.74114304497328,68.60175174084293,-0.8338019786821409,-1.1663740299116192,0.013927264094643732,1.7161197923146823,16.505243622419865,0.5200004577636719,0.2900424934811596,1.0479999065399177,-0.012716848109430856,2.1087166611892663,0.5176415292152434,1.578358283864592,-2.6700000762939453,77.27273515433046,14.882033896606742,0.5303583773246742,1,-0.6750001907348633,-0.7849998474121094,-0.7600002288818359,0.9699997901916504,-0.32999992370605646,4,-0.06761905125209267,5.0000127156898895,10.350000381469727,-2.9999872843909543,10.329999923706056,-1.599998569490563,10.220000267028807,-0.06761905125209267
3139,2004-01-05,10.119999885559082,10.68000030517578,10.100000381469727,10.550000190734863,910300.0,-0.036190487089611256,-1.4680883874764041,-2.866675991505919,70.86958162276514,71.62177931861274,-0.3319416579010408,-0.7441953150349807,0.3253230518227994,2.0672632775761475,15.836382887837196,0.5799999237060529,0.35106592405764303,0.6169998168945305,-0.4702100485923122,1.7042096823813733,0.07339488415110829,1.1606047496379528,-2.2315999603271486,25.882372740634363,-35.06963462956284,0.5436049327434216,1,-0.27500009536743164,-0.4049997329711914,-0.32249999046325684,1.3499999046325684,0.06000041961669744,0,-0.03162052356155143,-1.666660145838326,10.5,5.0000127156898895,10.350000381469727,-2.9999872843909543,10.329999923706056,-0.03162052356155143
3140,2004-01-06,10.079999923706056,10.359999656677246,10.039999961853027,10.09000015258789,618700.0,-0.003952565445193734,-6.111092273131861,0.02325632973154783,77.25119254560697,74.36278363049156,-0.15456372524763218,-0.6700279343312179,0.2941946381309233,2.0799567853853116,15.38229506835735,0.31999969482421875,0.4131885438370073,0.5334998607635519,-0.5737827266593758,1.6407824481864797,-0.020141432947911042,1.087141154475015,-2.134367996978762,10.666656494140863,-53.08274791810226,0.5536412937114638,1,-0.01499986648559748,-0.34999990463257014,-0.29999995231628596,1.389999866485594,0.06000041961669744,1,-0.06547617583408216,-1.4680883874764041,10.119999885559082,-1.666660145838326,10.5,5.0000127156898895,10.350000381469727,-0.06547617583408216
3141,2004-01-07,10.399999618530273,10.43000030517578,9.899999618530273,10.130000114440918,739200.0,0.031746001710937,2.2121168334629218,-26.999332443262475,79.22078565474743,75.61792173313809,-0.34112785949897173,-0.9472326047497894,-0.10080671232795346,1.731360106974254,14.80610232095482,0.530000686645506,0.47254029962779853,0.7954995632171631,-0.36445452300193537,1.9554536494362615,0.21552252010761386,1.3754766063267123,-2.398280330337524,58.82350301248752,-7.089395875677454,0.5799770431095496,1,-0.2999997138977051,-0.6299996376037598,-0.6974997520446777,1.070000171661377,-0.08999919891357422,2,-0.07403841657045862,-6.111092273131861,10.079999923706056,-1.4680883874764041,10.119999885559082,-1.666660145838326,10.5,-0.07403841657045862
3142,2004-01-08,10.479999542236328,10.5600004196167,10.289999961853027,10.399999618530273,388900.0,0.0076923006385032355,1.2499880791544147,0.29629655793582116,81.27660144341749,77.43215942422277,-0.32345838224333257,-0.951581811060489,-0.24901031939111107,1.629803951932935,14.163414693619359,0.2700004577636719,0.5849113448558736,0.796499490737915,-0.37657138147630675,1.9695703629521368,0.20996405463080414,1.383034926845026,-2.4233146398074332,68.23525451873128,-2.339560835778954,0.5865354361071113,1,-0.2799997329711914,-0.6949996948242188,-0.7049994468688965,0.9900002479553223,0.2400007247924787,3,-0.06965644791245418,2.2121168334629218,10.399999618530273,-6.111092273131861,10.079999923706056,-1.4680883874764041,10.119999885559082,-0.06965644791245418
3143,2004-01-09,10.100000381469727,10.699999809265137,10.010000228881836,10.109999656677246,970500.0,-0.03625946348901399,-6.263169518493793,-0.12499105929475716,68.70231397239513,77.55252153541733,0.13676545463127887,-0.5128155302064172,0.04987097111661143,1.9823055846817166,13.156840446460114,0.6899995803833008,0.6585738200484634,0.3625003337860111,-0.7810282183715174,1.5060288859435396,-0.20926394229275225,0.9342646098647744,-1.9894491770894103,25.000089406945847,-45.923527619495204,0.5717642760787638,1,0.22499942779541016,-0.3150005340576172,-0.3150002956390381,1.3699994087219238,0.8099994659423828,4,0.0049504193239715555,1.2499880791544147,10.479999542236328,2.2121168334629218,10.399999618530273,-6.111092273131861,10.079999923706056,0.0049504193239715555
3144,2004-01-12,9.460000038146973,10.289999961853027,9.449999809265137,10.020000457763672,1625600.0,-0.06336636823271313,-1.8965478686233403,56.00410109680496,55.55555228506632,75.84311748872324,0.7822072476366912,0.15481177991123118,0.5912622426488454,2.5940011108031626,12.627308664236587,0.8400001525878906,0.6575468721454811,-0.2900000095367439,-1.4145582484937798,0.834558229420292,-0.8522791290152618,0.27227910994177407,-1.2966598578542623,0.8000183105468749,-70.02784916357037,0.5622791194785175,1,0.6399998664855957,0.3249998092651367,0.3250000476837158,1.8550000190734863,1.1199998855590838,0,0.0750528578524241,-6.263169518493793,10.100000381469727,1.2499880791544147,10.479999542236328,2.2121168334629218,10.399999618530273,0.0750528578524241
3145,2004-01-13,9.5,9.600000381469727,9.449999809265137,9.579999923706056,1144800.0,0.004228325760225138,1.4999920527696098,0.14285689957306394,52.94118197044106,72.40477282039413,0.7032935312916813,0.14924149241655016,0.45849964445026714,2.519733715053576,12.209306485202964,0.15000057220458984,0.6675468476336679,-0.26700005531311,-1.3639449167746367,0.8299448061484167,-0.8154724860438733,0.28147237541765335,-1.2849266233131438,4.0000152587890625,-61.0568814022468,0.5484724307307632,1,0.5999999046325684,0.2849998474121094,0.30750012397766113,1.815000057220459,0.7100000381469727,1,0.07157897949218728,-1.8965478686233403,9.460000038146973,-6.263169518493793,10.100000381469727,1.2499880791544147,10.479999542236328,0.07157897949218728
3146,2004-01-14,9.68000030517578,9.710000038146973,9.479999542236328,9.600000381469727,419400.0,0.018947400544818915,2.2857356948228884,-0.9999999999999556,50.6849310594508,68.80480928876261,0.47091634932543514,0.029840167144453034,0.17334295729238924,2.3052067588217433,11.550600064639388,0.23000049591064453,0.652707634716787,-0.12449975013733017,-1.14991299294101,0.9009134926663496,-0.63720637153917,0.3882068712645097,-1.4142283960226596,18.40003967285142,-42.6010371705836,0.5127066214018402,1,0.4199995994567889,0.1049995422363299,0.14749979972839533,1.6349997520446795,1.2899999618530273,2,0.04752066359967144,1.4999920527696098,9.5,-1.8965478686233403,9.460000038146973,-6.263169518493793,10.100000381469727,0.04752066359967144
3147,2004-01-15,9.890000343322754,10.079999923706056,9.380000114440918,9.489999771118164,877500.0,0.021694218132895182,-1.2580643176535973,5.000011920940435,53.398059750643455,65.54446670050375,0.21099128014792612,-0.12016335033985825,-0.13606089179883973,2.0712906434538887,10.72820628875315,0.6999998092651385,0.6062846344344912,0.04350028038024867,-0.918652323090928,1.0056528838514254,-0.43757602135534057,0.5245765821158379,-1.574543872352697,38.63638990838945,-18.55687854772298,0.4810763017355888,1,0.14999961853027344,-0.10500049591064453,-0.06750035285949707,1.1199994087219238,1.109999656677246,3,0.042467144763802755,2.2857356948228884,9.68000030517578,1.4999920527696098,9.5,-1.8965478686233403,9.460000038146973,0.042467144763802755
3148,2004-01-16,10.0600004196167,10.149999618530273,9.75,9.829999923706056,1125500.0,0.017189086996212355,-1.0512782892565016,0.5750004172319121,51.839475230301204,63.43001043467442,-0.031275329210014746,-0.2186784888177673,-0.40747314333742324,1.8773218708682666,10.000741039537381,0.39999961853027344,0.524014360914471,0.16100034713745082,-0.7201447408175738,1.0421454350924755,-0.2795721968400606,0.6015728911149623,-1.695853078066044,74.72532079094198,21.99890668462298,0.440572543977512,1,-0.020000457763671875,-0.27500057220458984,-0.23750042915344238,0.9499993324279785,1.0899991989135742,4,0.06560634392471076,-1.2580643176535973,9.890000343322754,2.2857356948228884,9.68000030517578,1.4999920527696098,9.5,0.06560634392471076
3149,2004-01-20,10.0600004196167,10.359999656677246,9.699999809265137,10.350000381469727,1077800.0,0.0,3.2580839668119745,-1.2608666807644402,47.058825591856774,60.07530299536885,-0.045462117940658686,-0.15246203387495072,-0.506462897927566,1.8553452459408852,9.719400748874374,0.6599998474121094,0.44145803788129,0.11400032043457031,-0.6890044228148113,0.917005063683952,-0.2875020511901205,0.5155026920592611,-1.6481360248970578,69.38781865387834,20.06715659816861,0.40150237162469127,1,-0.020000457763671875,-0.24500036239624023,-0.23000049591064453,0.9499993324279785,1.2299995422363281,1,0.08449298134599847,-1.0512782892565016,10.0600004196167,-1.2580643176535973,9.890000343322754,2.2857356948228884,9.68000030517578,0.08449298134599847
3150,2004-01-21,10.270000457763672,10.760000228881836,9.829999923706056,9.859999656677246,957200.0,0.020874754412284036,-2.9574458587223837,-1.4137960517878108,48.93617956674771,56.71034676336888,-0.252197527232342,-0.2849224564421391,-0.8198891327865372,1.6281987238456779,9.599430668425798,0.9300003051757795,0.34950480491154323,0.2655003547668464,-0.44289956722932367,0.9739002767630165,-0.08869960623123951,0.6197003157649323,-1.8113733509384229,64.49277315337915,18.850471638924525,0.35419996099808526,1,-0.20000028610229492,-0.4500002861022949,-0.4200005531311035,0.7399992942810059,1.0,2,0.030184951521403214,3.2580839668119745,10.0600004196167,-1.0512782892565016,10.0600004196167,-1.2580643176535973,9.890000343322754,0.030184951521403214
3151,2004-01-22,10.300000190734863,10.550000190734863,10.140000343322754,10.279999732971193,859300.0,0.0029211033723481883,-1.7333392673219485,0.04878150898894004,49.11660408246893,53.13701372326349,-0.3328797770612155,-0.25058626817625473,-0.9563884026928591,1.5784981380591923,9.801670896409638,0.4099998474121094,0.30312188601449996,0.2465000629425056,-0.3949545470963205,0.8879546729813317,-0.07422724207690656,0.5672273679619177,-1.74931815902735,66.66666666666666,25.01532312917601,0.3207273050194128,1,-0.23000001907348633,-0.48000001907348633,-0.44250035285949707,0.7099995613098145,0.6700000762939435,3,-0.008737878730220583,-2.9574458587223837,10.270000457763672,3.2580839668119745,10.0600004196167,-1.0512782892565016,10.0600004196167,-0.008737878730220583
3152,2004-01-23,10.449999809265137,10.489999771118164,10.279999732971193,10.4399995803833,529100.0,0.014563069490542535,3.6666596024244082,0.5000000000000444,49.11660408246893,50.96082373549392,-0.5448826030596781,-0.3549919678085587,-1.2001227657544735,1.4086715397473384,10.706349886897147,0.21000003814697088,0.24995854003981677,0.3559997081756592,-0.2777658218407293,0.9897652381920476,0.039116943167465834,0.6728824731838525,-1.81094504967065,70.75468897184052,32.22085003056638,0.31688276500819396,1,-0.37999963760375977,-0.6299996376037598,-0.6375000476837158,0.559999942779541,0.7100000381469727,4,0.04976081026361645,-1.7333392673219485,10.300000190734863,-2.9574458587223837,10.270000457763672,3.2580839668119745,10.0600004196167,0.04976081026361645
3153,2004-01-26,10.479999542236328,10.520000457763672,10.06999969482422,10.210000038146973,604400.0,0.0028707878965312794,1.5714231218818273,26.99933244325768,57.25806172506708,51.14999145104955,-0.5758696998718804,-0.339385221355915,-1.1755349303035203,1.3524311331656058,11.43401337877385,0.45000076293945135,0.15784653120460135,0.34599947929382324,-0.278665289245815,0.9706642478334615,0.03366709502400411,0.6583318635636424,-1.756106963870348,73.58485133932709,32.068873634566735,0.312332384269819,1,-0.40999937057495117,-0.6599993705749512,-0.6674997806549072,0.5300002098083496,0.6200008392333984,0,0.04961836645774409,3.6666596024244082,10.449999809265137,-1.7333392673219485,10.300000190734863,-2.9574458587223837,10.270000457763672,0.04961836645774409
3154,2004-01-27,9.869999885559082,10.510000228881836,9.800000190734863,10.4399995803833,852500.0,-0.05820607665285049,-1.0000026864099891,-2.1111138583261218,46.55737448622719,50.440679508359125,0.1099689881292143,0.2785975847372235,-0.526259472989361,1.933494293023621,11.716784730288577,0.7100000381469727,0.030615970219550093,-0.2600001811981194,-0.8906220710689503,0.3706217086727115,-0.5753111261335349,0.05531076373729604,-1.0646630011724678,7.291634587779259,-36.55160530047655,0.31531094493541517,1,0.20000028610229492,-0.039999961853027344,-0.9774999618530273,1.1399998664855957,1.5,1,0.12968589136905417,1.5714231218818273,10.479999542236328,3.6666596024244082,10.449999809265137,-1.7333392673219485,10.300000190734863,0.12968589136905417
3155,2004-01-28,10.130000114440918,10.229999542236328,9.880000114440918,9.949999809265137,1044700.0,0.026342475369452112,-1.1874985098824595,-0.31579017815315014,45.48495633987945,49.86290453951786,-0.057292687743032644,0.012131020483757027,-0.7447647961353887,1.640825879362195,11.154220142560584,0.3599996566772461,-0.03767899288696697,0.004500055313110707,-0.6247005754797286,0.63370068610595,-0.3101002600833098,0.31910037070953123,-1.2464766962744953,43.999989827473954,1.966900828704219,0.3146003153964197,1,-0.059999942779541016,-0.3000001907348633,-1.195000171661377,0.8649997711181641,1.1800003051757812,2,0.11451133606192765,-1.0000026864099891,9.869999885559082,1.5714231218818273,10.479999542236328,3.6666596024244082,10.449999809265137,0.11451133606192765
3156,2004-01-29,10.09000015258789,10.199999809265137,9.6899995803833,10.09000015258789,527600.0,-0.003948663514426354,3.636380187787729,0.0,43.38983828910115,48.75087993267982,0.052503159651275055,0.03502463260334565,-0.6828667039230218,1.636895413882554,10.35697535792023,0.5100002288818359,-0.020065984791111546,-0.02349991798400808,-0.6453907299857704,0.5983908940177542,-0.33444532398488924,0.2874454880168731,-1.1314176619928507,48.19278908078532,9.082732592852572,0.3109454060008807,1,0.13499975204467773,-0.24000024795532227,-1.125,0.9049997329711914,0.9200000762939453,3,0.11694750122210196,-1.1874985098824595,10.130000114440918,-1.0000026864099891,9.869999885559082,1.5714231218818273,10.479999542236328,0.11694750122210196
3157,2004-01-30,9.90999984741211,10.1899995803833,9.739999771118164,10.0,372700.0,-0.01783947497063365,-1.093020883234861,-100.0,46.545444835316054,48.16265433323703,0.263330780190298,0.19011852330886647,-0.4774503331930351,1.7617326378911642,9.986469736951676,0.4499998092651367,0.005856175459879154,-0.18150019645690918,-0.7992812486310807,0.4362808557172624,-0.49039072254399585,0.1273903296301775,-0.8793606472855977,26.506028249411994,-13.79445586845522,0.30889052608708595,1,0.315000057220459,0.16000032424926758,-0.8874998092651367,1.0850000381469727,0.6100006103515625,4,0.10696270796548046,3.636380187787729,10.09000015258789,-1.1874985098824595,10.130000114440918,-1.0000026864099891,9.869999885559082,0.10696270796548046
3158,2004-02-02,9.789999961853027,10.09000015258789,9.720000267028807,9.760000228881836,846700.0,-0.012108969465869257,-5.727291643185791,-0.33332980121222394,57.399102947239136,49.31157403939062,0.38107779213139814,0.2679369641340017,-0.33451666922441703,1.8264293330728023,9.094180427783607,0.3699998855590838,0.0278314686437362,-0.2660000801086433,-0.8662945460271807,0.3342943858098941,-0.566147313067912,0.03414715285062542,-0.6901863205763021,12.195158827353684,-31.734464513831927,0.3001472329592683,2,0.434999942779541,0.2800002098083496,-0.5474998950958252,1.2049999237060547,0.3800001144409162,0,0.13993870182812262,-1.093020883234861,9.90999984741211,3.636380187787729,10.09000015258789,-1.1874985098824595,10.130000114440918,0.13993870182812262
3159,2004-02-03,9.800000190734863,9.829999923706056,9.279999732971193,9.3100004196167,959600.0,0.0010214738427785086,1.0000034679114027,16.33347108751629,56.818186744185944,50.187352614661535,0.36913666232273457,0.24531119320666583,-0.3258297472004177,1.7708415811819247,8.800609027714136,0.5500001907348633,0.025718365587103165,-0.23999986648559535,-0.8500902517172104,0.3700905187460197,-0.5450450591014029,0.06504532613021219,-0.6337790859539343,54.7369012806342,5.51865800424283,0.3050451926158074,2,0.11499977111816406,0.2199997901916504,-0.5425002574920654,1.1949996948242188,0.19999980926513672,1,0.13265307810543847,-5.727291643185791,9.789999961853027,-1.093020883234861,9.90999984741211,3.636380187787729,10.09000015258789,0.13265307810543847
3160,2004-02-04,9.420000076293944,9.739999771118164,9.399999618530273,9.640000343322754,919600.0,-0.03877552112704863,-1.6153738936511255,-0.44898034651480895,44.58332770400487,49.683655239276646,0.6882625743030388,0.6043140429447043,0.07527475025742447,2.09843022985393,8.633095707466179,0.40000057220458984,0.007322604335495697,-0.5869999885559096,-1.256488217031979,0.08248823992015986,-0.9217441027939444,-0.2522558743178749,-0.19002780654897755,15.21742736008423,-36.3335382089127,0.3347441142380347,2,0.4800000190734881,0.5999999046325701,-0.0975000858306867,1.5749998092651385,0.8000001907348633,2,0.20700634750231517,1.0000034679114027,9.800000190734863,-5.727291643185791,9.789999961853027,-1.093020883234861,9.90999984741211,0.20700634750231517
3161,2004-02-05,9.630000114440918,9.739999771118164,9.449999809265137,9.579999923706056,559500.0,0.022292997499591793,1.148151811101496,-0.22727331839244394,44.58332770400487,49.17995786389175,0.4170898028444494,0.3517017410740948,-0.10687701257927174,1.83079993116311,8.787725049889323,0.3199996948242205,0.009351448026022169,-0.33849997520446706,-1.0013572941254179,0.3243573437164837,-0.6699286346649416,-0.007071315743992557,-0.3500003814697248,38.46158683048896,-14.114794351534798,0.3314286594604753,2,0.26999998092651367,0.3899998664855957,-0.07249999046325684,1.364999771118164,-0.029999732971191406,3,0.17445485827736307,-1.6153738936511255,9.420000076293944,1.0000034679114027,9.800000190734863,-5.727291643185791,9.789999961853027,0.17445485827736307
3162,2004-02-06,9.75,9.770000457763672,9.479999542236328,9.550000190734863,622400.0,0.012461047158154548,1.416666997802582,3.999980926586573,43.40424478512496,47.64064487056485,0.20937027593890178,0.18362242464968936,-0.20769855406670779,1.6582323123297904,8.665369498817816,0.29000091552734375,-0.009453685860234984,-0.18200011253356863,-0.8054910996822979,0.4414908746151607,-0.4937456061079324,0.12974538104079514,-0.4108002471923804,58.024694265123586,7.909205787351823,0.3117454935743643,2,0.14499998092651367,0.26999998092651367,-0.12999987602233887,1.244999885559082,-0.28999996185302734,4,0.12923079270582938,1.148151811101496,9.630000114440918,-1.6153738936511255,9.420000076293944,1.0000034679114027,9.800000190734863,0.12923079270582938
3163,2004-02-09,10.149999618530273,10.1899995803833,9.649999618530273,9.6899995803833,624500.0,0.04102560190054083,1.0,2.3000023841880646,51.63634963862667,48.20497544305368,-0.27084480305191505,-0.22391980135075507,-0.58250922233211,1.2069782505847435,8.853529445867789,0.5399999618530273,-0.024000662440322174,0.2154995441436771,-0.41122032118379614,0.8422194094711504,-0.09786038852005952,0.5288594768074137,-0.7539678466796857,95.60439905932064,45.94692692549545,0.3133599326637366,2,-0.39499998092651367,-0.12999963760375977,-0.5049996376037598,0.8450002670288086,-0.6499996185302734,0,0.0364532860235689,1.416666997802582,9.75,1.148151811101496,9.630000114440918,-1.6153738936511255,9.420000076293944,0.0364532860235689
3164,2004-02-10,10.170000076293944,10.260000228881836,9.699999809265137,9.800000190734863,808000.0,0.0019704885236799807,1.0363644560503678,0.804347510599256,48.0468671419641,48.48963219884085,-0.2724679179539251,-0.1981613841105183,-0.5707661762842964,1.1345209455802756,8.620995576556325,0.5600004196166992,-0.05232462582362274,0.1999999999999975,-0.39308284046912867,0.7930828404691237,-0.09654142023456558,0.4965414202345606,-0.7194095661621063,89.53487340536876,40.02915376733617,0.2965414202345634,2,-0.40000009536742986,-0.15000009536742986,-0.40000009536742986,0.7349996566772479,-0.5200004577636701,1,0.0,1.0,10.149999618530273,1.416666997802582,9.75,1.148151811101496,9.630000114440918,0.0
3165,2004-02-11,10.18000030517578,10.300000190734863,10.020000457763672,10.149999618530273,610400.0,0.000983306667336814,1.0740685796634595,0.0810829619586886,47.63779749288776,48.96162766592826,-0.3069039780452343,-0.16296072312585785,-0.54631792674423,1.0660009598831497,8.410907858184071,0.2799997329711914,-0.11277868556928894,0.17600021362304474,-0.3804697634442462,0.7324701906903357,-0.10223477491060073,0.4542352021566902,-0.6770334062939423,85.88237274063415,36.955044259748085,0.27823498853364514,2,-0.39000034332275213,-0.1600003242492658,-0.40000033378600897,0.7249994277954119,-0.6800003051757795,2,-0.017681758328068287,1.0363644560503678,10.170000076293944,1.0,10.149999618530273,1.416666997802582,9.75,-0.017681758328068287
3166,2004-02-12,10.140000343322754,10.350000381469727,10.050000190734863,10.170000076293944,639200.0,-0.003929269219440812,-1.8571441546586982,-0.9999682115836989,43.6214109668608,48.63673501387767,-0.2895107652626727,-0.09141882615756636,-0.4916115439125157,1.0402676095668806,8.483489145251804,0.3000001907348633,-0.0952750808711329,0.11300024986267054,-0.4247963607227341,0.6507968604480752,-0.15589805543003088,0.38189855515537197,-0.5867521112409175,75.86208786510893,28.46907190934835,0.268898305292702,2,-0.3250002861022949,-0.12000036239624023,-0.24250030517578125,0.6099996566772461,-1.0700006484985334,3,0.007889538559900933,1.0740685796634595,10.18000030517578,1.0363644560503678,10.170000076293944,1.0,10.149999618530273,0.007889538559900933
3167,2004-02-13,10.3100004196167,10.449999809265137,10.0600004196167,10.06999969482422,757700.0,0.016765292952469313,-2.000003667988365,-8.000095368280924,46.692624908111455,47.447126342863484,-0.4434357959606352,-0.24068001279856688,-0.6397908930789082,0.8166711120860644,8.973640665737747,0.3899993896484375,-0.08884254749645137,0.26200032234191895,-0.2859758436897515,0.8099764883735894,-0.01198776067391627,0.5359884053577542,-0.7084821076628636,82.50008046625126,36.833058541965,0.2739880830158356,2,-0.44500064849853516,-0.29000043869018555,-0.3750004768371582,0.22999954223632812,-1.1900005340576172,4,-0.06886518033462585,-1.8571441546586982,10.140000343322754,1.0740685796634595,10.18000030517578,1.0363644560503678,10.170000076293944,-0.06886518033462585
3168,2004-02-17,10.720000267028807,10.899999618530273,10.260000228881836,10.260000228881836,1468400.0,0.03976719987634603,-1.782605811193233,1.9166610373561117,67.9324911493421,48.682049054547505,-0.7908033136473112,-0.6310535436110616,-1.0121173716882925,0.3509230639641654,9.70603996512023,0.6399993896484375,-0.06138703160445047,0.6390001773834211,0.013914052194417437,1.2640863025724247,0.32645711478891926,0.9515432399779229,-1.0721426783978512,85.00005165736687,33.054517607736464,0.31254306259450215,2,-0.5700006484985334,-0.6300005912780744,-0.7275004386901838,-0.18000030517577947,-1.8200006484985334,1,-0.11753733185596837,-2.000003667988365,10.3100004196167,-1.8571441546586982,10.140000343322754,1.0740685796634595,10.18000030517578,-0.11753733185596837
3169,2004-02-18,10.90999984741211,11.149999618530273,10.869999885559082,10.899999618530273,1076100.0,0.017723841012176056,-7.000027247956403,0.021739626201163154,66.95651452798307,51.16795870165619,-0.9016044544140964,-0.794861181602494,-1.16855137954094,0.11976524712080128,10.233875089482632,0.4299993515014666,-0.02537902249967594,0.7864997863769538,0.06005859602839614,1.5129409767255115,0.4232791912026759,1.1497203815512318,-1.1870137369871951,78.76106642810726,24.744270394983758,0.3632205951742787,2,-0.6100001335144043,-0.695000171661377,-0.8550000190734863,-0.36999988555908203,-1.5599994659423828,2,-0.12923921788565074,-1.782605811193233,10.720000267028807,-2.000003667988365,10.3100004196167,-1.8571441546586982,10.140000343322754,-0.12923921788565074
3170,2004-02-19,10.579999923706056,11.31999969482422,10.489999771118164,11.050000190734863,801600.0,-0.030247472806732456,-1.5538436709092964,-46.99895098226189,59.459454483594634,52.820861677166164,-0.43555791814725353,-0.4642483428361803,-0.8116746221089048,0.4153714242626201,9.697451961933472,0.8299999237060565,-0.016942901064815885,0.44099988937378143,-0.31136894365666556,1.1933687224042284,0.06481547285855704,0.8171843058890058,-0.7428527326327128,41.732278734331096,-12.483322049106953,0.37618441651522366,2,-0.18000030517578303,-0.2800002098083496,-0.6375000476837176,-0.03999996185302912,-1.3800001144409197,3,-0.0879017308017157,-7.000027247956403,10.90999984741211,-1.782605811193233,10.720000267028807,-2.000003667988365,10.3100004196167,-0.0879017308017157
3171,2004-02-20,10.210000038146973,10.6899995803833,10.09000015258789,10.6899995803833,1320800.0,-0.03497163404794024,1.5,1.021275041545686,55.395687401995374,54.153244190151774,0.02834817082263541,-0.10681312061169024,-0.41951032075617434,0.7618892672281667,8.789591921240387,0.5999994277954102,-0.013618046540127438,0.0755000114440918,-0.6738849346994034,0.824884957587587,-0.29919246162765667,0.45019248451584026,-0.22456759669854165,11.904738477374805,-43.92332778152703,0.3746924730717478,2,0.27499961853027344,0.0899996757507342,-0.2675001621246338,0.3299999237060547,-0.6599998474121094,4,-0.06953967046956366,-1.5538436709092964,10.579999923706056,-7.000027247956403,10.90999984741211,-1.782605811193233,10.720000267028807,-0.06953967046956366
3172,2004-02-23,10.970000267028807,12.199999809265135,10.899999618530273,12.199999809265135,10771000.0,0.07443684877985257,1.113822235041261,2.5625014901175405,67.25146606508966,55.88825712642544,-0.6039025736251169,-0.870489199767098,-1.1370969844518442,-0.017731369382646633,8.663309155206651,1.9899997711181623,0.07754048066343877,0.8095002174377424,-0.017987426373958115,1.6369878612494428,0.3957563955318921,1.2232440393435926,-0.8800001144409162,41.706173347284356,-18.82980610056149,0.4137438219058503,2,-0.0200004577636701,-0.23000049591064275,-1.027500391006468,-0.4300003051757795,-1.3000001907348633,0,-0.173199683314064,1.5,10.210000038146973,-1.5538436709092964,10.579999923706056,-7.000027247956403,10.90999984741211,-0.173199683314064
3173,2004-02-24,11.0,11.270000457763672,10.460000038146973,10.779999732971193,2006500.0,0.0027347066764764616,1.1315767349002848,-0.17886207228078518,67.44185982039318,58.04325631291755,-0.5594858565146641,-0.9059846533754161,-1.127328654470821,-0.06897297431675042,8.752072249073043,0.8100004196166992,0.16376733360345241,0.813499927520752,-0.08581621855004329,1.7128160735915472,0.36384185448535433,1.2631580005561496,-0.9099998474121094,43.12796187110031,-17.39215275246344,0.44965807303539723,2,0.1100001335144043,-0.26000022888183594,-1.0875000953674316,-0.4700002670288086,-1.5799999237060565,1,-0.17090910131281067,1.113822235041261,10.970000267028807,1.5,10.210000038146973,-1.5538436709092964,10.579999923706056,-0.17090910131281067
3174,2004-02-25,11.149999618530273,11.3100004196167,10.800000190734863,11.0,1143900.0,0.013636328957297605,1.170208103369911,0.6818156202993721,76.94704105375996,61.29983893079225,-0.6211768603112322,-1.0067918400332303,-1.2411224615477572,-0.23971755116717475,9.49917161343742,0.5100002288818359,0.25748159168297846,0.8994995594024662,-0.08328855947393343,1.8822876782788658,0.40810549996426637,1.390893618840666,-0.8067995071411129,50.23694968802194,-15.3521428245174,0.49139405943819947,2,-0.024999618530273438,-0.4099998474121094,-1.237499713897705,-0.619999885559082,-1.5099992752075195,2,-0.20179372887696845,1.1315767349002848,11.0,1.113822235041261,10.970000267028807,1.5,10.210000038146973,-0.20179372887696845
3175,2004-02-26,11.289999961853027,11.31999969482422,11.0,11.149999618530273,754700.0,0.012556085032513042,2.199999999999961,0.9333379957529596,76.43312372742163,64.94558479307678,-0.6561685574102665,-1.1124689102536873,-1.3409317895916057,-0.40848162425857915,10.291372311531447,0.3199996948242205,0.30795573082309957,0.9814999103546143,-0.10299892031309632,2.065998741022325,0.4392504950207581,1.5237493256884704,-0.8299999237060547,56.872038128899774,-11.646659347321233,0.5422494153338556,2,-0.15999984741210938,-0.5500001907348633,-1.3624999523162842,-0.7600002288818359,-1.4399995803833008,3,-0.17183344437008208,1.170208103369911,11.149999618530273,1.1315767349002848,11.0,1.113822235041261,10.970000267028807,-0.17183344437008208
3176,2004-02-27,11.270000457763672,11.56999969482422,11.119999885559082,11.510000228881836,846500.0,-0.0017714352663357191,1.5000079473145875,-1.7142798754776876,75.00001568543799,68.09085043500195,-0.5129656739149908,-1.0535501253639037,-1.2727303074423162,-0.42659575590129784,11.443647264633562,0.4499998092651385,0.37488756000454515,0.9025003910064697,-0.2576969542378471,2.0626977362507866,0.3224017183843113,1.4825990636286281,-0.601200447082519,46.55175437731093,-22.33209778348332,0.5800986726221589,2,-0.1250004768371582,-0.5300006866455078,-1.325000286102295,-0.7400007247924805,-1.3500003814697283,4,-0.18367351946934074,2.199999999999961,11.289999961853027,1.170208103369911,11.149999618530273,1.1315767349002848,11.0,-0.18367351946934074
3177,2004-03-01,10.970000267028807,11.40999984741211,10.960000038146973,11.40999984741211,751600.0,-0.026619359232430306,1.045455629176393,1.8333333333333408,63.94559125058832,67.64786155736265,-0.12236723314895315,-0.7062768108465125,-0.930888893548067,-0.1660422640484125,12.537690780686228,0.4499998092651367,0.4420105659778688,0.549500179290769,-0.6195115423855437,1.7185119009670817,-0.03500568154738737,1.1340060401289254,-0.11745628051757606,45.9459807770126,-18.74998515408155,0.5845058608381563,3,0.17499971389770685,-0.23000049591064275,-1.0250000953674299,-0.4400005340576154,-1.5600004196166974,0,-0.12944394181665286,1.5000079473145875,11.270000457763672,2.199999999999961,11.289999961853027,1.170208103369911,11.149999618530273,-0.12944394181665286
3178,2004-03-02,11.15999984741211,11.229999542236328,10.90999984741211,10.960000038146973,775100.0,0.01731992486402767,-1.1333299424934753,-0.4545454545454527,65.91640167184391,67.53229346223607,-0.2719920893969032,-0.8309817874429477,-1.0746872480514966,-0.39909531316498814,13.604755259486407,0.31999969482421875,0.5363172981950601,0.6709997653961182,-0.5029974037230627,1.844996934515299,0.08400118083652863,1.2579983499557077,1.0399999618530256,46.75323227681829,-14.189374000902333,0.5869985845595902,3,-0.014999866485595703,-0.4200000762939453,-1.2149996757507324,-0.630000114440918,-1.3800001144409162,1,-0.13351252611922582,1.045455629176393,10.970000267028807,1.5000079473145875,11.270000457763672,2.199999999999961,11.289999961853027,-0.13351252611922582
3179,2004-03-03,11.100000381469727,11.170000076293944,10.800000190734863,11.050000190734863,654800.0,-0.005376296304905104,2.894744239041559,0.2500011920940324,64.55697272187882,68.09868437760099,-0.20361949560554216,-0.704727692769465,-0.9717773463251653,-0.3784644998626501,13.668314701446537,0.36999988555908025,0.616012297440097,0.5460002899169929,-0.6112086861771324,1.7032092660111182,-0.03260419813006976,1.1246047779640556,1.074199428558348,38.96108882429212,-18.049088842806626,0.5786044880470623,3,0.04499959945678711,-0.3600006103515625,-1.1550002098083496,-0.5700006484985352,-1.640000343322754,2,-0.1513513736432267,-1.1333299424934753,11.15999984741211,1.045455629176393,10.970000267028807,1.5000079473145875,11.270000457763672,-0.1513513736432267
3180,2004-03-04,11.369999885559082,11.399999618530273,10.970000267028807,10.970000267028807,673200.0,0.024324278811745925,-1.1499988079059573,7.9999618531728975,68.14159964216086,69.51489684873047,-0.39087771289337425,-0.8655234982477609,-1.1941995341383063,-0.6852252551632247,13.859467755894842,0.4299993515014666,0.6132786653160718,0.7184998035430912,-0.3624992065913748,1.7994988136775572,0.1780002984758582,1.2589993086103242,0.749231939697264,74.02598206843406,18.59903191455642,0.5404995050672333,3,-0.039999961853027344,-0.630000114440918,-1.4199998378753662,-2.0749998092651367,-1.7799997329711914,3,-0.1521547545865486,2.894744239041559,11.100000381469727,-1.1333299424934753,11.15999984741211,1.045455629176393,10.970000267028807,-0.1521547545865486
3181,2004-03-05,11.3100004196167,11.510000228881836,11.09000015258789,11.149999618530273,533200.0,-0.005276997937228467,-2.0000034059829495,0.400002384188063,65.24391697675648,69.29183583891569,-0.17705304686866796,-0.7095903840350832,-1.0934313302655276,-0.6649445329579375,14.118766654846057,0.4200000762939453,0.6006234063653864,0.574500322341919,-0.43071712406618445,1.5797177687500223,0.07189159913786725,1.0771090455459706,0.7564621402587868,71.83101429302515,19.009532668559494,0.5026087232040521,3,-0.2950005531311035,-0.5700006484985352,-1.3600003719329834,-1.9300003051757812,-2.380000114440918,4,-0.12908930008655584,-1.1499988079059573,11.369999885559082,2.894744239041559,11.100000381469727,-1.1333299424934753,11.15999984741211,-0.12908930008655584
3182,2004-03-08,11.010000228881836,11.5,10.84000015258789,11.470000267028807,592200.0,-0.026525214819137055,1.5384633724523575,-2.874985843967731,54.57413590863734,67.86208873760948,0.14440339418759862,-0.3271260803643532,-0.765624022625282,-0.4131976735906058,14.280010402135613,0.6599998474121094,0.6256328222785683,0.21150012016296316,-0.6858004978733749,1.1088007381993013,-0.23715018885520678,0.6601504291811331,1.0058038362280257,29.577468572403355,-18.38159705154345,0.44865030901816944,3,0.17499971389770508,-0.2700004577636719,-0.9725003242492676,-1.559999942779541,-1.8500003814697266,0,-0.09900092006615624,-2.0000034059829495,11.3100004196167,-1.1499988079059573,11.369999885559082,2.894744239041559,11.100000381469727,-0.09900092006615624
3183,2004-03-09,10.520000457763672,11.149999618530273,10.470000267028807,11.100000381469727,850100.0,-0.04450497374493956,1.000002804931074,1.2608692947993705,44.38040805198546,64.24357395963453,0.6248662368620863,0.20239119441040643,-0.25422716785430666,0.029201351225394134,15.142897458960533,0.6799993515014666,0.6837283398755254,-0.2969996929168701,-1.152276691397235,0.5582773055634949,-0.7246381921570517,0.13063880632331148,1.4471714523711903,4.807710823928953,-37.63352079979277,0.4276384992401822,3,0.4999995231628418,0.2199993133544922,-0.3725004196166992,-0.9500002861022949,-1.6600008010864258,1,-0.10551336141172807,1.5384633724523575,11.010000228881836,-2.0000034059829495,11.3100004196167,-1.1499988079059573,11.369999885559082,-0.10551336141172807
3184,2004-03-10,10.170000076293944,10.880000114440918,10.149999618530273,10.470000267028807,761300.0,-0.03326999679086806,-3.2941065923925534,0.5172417762022052,44.12607308920709,60.65390166649958,0.9177453484188351,0.5822435030379403,0.1048402010597691,0.3346710072150856,15.729856895905304,0.7300004959106445,0.6236163702373325,-0.6470000743865985,-1.5022770728669634,0.20827692409376652,-1.07463857362678,-0.21936157514641685,1.707341535254555,1.4706212343904717,-39.36413001244822,0.4276384992401822,3,0.6899995803833026,0.5699996948242205,-0.02250003814697088,-0.5450000762939435,-1.5299997329711896,2,-0.038348116066570404,1.000002804931074,10.520000457763672,1.5384633724523575,11.010000228881836,-2.0000034059829495,11.3100004196167,-0.038348116066570404
3185,2004-03-11,10.0,10.550000190734863,9.989999771118164,10.1899995803833,812900.0,-0.016715838251585624,-4.3333363608702955,0.6333315319496587,46.808508171312475,57.52151194270785,0.9895804140595637,0.7779530379087252,0.2734145372442285,0.4586997311584682,16.34840212736557,0.5600004196166992,0.5515775691432054,-0.8080001354217536,-1.694711323453868,0.07871105261036071,-1.25135572943781,-0.36464454140569735,1.7391542521070402,0.6579095967213691,-42.02546162489342,0.44335559401605706,3,0.75,0.7999997138977051,-0.03250002861022949,-0.36499977111816406,-0.9300003051757795,3,-0.05399999618530271,-3.2941065923925534,10.170000076293944,1.000002804931074,10.520000457763672,1.5384633724523575,11.010000228881836,-0.05399999618530271
3186,2004-03-12,10.220000267028807,10.4399995803833,10.0,10.09000015258789,559700.0,0.022000026702880593,-1.8387031277398873,-0.6842126397261349,36.363626905702716,54.45684923772057,0.6760703480569958,0.5947464228579591,0.05096939650464272,0.19865017506902483,16.872129944903435,0.4399995803833008,0.43457074433677434,-0.5919998645782485,-1.4666630593966818,0.28266333024018486,-1.029331461987466,-0.15466826716903093,1.3442385369793453,15.231818612435541,-26.436060088221453,0.4373315974092169,3,0.5299997329711932,0.6049995422363299,-0.26000022888183416,-0.5850000381469709,-1.6599998474121058,4,-0.06164384520354538,-4.3333363608702955,10.0,-3.2941065923925534,10.170000076293944,1.000002804931074,10.520000457763672,-0.06164384520354538
3187,2004-03-15,9.600000381469727,10.1899995803833,9.59000015258789,10.140000343322754,814400.0,-0.06066534925241529,-1.1428534935959114,-4.153842203719384,29.04191086738153,50.3596835927803,1.2083721275614554,1.2214520794579364,0.6606247743349023,0.7721938479691843,17.417002912547336,0.6300001144409162,0.28693463283073406,-1.1764997482299808,-2.1844318967967578,-0.1685675996632039,-1.6804658225133693,-0.6725336739465924,1.8068145192494267,0.6410405323949827,-39.15500048453894,0.5039660742833885,3,0.9499998092651367,1.2399992942810059,0.3599996566772461,0.034999847412109375,-0.3299999237060547,0,-0.0697916718406808,-1.8387031277398873,10.220000267028807,-4.3333363608702955,10.0,-3.2941065923925534,10.170000076293944,-0.0697916718406808
3188,2004-03-16,9.460000038146973,9.9399995803833,9.270000457763672,9.739999771118164,892800.0,-0.014583368516629225,-1.0303037746781705,0.5185180606501587,24.62462307657721,45.92275585441345,1.2090079974021197,1.3304281275021523,0.7836048365002775,0.8558299911190765,17.14688621850966,0.6699991226196289,0.13406353864712628,-1.2535000801086422,-2.421156708103908,-0.08584345211337663,-1.8373283941062741,-0.6696717661110103,1.7287970927964285,11.801218689414272,-25.572237316785717,0.5838283139976325,3,0.9300003051757812,1.2750000953674316,0.497499942779541,0.2200002670288086,-0.21000003814697266,1,-0.031712493607307324,-1.1428534935959114,9.600000381469727,-1.8387031277398873,10.220000267028807,-4.3333363608702955,10.0,-0.031712493607307324
3189,2004-03-17,9.5,9.920000076293944,9.470000267028807,9.600000381469727,920700.0,0.004228325760225138,-4.625002980234956,0.357144560134332,22.291010154126226,40.828245911298495,1.0260837782980659,1.2431134180555645,0.7389488889214029,0.776211050687726,16.38463844946731,0.4600000381469709,0.03740842357358787,-1.1430001258850098,-2.4253351604580473,0.13933490868802778,-1.7841676431715285,-0.501832608598491,1.4201655966982383,17.96871798577982,-16.238594878116523,0.6411675172865184,3,0.8900003433227539,1.2350001335144043,0.3874998092651367,0.2200002670288086,-0.4700002670288068,2,-0.06736845719186879,-1.0303037746781705,9.460000038146973,-1.1428534935959114,9.600000381469727,-1.8387031277398873,10.220000267028807,-0.06736845719186879
3190,2004-03-18,9.649999618530273,9.81999969482422,9.390000343322754,9.5,716000.0,0.015789433529502572,-1.324327528790747,-1.4999904632932155,25.892835348633383,36.45590350817371,0.6777129120133658,1.074983083998088,0.5872298126125806,0.5867431240641174,16.728906852678254,0.4299993515014666,-0.09030974981484263,-0.9465004920959466,-2.303715587564346,0.4107146033724529,-1.6251080398301454,-0.2678929443617477,1.0391428587171259,32.478585104900176,-0.16033046121602723,0.6786075477341996,3,0.7350006103515625,1.0850005149841309,0.24500036239624023,0.07000064849853516,-0.5499992370605469,3,-0.10466314146459477,-4.625002980234956,9.5,-1.0303037746781705,9.460000038146973,-1.1428534935959114,9.600000381469727,-0.10466314146459477
3191,2004-03-19,9.5,9.920000076293944,9.489999771118164,9.920000076293944,570200.0,-0.015544002534698453,1.0476201288822573,-2.8000076294139222,27.102786245809867,33.40353132341511,0.6078895151435848,1.2322416610266949,0.7234153882835965,0.6929677524207207,17.988707388782167,0.4300003051757795,-0.224477437041406,-1.061000108718872,-2.4957112336395575,0.37371101620181335,-1.7783556711792148,-0.34364454625852936,0.990462594519677,24.999974084912342,-5.709663931418859,0.7173555624603426,3,0.7100000381469727,1.2350001335144043,0.4049999713897705,0.2200002670288086,-0.07999992370605646,4,-0.0452631900185031,-1.324327528790747,9.649999618530273,-4.625002980234956,9.5,-1.0303037746781705,9.460000038146973,-0.0452631900185031
3192,2004-03-22,9.06999969482422,9.390000343322754,8.890000343322754,9.369999885559082,785500.0,-0.0452631900185031,1.941166900877097,0.7142860386646733,19.710132668580627,30.6623896141479,0.8199918489889857,1.5943431049826255,1.1317411626180451,1.0799206764037645,17.251459533336913,0.6099996566772461,-0.42358997705645507,-1.396000385284422,-2.962268632315915,0.17026786174707098,-2.1791345088001677,-0.6128662617686764,1.249598200549615,17.14280783721057,-11.060824345007159,0.7831341235157462,3,0.8150005340576154,1.4750003814697248,0.8475003242492658,0.6650004386901838,0.050000190734861505,0,-0.05622924943410412,1.0476201288822573,9.5,-1.324327528790747,9.649999618530273,-4.625002980234956,9.5,-0.05622924943410412
3193,2004-03-23,9.119999885559082,9.300000190734863,8.899999618530273,9.289999961853027,523900.0,0.005512700376758994,3.21052050394017,0.5666665607029244,21.220919514036282,28.117372550240027,0.6152134502795139,1.4717329790775473,1.072450948716103,0.9832140506474509,17.36618620166734,0.40000057220458984,-0.6212616910387432,-1.2520001888275143,-2.9065010765592607,0.4025006989042321,-2.0792506326933875,-0.4247497449616411,0.9708624014865812,22.330058433399756,-4.326407569141924,0.827250443865873,3,0.6000003814697266,1.4250001907348633,0.8224999904632568,0.6550002098083496,-0.01999950408935547,1,0.01644743136917204,1.941166900877097,9.06999969482422,1.0476201288822573,9.5,-1.324327528790747,9.649999618530273,0.01644743136917204
3194,2004-03-24,8.899999618530273,9.25,8.819999694824219,9.109999656677246,610600.0,-0.024122836599720143,-1.3243266928368727,1.2352937876560939,13.569321284967629,24.424129562868387,0.7108751402706499,1.5963729397622899,1.3010455106721164,1.1506029565589806,17.474721351598234,0.43000030517578125,-0.7753179877690304,-1.359500455856324,-3.0952484179147817,0.37624750620213376,-2.227374436885553,-0.4916264748270951,0.9987247575197244,7.27271781480346,-12.838620590816507,0.8678739810292289,3,0.7300000190734863,1.6100001335144043,1.2200000286102295,0.9600000381469727,-0.25999927520751953,2,0.039325887243973234,3.21052050394017,9.119999885559082,1.941166900877097,9.06999969482422,1.0476201288822573,9.5,0.039325887243973234
3195,2004-03-25,9.350000381469727,9.710000038146973,8.869999885559082,8.90999984741211,932200.0,0.050561885643514826,-2.230766973553901,-2.095240257764497,24.074084819958685,23.058624886674604,0.177658281811242,1.0472745548725086,0.863755770971057,0.6537458961811247,17.184544081518165,0.8400001525878906,-0.852665920688068,-0.8124997138977044,-2.522407649046702,0.8974082212512933,-1.6674536814722032,0.04245425367679445,-0.5300006866455078,48.18186389511674,33.18290103253619,0.8549539675744992,3,0.1549992561340332,1.1599993705749512,0.9074993133544922,0.6349992752075195,-0.3299999237060547,3,-0.03422466689228443,-1.3243266928368727,8.899999618530273,3.21052050394017,9.119999885559082,1.941166900877097,9.06999969482422,-0.03422466689228443
3196,2004-03-26,9.199999809265137,9.539999961853027,9.149999618530273,9.420000076293944,478900.0,-0.016042841292484677,-1.4374972060379383,-0.49999999999999595,25.068878629378943,22.617176860229876,0.18747054681340458,1.0901363295838031,1.019183584787207,0.749315037067948,16.541185109065992,0.3900003433227539,-0.9145951773862109,-0.8590002536773689,-2.536942857335113,0.8189423499803752,-1.697971555506241,-0.020028951848496845,-0.38000011444091797,42.69662560153788,28.321406624490812,0.8389713018288725,3,0.17999982833862305,1.309999942779541,1.1499998569488525,0.869999885559082,0.039999961853027344,4,-0.010869503246587309,-2.230766973553901,9.350000381469727,-1.3243266928368727,8.899999618530273,3.21052050394017,9.119999885559082,-0.010869503246587309
3197,2004-03-29,9.550000190734863,9.699999809265137,9.229999542236328,9.279999732971193,552300.0,0.03804352051369042,-1.5405362214993787,-1.2272733183924556,36.10315851776713,23.89256968702875,-0.19038975182381002,0.6622525566374975,0.6720194132455326,0.34908027728393876,16.07845695801774,0.5,-0.9742033196948494,-0.4379998683929447,-2.073264118584534,1.1972643817986448,-1.2556319934887394,0.37963225670285006,-0.7122004890441893,82.02249598974747,63.692605507260936,0.8176321250957947,3,-0.18000030517578125,0.9599995613098145,0.8424994945526123,0.5199995040893555,-0.25,0,-0.013612577156494887,-1.4374972060379383,9.199999809265137,-2.230766973553901,9.350000381469727,-1.3243266928368727,8.899999618530273,-0.013612577156494887
3198,2004-03-30,9.670000076293944,9.68000030517578,9.329999923706056,9.470000267028807,331200.0,0.01256543279187583,2.181817787738332,0.7407387784512404,42.33129336874991,26.119267821986938,-0.3100763102802446,0.44786439914936693,0.5508281742273127,0.17807578193732,15.699315492308957,0.350000381469723,-1.0201539551192234,-0.24349999427795588,-1.7871429218484192,1.3001429332925074,-1.0153214580631875,0.5283214695072758,-0.8147563678741427,95.50562399743667,71.94319424976013,0.7718214637852315,3,-0.3000001907348615,0.5249996185302752,1.1749997138977069,0.8399996757507342,-0.7600002288818342,1,-0.05687695826220207,-1.5405362214993787,9.550000190734863,-1.4374972060379383,9.199999809265137,-2.230766973553901,9.350000381469727,-0.05687695826220207
3199,2004-03-31,9.420000076293944,9.699999809265137,9.270000457763672,9.6899995803833,338800.0,-0.02585315388082321,1.9655131590630313,-1.3499988079059766,41.317371766574894,27.83310520175822,-0.08115165525737567,0.5961126905263452,0.7967072357983493,0.37733503177653027,15.582454472367477,0.42999935150146484,-0.988874269231248,-0.40949997901916646,-1.8614024168429957,1.0424024588046628,-1.135451197931081,0.31645123989274815,-0.5476612412795987,65.47620128882228,37.40477225914823,0.7259512189119143,3,-0.050000190734861505,0.7749996185302752,1.5049998760223406,1.0899996757507342,-0.8900003433227521,2,-0.03397024333678267,2.181817787738332,9.670000076293944,-1.5405362214993787,9.550000190734863,-1.4374972060379383,9.199999809265137,-0.03397024333678267
3200,2004-04-01,9.640000343322754,9.729999542236328,9.380000114440918,9.43000030517578,439700.0,0.023354592913693795,-1.2580577679744294,-0.7777793476149283,41.31737176657495,29.412503592954337,-0.338294794554459,0.2528221533482551,0.5682875231807714,0.10496309384508251,15.076555237265277,0.34999942779541016,-0.9226040098970216,-0.10299973487854075,-1.3617563281799505,1.155756858422869,-0.7323780315292456,0.5263785617721641,-0.7509082842457566,84.48289469789896,52.524132747092644,0.6293782966507047,4,-0.36500072479248047,0.5549993515014648,1.2924995422363281,0.8699994087219238,-0.9600000381469727,3,-0.10373443613958588,1.9655131590630313,9.420000076293944,2.181817787738332,9.670000076293944,-1.5405362214993787,9.550000190734863,-0.10373443613958588
3201,2004-04-02,9.850000381469727,9.899999618530273,9.399999618530273,9.760000228881836,706100.0,0.02178423554646769,4.2631959363141725,0.4285720773293455,54.26620838256308,33.25206756117461,-0.5514131614198838,-0.07606557774843381,0.3511675384820556,-0.15735784811392328,14.225475445217034,0.5,-0.845076587887208,0.18000030517578125,-0.8434718814658773,1.2034724918174398,-0.331735788145048,0.6917363984966105,-0.9272720230663563,92.53742815417068,54.278387554814216,0.5117360933208295,4,-0.49000072479248047,0.3449993133544922,1.0849995613098145,0.6899995803833008,-1.079999923706053,4,-0.08426394838191975,-1.2580577679744294,9.640000343322754,1.9655131590630313,9.420000076293944,2.181817787738332,9.670000076293944,-0.08426394838191975
3202,2004-04-05,9.920000076293944,9.920000076293944,9.649999618530273,9.829999923706056,446600.0,0.007106567727236168,5.000000000000197,0.9999999999999605,58.04195431102235,37.34329364972862,-0.5455286575879672,-0.24444514681408513,0.2698788259345335,-0.2732560303216154,13.887558572022165,0.2700004577636701,-0.7850716139352922,0.3045000076293931,-0.5141120821614091,1.1231120974201954,-0.10480603726600712,0.7138060525247933,-0.9386354422829584,100.0,55.98201775666725,0.40930604489540107,4,-0.5500001907348615,0.2449998855590838,1.0224997997283953,0.6199998855590838,-0.9600000381469709,0,-0.06854841733326111,4.2631959363141725,9.850000381469727,-1.2580577679744294,9.640000343322754,1.9655131590630313,9.420000076293944,-0.06854841733326111
3203,2004-04-06,9.40999984741211,9.869999885559082,9.40999984741211,9.710000038146973,915700.0,-0.051411312999945835,-2.0666649712467375,-3.3333298012123556,48.64864710060256,41.240996518132505,0.0111015646130177,0.1877593459495035,0.7614639057602588,0.2616613496847151,14.493813420586338,0.5100002288818342,-0.7339264297716497,-0.15000019073486293,-0.8527169710990563,0.5527165896293305,-0.5013585809169605,0.20135819944723465,-0.35354437801848704,21.5383802785905,-24.709934137749496,0.35135839018209675,4,-0.014999866485595703,0.755000114440918,1.5325000286102295,1.130000114440918,-0.9099998474121094,1,-0.011689655521885833,5.000000000000197,9.920000076293944,4.2631959363141725,9.850000381469727,-1.2580577679744294,9.640000343322754,-0.011689655521885833
3204,2004-04-07,9.779999732971193,9.779999732971193,9.210000038146973,9.4399995803833,592000.0,0.039319860952052865,2.3529378765609152,-1.1333331214058482,51.830986445206634,44.32509669871561,-0.2469079879868623,-0.22446490999184654,0.3966337424628925,-0.08564736214634827,15.704238879334598,0.5699996948242205,-0.598450155489239,0.23949971199035858,-0.4117010339146834,0.8907004578954005,-0.08610066096216329,0.5651000849428804,-0.6544606950255449,80.28164284495854,30.95761964511503,0.3256003729525213,4,-0.2449998855590838,0.38500022888183416,1.1625001430511457,0.7600002288818342,-1.4699993133544922,2,-0.08895704594204268,-2.0666649712467375,9.40999984741211,5.000000000000197,9.920000076293944,4.2631959363141725,9.850000381469727,-0.08895704594204268
3205,2004-04-08,9.460000038146973,9.84000015258789,9.4399995803833,9.779999732971193,351400.0,-0.03271980609011771,-1.2222216335353706,-0.9411751506243762,49.46236641837822,47.03548423082663,0.10095227968083265,0.05586952493882258,0.7098094567464681,0.25461472858712497,16.63364677160675,0.40000057220458984,-0.4733614071804979,-0.05349998474121165,-0.6682410895200217,0.5612411200375984,-0.3608705371306158,0.2538705676481925,-0.2709041171334601,35.21126571379841,-16.479502039340304,0.3073705523894048,4,0.10500001907348633,0.7049999237060547,1.4824998378753662,1.0799999237060547,-1.239999771118164,3,-0.09830869993928137,2.3529378765609152,9.779999732971193,-2.0666649712467375,9.40999984741211,5.000000000000197,9.920000076293944,-0.09830869993928137
3206,2004-04-12,9.59000015258789,9.75,9.43000030517578,9.43000030517578,233700.0,0.013742083923541148,-2.9999999999999334,-0.5000000000000028,57.602341464285175,49.42428233599531,0.035862876636311825,-0.1304361366404656,0.5756447943707279,0.1359390318436251,17.620709687477806,0.3199996948242205,-0.28885080377579975,0.10800013542175257,-0.41149782885382713,0.6274980996973323,-0.15174884671603728,0.3677491175595424,-0.38000011444091797,53.52114000341187,-2.434799433646475,0.25974898213778963,4,-0.02500009536743164,0.5749998092651367,1.4449996948242188,0.9599995613098145,-1.1599998474121094,0,-0.09489049352794254,-1.2222216335353706,9.460000038146973,2.3529378765609152,9.779999732971193,-2.0666649712467375,9.40999984741211,-0.09489049352794254
3207,2004-04-13,8.930000305175781,9.739999771118164,8.920000076293945,9.550000190734863,661500.0,-0.06882167225346769,-1.5624976716948125,-3.875002980235038,47.64268606639796,50.014437080178425,0.6690217245318806,0.502561958299582,1.2295278096366484,0.8060951391222773,18.287369683002364,0.8199996948242188,-0.17746297507611608,-0.5184997081756588,-1.0897874007772455,0.0527879844259278,-0.8041435544764521,-0.2328558618748655,0.9899997711181623,1.0526558831176525,-56.713027802628844,0.28564384630079365,4,0.48999977111816406,1.2299995422363281,1.9474995136260986,1.6199994087219238,-0.6300001144409197,1,-0.017917115559265118,-2.9999999999999334,9.59000015258789,-1.2222216335353706,9.460000038146973,2.3529378765609152,9.779999732971193,-0.017917115559265118
3208,2004-04-14,9.15999984741211,9.390000343322754,8.899999618530273,9.109999656677246,670800.0,0.025755826917835734,-1.0851082825552776,-0.08064548381291367,53.21782388566486,51.336709537855086,0.4012684250202483,0.2623875221309522,0.999826481044181,0.5868940407447454,18.504258787156665,0.49000072479248047,-0.053147107239308156,-0.2735001564025872,-0.8590913234907376,0.3120910106855632,-0.5662957399466624,0.01929542714148802,0.7400002288818346,27.65958310252399,-34.9856279879722,0.29279558354407564,4,0.25,0.8249998092651367,1.8025000095367432,1.4099998474121094,-0.9899997711181641,2,-0.021834040676500743,-1.5624976716948125,8.930000305175781,-2.9999999999999334,9.59000015258789,-1.2222216335353706,9.460000038146973,-0.021834040676500743
3209,2004-04-15,8.859999656677246,9.239999771118164,8.390000343322754,9.09000015258789,682700.0,-0.03275111307121037,2.207546626600329,-4.599992370634572,43.701790725628406,51.60164497774991,0.685574252764944,0.5396502370610037,1.296322618925469,0.8936627505819743,19.011531715997805,0.8499994277954102,-0.010952757938550661,-0.5415003299713135,-1.1794008663225846,0.09640020637995761,-0.860450598146949,-0.22255006179567793,1.000000401306151,32.413750012332,-30.736571328938574,0.3189502681756353,4,0.2950005531311035,0.7750005722045898,2.0200002193450928,1.880000114440918,-0.1700000762939471,3,-0.0406320170008061,-1.0851082825552776,9.15999984741211,-1.5624976716948125,8.930000305175781,-2.9999999999999334,9.59000015258789,-0.0406320170008061
3210,2004-04-16,8.640000343322754,9.06999969482422,8.619999885559082,8.890000343322754,917600.0,-0.02483062323695373,-2.1034371629265336,1.0869541781210998,42.92929803774239,50.34198827276983,0.8368051494679101,0.7168569007435437,1.5224396359119137,1.1224134398058965,19.42023991387859,0.4499998092651385,-0.013722554194199432,-0.710999679565429,-1.4218155059983797,-0.00018385313247826218,-1.0664075927819052,-0.35559176634895273,1.1317997317810047,18.38235758167767,-45.39902347433835,0.3554079132164755,4,0.5149998664855957,0.8299999237060547,2.159999370574951,2.09999942779541,0.14999961853027344,4,-0.0381944340964161,2.207546626600329,8.859999656677246,-1.0851082825552776,9.15999984741211,-1.5624976716948125,8.930000305175781,-0.0381944340964161
3211,2004-04-19,9.06999969482422,9.119999885559082,8.649999618530272,8.649999618530272,594000.0,0.04976844148319781,-1.2380961031057882,-1.6800003051757955,44.05939694233929,48.7883707873606,0.3179644647295081,0.2666632270127227,1.0969107872112343,0.7056707911413653,20.035129623661454,0.4799995422363281,0.016209078671650445,-0.2595003128051747,-0.977318071355878,0.4583174457455286,-0.6184091920805255,0.09940856647017604,0.6188923963726776,50.37034368317668,-10.644978312372281,0.3589088792753514,4,0.06000041961669744,0.3450002670288068,1.705000162124632,1.6700000762939435,-0.42000007629394887,0,-0.09371548582084988,-2.1034371629265336,8.640000343322754,2.207546626600329,8.859999656677246,-1.0851082825552776,9.15999984741211,-0.09371548582084988
3212,2004-04-20,8.560000419616701,9.350000381469727,8.560000419616701,9.289999961853027,535000.0,-0.05622924943410412,-1.1643848143599984,-1.738093832453058,37.47177994264609,47.54649665869877,0.6870061405593546,0.7762967365145332,1.6016779543243196,1.2208265750856544,19.525613693313264,0.7899999618530256,0.015910819552152233,-0.7439996242523179,-1.5333071594609322,0.04530791095629638,-1.138653391856625,-0.34934585664801077,1.0509581667077477,17.00000762939471,-38.01451829616838,0.39465376760430687,4,0.5549998283386213,0.7299995422363263,2.2274994850158674,2.179999351501463,0.3799991607665998,1,-0.015186928512643805,-1.2380961031057882,9.06999969482422,-2.1034371629265336,8.640000343322754,2.207546626600329,8.859999656677246,-0.015186928512643805
3213,2004-04-21,9.270000457763672,9.270000457763672,8.550000190734862,8.550000190734862,862000.0,0.08294392562410224,1.0000000000000049,-0.9863023541399991,48.466260779548236,47.1726382514034,-0.050222693125693496,0.08233174670179366,0.8816930396817,0.5206430365811201,18.994828994388786,0.7200002670288104,-0.039038366739417185,-0.04149961471557617,-0.8262832234310622,0.7432839939999099,-0.4338914190733192,0.35089218964216684,0.26770063398067556,91.66667494508923,36.40675266320903,0.3923918043577427,4,-0.1550002098083496,-0.10500049591064453,1.424999475479126,1.4699993133544922,-0.4999999999999982,2,-0.10463864284024171,-1.1643848143599984,8.560000419616701,-1.2380961031057882,9.06999969482422,-2.1034371629265336,8.640000343322754,-0.10463864284024171
3214,2004-04-22,9.25,9.550000190734863,9.079999923706056,9.279999732971193,1129500.0,-0.002157546577780556,-1.540542769728836,-0.041666280340410984,45.84221176094525,46.77039884502196,-0.12662488431027086,0.13691763365702414,0.8906255741803548,0.5533174277595929,18.025730085438305,0.4700002670288068,-0.11949670583592464,-0.07900009155273402,-0.8404087385082732,0.6824085554028052,-0.4597044150305045,0.3017042319250365,-0.8599996566772461,69.99998092651373,17.674972507796042,0.3807043234777697,4,-0.17999982833862305,-0.09499979019165039,1.312500238418579,1.4850001335144043,-0.4499998092651367,3,-0.11675674850876272,1.0000000000000049,9.270000457763672,-1.1643848143599984,8.560000419616701,-1.2380961031057882,9.06999969482422,-0.11675674850876272
3215,2004-04-23,9.029999732971193,9.369999885559082,8.819999694824219,9.260000228881836,792800.0,-0.02378381265176288,1.4444463282463618,7.666751438471051,41.27658495162131,44.956425899170426,0.029016768382888358,0.3496413446443096,1.0964509124287591,0.7857990412815887,18.29967722113827,0.5500001907348633,-0.1381573111953962,-0.2830003261566141,-1.055912799976051,0.48991214766282276,-0.6694565630663316,0.10345591075310345,-0.6167993927001962,47.99995422363308,0.7300877582606375,0.38645623690971825,4,0.0350003242492658,0.12500047683715643,1.532500505447386,1.7050004005432111,0.2400007247924787,4,-0.03765228822172095,-1.540542769728836,9.25,1.0000000000000049,9.270000457763672,-1.1643848143599984,8.560000419616701,-0.03765228822172095
3216,2004-04-26,9.100000381469727,9.329999923706056,8.920000076293945,9.149999618530273,702200.0,0.00775201002973902,-1.0000000000000087,0.21738751850331672,41.27659686715883,44.24908265481051,-0.13164361106369604,0.28645137776416263,1.0140860080907252,0.7189138723464943,18.58842880045593,0.40999984741211115,-0.20124009865494763,-0.20799970626831055,-0.98527156818664,0.5692721556500189,-0.5966356372274753,0.18063622469085416,-0.6640640441894519,55.000019073486406,13.805304118887499,0.38863593095916477,4,-0.13000011444091797,0.05499982833862305,1.4599997997283936,1.6349997520446777,0.039999961853027344,0,-0.03406597874962192,1.4444463282463618,9.029999732971193,-1.540542769728836,9.25,1.0000000000000049,9.270000457763672,-0.03406597874962192
3217,2004-04-27,9.420000076293944,9.640000343322754,9.140000343322754,9.279999732971193,2129500.0,0.03516480015493517,-1.3809573547743987,-2.800049591821093,50.11086732376471,43.903865259043826,-0.41887666307592575,-0.046153264857897724,0.6797051086214765,0.4063171348814425,18.951977393244405,0.5399999618530273,-0.22703579934706752,0.11849999427795233,-0.6523989745842389,0.8893989631401436,-0.2669494901531433,0.5039494787090479,-0.9617824619445763,79.8164920888788,34.64266759739834,0.38544948443109595,4,-0.40499973297118963,-0.2649998664855939,1.052500009536745,1.3150000572204608,-0.6199998855590803,1,-0.08174102457827248,-1.0000000000000087,9.100000381469727,1.4444463282463618,9.029999732971193,-1.540542769728836,9.25,-0.08174102457827248
3218,2004-04-28,9.119999885559082,9.5,8.989999771118164,9.390000343322754,971300.0,-0.03184715374788927,1.0816345596163504,-1.9285699688694709,42.56756698704976,43.77784039920176,-0.13985434113568118,0.2219068821440029,0.9483240142665093,0.7173201106470337,19.443918825973228,0.5100002288818359,-0.3093249962157536,-0.15400018692016637,-0.9086182305556818,0.6006178567153491,-0.531309208737925,0.22330883489759223,-0.6145109620507796,36.58536018040713,-3.9762299202016322,0.37730902181775794,4,-0.024999618530273438,0.03500032424926758,1.0950002670288086,1.4250001907348633,0.13000011444091797,2,-0.019736875815185018,-1.3809573547743987,9.420000076293944,-1.0000000000000087,9.100000381469727,1.4444463282463618,9.029999732971193,-0.019736875815185018
3219,2004-04-29,9.100000381469727,9.34000015258789,8.979999542236328,9.119999885559082,908000.0,-0.0021929281074908324,-1.7692228690060925,0.07407211178456886,45.65217641691524,44.08038244133208,-0.09189419998681103,0.22841454420769836,0.9299376316817138,0.7448050290906352,19.85477613190007,0.3600006103515625,-0.30164998303524904,-0.15799970626830984,-0.9131531953132495,0.5971537827766298,-0.5355764507907796,0.21957703825415997,-0.5491310011688455,34.14639819592875,-6.79900991053605,0.3775767445224696,4,-0.005000114440917969,0.05499982833862305,1.0324997901916504,1.4449996948242188,0.08999919891357422,3,-0.03626372635961972,1.0816345596163504,9.119999885559082,-1.3809573547743987,9.420000076293944,-1.0000000000000087,9.100000381469727,-0.03626372635961972
3220,2004-04-30,8.640000343322754,9.199999809265137,8.640000343322754,9.100000381469727,818600.0,-0.05054945262240518,-1.434780084794079,23.000572218778313,39.373600023724514,43.55973833926377,0.4113652934591858,0.6426023959823155,1.356053620195567,1.2079352163380985,20.599881942083318,0.5599994659423828,-0.3515728650140879,-0.5679997444152836,-1.3486498447412707,0.21265035591070358,-0.958324794578278,-0.1776746942522891,-0.04556572450099772,0.0,-37.72896208156917,0.39032505016299374,4,0.4549999237060547,0.5149998664855957,1.4299993515014648,1.8699994087219238,0.5799999237060529,4,0.01851850012202405,-1.7692228690060925,9.100000381469727,1.0816345596163504,9.119999885559082,-1.3809573547743987,9.420000076293944,0.01851850012202405
3221,2004-05-03,9.020000457763672,9.289999961853027,8.600000381469728,8.680000305175781,759800.0,0.04398149297929055,-1.7599983215332156,-0.7391307052006344,51.073987853053076,45.07109477375343,0.02629179036626539,0.20789121984534908,0.9578145020674942,0.8328277008190774,21.726697195483773,0.689999580383299,-0.32442143484940544,-0.1464996337890625,-0.869571114707929,0.576571847129804,-0.5080353742484967,0.21503610667037165,0.619999885559082,40.38462420187075,-1.901701665528286,0.36153574045943354,5,0.07499980926513672,0.13499975204467773,0.9874992370605469,1.4899992942810059,-0.04000091552734375,0,0.027716184846179326,-1.434780084794079,8.640000343322754,-1.7692228690060925,9.100000381469727,1.0816345596163504,9.119999885559082,0.027716184846179326
3222,2004-05-04,9.239999771118164,9.539999961853027,8.8100004196167,9.239999771118164,2461500.0,0.02439016653986248,1.433330260384712,0.0,50.95693725322526,45.34783660416199,-0.09734237071192275,-0.06921263202031369,0.6972557201088065,0.6244787752937473,22.71543185973047,0.7299995422363281,-0.2673889121129296,0.1074996948242184,-0.5246184980047968,0.7396178876532336,-0.20855940159028918,0.423558791238726,0.3792005729675285,68.0850718451881,22.959271021214285,0.3160590964145073,5,-0.11999940872192383,-0.08499956130981445,0.7049999237060547,1.2699999809265137,0.010000228881835938,1,-0.010822449163687464,-1.7599983215332156,9.020000457763672,-1.434780084794079,8.640000343322754,-1.7692228690060925,9.100000381469727,-0.010822449163687464
3223,2004-05-05,9.300000190734863,9.5,9.109999656677246,9.130000114440918,552600.0,0.006493552067419417,-2.714271441676279,100.0,55.5837650687856,46.43023141614425,-0.17057789793764577,-0.14532750324595156,0.5955896646016718,0.5746798488106286,23.23241817817584,0.3900003433227539,-0.2425901558263348,0.17300009727478027,-0.45081142372788463,0.7968116182774452,-0.13890566322655218,0.4849058577761127,0.29881615409851037,74.4680980580544,26.58863263269346,0.31190576050133234,5,-0.17999982833862305,-0.14499998092651367,0.6399996280670166,1.2099995613098145,0.17999935150146484,2,-0.053763439757573916,1.433330260384712,9.239999771118164,-1.7599983215332156,9.020000457763672,-1.434780084794079,8.640000343322754,-0.053763439757573916
3224,2004-05-06,8.90999984741211,9.31999969482422,8.729999542236326,9.270000457763672,518300.0,-0.04193551992733202,1.5652231602341853,-2.117649698751248,53.284665774250186,47.76446261865857,0.18564394329736267,0.18567225361895368,0.9336978029504781,0.9696836683123529,23.64378663478977,0.5900001525878942,-0.14563909625158544,-0.17350025177001882,-0.7224234949487851,0.37542299140874746,-0.44796187335940196,0.10096136981936432,0.6688401781539905,32.97868131132293,-17.862302420095304,0.2744616215893828,5,0.21000051498413086,0.24500036239624023,0.872499942779541,1.5999999046325684,0.7399997711181641,3,0.03815938927166673,-2.714271441676279,9.300000190734863,1.433330260384712,9.239999771118164,-1.7599983215332156,9.020000457763672,0.03815938927166673
3225,2004-05-07,8.529999732971191,9.100000381469727,8.529999732971191,8.90999984741211,729100.0,-0.042648722889853774,-2.000002509668498,1.0555540838384267,43.349754851700105,47.994813505829825,0.5445227312334886,0.5190380621818775,1.251806853011452,1.3533267335647423,24.374466105582695,0.5700006484985352,-0.16851881957222403,-0.5070003509521488,-1.078723485226769,0.0647227833224715,-0.7928619180894589,-0.22113878381483865,1.0292634997129806,0.0,-48.797868699302875,0.28586156713730976,5,0.5550003051757812,0.6250004768371582,1.252500057220459,1.9800000190734863,1.119999885559082,4,0.07737395874246022,1.5652231602341853,8.90999984741211,-2.714271441676279,9.300000190734863,1.433330260384712,9.239999771118164,0.07737395874246022
3226,2004-05-10,8.680000305175781,9.199999809265137,8.289999961853027,8.529999732971191,1185100.0,0.01758506177025887,-1.8888878797099014,-0.3947382290273278,51.621619322772965,48.16267483905297,0.3673059792859874,0.3134371282684807,1.0410269189414585,1.2115507790344608,25.26467710927087,0.9099998474121094,-0.17433540405931502,-0.3114997863769524,-0.8412176170687857,0.2182180443148809,-0.5763587017228691,-0.04664087103103576,0.8380923875198718,31.200027465820312,-20.726954560407023,0.26485891534591677,5,0.2349996566772461,0.4249997138977051,1.0549993515014648,1.8299994468688965,0.869999885559082,0,0.06221197498472786,-2.000002509668498,8.529999732971191,1.5652231602341853,8.90999984741211,-2.714271441676279,9.300000190734863,0.06221197498472786
3227,2004-05-11,8.770000457763674,9.010000228881836,8.649999618530272,8.819999694824219,412700.0,0.01036868080917297,-1.4827549919759888,-0.33332697552879853,41.88312170858705,48.08662536366822,0.19602073980581736,0.22222940562302185,0.8997114578259247,1.128466032541251,25.22374187090939,0.3600006103515643,-0.1356138071955364,-0.2134996414184549,-0.7518899365941039,0.32489065375719406,-0.4826947890062794,0.05569550616936958,0.6744066710814227,39.669461221317995,-6.932023458844505,0.26919514758782437,5,0.1449995040893537,0.3349995613098127,1.0074992179870588,1.739999294281004,1.1599998474121058,1,0.023945162316012514,-1.8888878797099014,8.680000305175781,-2.000002509668498,8.529999732971191,1.5652231602341853,8.90999984741211,0.023945162316012514
3228,2004-05-12,8.960000038146973,9.0,8.340000152587889,8.609999656677246,642800.0,0.02166471727092123,2.069764553503317,-7.000114442664474,45.53846343452352,48.073990587846914,-0.021301705408500737,0.01736858771381833,0.6534211786588724,0.9471955884519048,25.31861065925937,0.6599998474121112,-0.09662274823412531,-0.013500070571899059,-0.5454784274268398,0.5184782862830417,-0.27948924899936856,0.25248910785557044,0.4151426606785993,65.04856796042333,20.52254139038392,0.26598917842747005,5,-0.04500007629394531,0.11999988555908203,0.807499885559082,1.549999713897705,0.7699995040893555,2,0.03236606703329903,-1.4827549919759888,8.770000457763674,-1.8888878797099014,8.680000305175781,-2.000002509668498,8.529999732971191,0.03236606703329903
3229,2004-05-13,8.5,9.050000190734863,8.5,9.0,538400.0,-0.05133928975318458,-1.2000007629394531,-1.4285698715538335,42.40688219337392,48.411021940030174,0.38513933813912615,0.4732808603819745,1.0525589431699842,1.4115821241498487,24.562730554897914,0.5500001907348633,-0.14668258592622152,-0.45550012588500977,-1.0265738386075096,0.11557358683749008,-0.7410369822462606,-0.16996326952375895,0.8100341346072195,23.076931138414846,-20.1417792773391,0.28553685636125026,5,0.41499996185302734,0.565000057220459,1.2799999713897705,2.0099997520446777,1.6499996185302734,3,0.11529406379250928,2.069764553503317,8.960000038146973,-1.4827549919759888,8.770000457763674,-1.8888878797099014,8.680000305175781,0.11529406379250928
3230,2004-05-14,8.310000419616701,8.760000228881836,8.239999771118164,8.510000228881836,809700.0,-0.022352891809799935,-2.0588162696309014,0.3999996185302699,39.05817123290025,47.07593120445764,0.5849158309800515,0.6717300075836388,1.16952936724541,1.6052272314388283,23.904004756576075,0.5200004577636719,-0.14182021397219913,-0.628999710083006,-1.2548934947471935,-0.0031059254188186003,-0.9419466024151006,-0.31605281775091143,0.9388316646252672,7.291733928850124,-33.014174787470026,0.31294689233209405,5,0.5799994468688947,0.7299995422363263,1.5399994850158674,2.1999993324279767,2.179999351501463,4,0.16125139966904833,-1.2000007629394531,8.5,2.069764553503317,8.960000038146973,-1.4827549919759888,8.770000457763674,0.16125139966904833
3231,2004-05-17,8.220000267028809,8.75,8.0,8.270000457763674,800100.0,-0.010830342724825526,-2.0612199617363074,0.2500011920940435,32.24852413261492,44.997218635500936,0.6140789849655945,0.7323323311004444,1.1858831089359612,1.6948738127896839,23.48981331678678,0.75,-0.159477507079389,-0.6764998912811286,-1.3760417497903958,0.02304196722813856,-1.0262708205357622,-0.32672896202649504,0.948125232163255,20.952402577644968,-13.762664607241575,0.34977092925463327,5,0.5299997329711914,0.6549997329711914,1.6449997425079346,2.289999485015869,2.4999999999999982,0,0.17396585219556826,-2.0588162696309014,8.310000419616701,-1.2000007629394531,8.5,2.069764553503317,8.960000038146973,0.17396585219556826
3232,2004-05-18,8.430000305175781,8.579999923706055,8.109999656677246,8.300000190734862,784600.0,0.025547449066309902,1.186051050484933,-2.599992370634516,39.51368406711664,43.21165407975995,0.3096616530653069,0.5397678240534489,0.9128298317063663,1.4806282559119595,23.78577941094916,0.4700002670288086,-0.10173574824722209,-0.4599998474121101,-1.1749528298083671,0.25495313498414696,-0.8174763386102377,-0.10252335621398245,0.6213126440970758,40.95240257764497,6.206484132585679,0.35747649119812847,5,0.22999954223632812,0.4399995803833008,1.434999704360962,2.0799994468688965,2.149999618530275,1,0.13285881910009345,-2.0612199617363074,8.220000267028809,-2.0588162696309014,8.310000419616701,-1.2000007629394531,8.5,0.13285881910009345
3233,2004-05-19,8.300000190734862,8.520000457763674,8.170000076293945,8.430000305175781,1099200.0,-0.015421128082415803,1.2580639207036117,-1.0,38.23529329266939,41.53950158180653,0.31613983016582914,0.6254384911248803,0.9927626471371784,1.6049451206141274,24.079786353432937,0.35000038146972834,-0.14073791169806427,-0.5414999485015883,-1.2791568492892385,0.19615695228606178,-0.9103283988954143,-0.1726714981077624,0.6461814636107093,28.57144154658681,-5.99211822923278,0.3688284503938253,5,0.29999971389770685,0.5199999809265154,1.4899997711181658,2.2099995613098162,2.1999998092651385,2,0.19638555144377667,1.186051050484933,8.430000305175781,-2.0612199617363074,8.220000267028809,-2.0588162696309014,8.310000419616701,0.19638555144377667
3234,2004-05-20,8.170000076293945,8.720000267028809,8.170000076293945,8.350000381469728,814200.0,-0.015662664030542173,-5.111102869495189,1.3846165132230444,42.34527414092445,41.42789261394257,0.36892890719726523,0.7066072897591233,1.0814358553163501,1.724137221282163,24.985091327516145,0.5500001907348633,-0.20458960624177003,-0.6175000667572021,-1.386692985834829,0.15169285232042462,-1.0020965262960164,-0.23290360721838788,0.6815634126170682,22.36842435482697,-15.882819613932526,0.3845964595388137,5,0.42999982833862305,0.6500000953674316,1.5274996757507324,2.3399996757507324,2.5699996948242188,3,0.19094240530901274,1.2580639207036117,8.300000190734862,1.186051050484933,8.430000305175781,-2.0612199617363074,8.220000267028809,0.19094240530901274
3235,2004-05-21,8.689999580383299,9.0,8.060000419616701,8.720000267028809,2147000.0,0.06364742952673685,2.1864384314486087,0.16667019878778425,44.85979947883627,40.6765792979496,-0.14079380687402754,0.16846720123840875,0.5307802623991975,1.191932612613778,25.11610319192193,0.939999580383299,-0.2903707293245148,-0.08050055503845321,-0.8421185834251368,0.6811174733482304,-0.4613095692317959,0.30030845915488946,-0.689999580383299,68.99995803832991,29.737227094955536,0.38080901419334195,5,-0.16499948501586736,0.13000059127807795,0.7050006389617938,1.6050004959106463,2.1500005722045916,4,0.16800921848635775,-5.111102869495189,8.170000076293945,1.2580639207036117,8.300000190734862,1.186051050484933,8.430000305175781,0.16800921848635775
3236,2004-05-24,8.789999961853027,8.880000114440918,8.560000419616701,8.689999580383299,811500.0,0.011507524315129691,1.285706500636904,-3.333269756500593,42.718452295159935,40.76939380756882,-0.24982119359317245,0.04643217754627749,0.3935613918787926,1.0784283343949816,25.25419510027448,0.319999694824217,-0.3398889313854596,0.034999847412109375,-0.7108376428037015,0.7808373376279203,-0.33791889769579697,0.4079185925200157,-0.7699999618530278,77.65956043710764,40.30592278597827,0.37291874510790574,5,-0.2649998664855957,0.03000020980834961,0.5225002765655518,1.505000114440918,1.9499998092651367,0,0.19340157185925166,2.1864384314486087,8.689999580383299,-5.111102869495189,8.170000076293945,1.2580639207036117,8.300000190734862,0.19340157185925166
3237,2004-05-25,8.649999618530272,8.850000381469727,8.560000419616701,8.680000305175781,722100.0,-0.01592722911607869,-1.761916439600393,-0.3000057220240831,39.747628375201195,40.12596768986633,-0.14374991080671862,0.13258600427282197,0.5139365727028977,1.2036542412915079,26.29621358071752,0.28999996185302557,-0.3154266483629016,-0.06650047302246342,-0.7441829849677752,0.6111820389228484,-0.40534172899511844,0.2723407829501916,-0.6103996185302716,62.76590024359262,28.86330343156572,0.3388412559726558,5,-0.12499952316284002,0.1700005531311053,0.622500419616701,1.6450004577636737,1.940000534057619,1,0.23930644390597688,1.285706500636904,8.789999961853027,2.1864384314486087,8.689999580383299,-5.111102869495189,8.170000076293945,0.23930644390597688
3238,2004-05-26,8.9399995803833,8.9399995803833,8.539999961853027,8.729999542236326,743000.0,0.03352600862915445,2.809519484471006,-6.99984105791814,50.48859489632134,41.0239357679716,-0.48822764553388787,-0.1808635226310944,0.21178996492955626,0.8980211194290071,26.975578697263064,0.39999961853027344,-0.33574065078623505,0.23249950408935582,-0.4271614088818634,0.892160417060575,-0.09733095239625378,0.5623299605749654,-0.8811915803832999,93.6169737871337,57.13559630363614,0.3298304564856095,5,-0.4399995803833008,-0.11999940872192383,0.262500524520874,1.3550004959106445,1.4000005722045898,2,0.18344523716995975,-1.761916439600393,8.649999618530272,1.285706500636904,8.789999961853027,2.1864384314486087,8.689999580383299,0.18344523716995975
3239,2004-05-27,8.770000457763674,9.09000015258789,8.569999694824219,8.960000038146973,600400.0,-0.019015562706809264,1.3111141251941787,-0.9047597422354869,54.19581737067961,42.70589644994708,-0.3083249060971962,-0.03884645807553255,0.3661270838312092,1.0573073528481292,27.497125174349772,0.5200004577636719,-0.3293021671249825,0.07900037765503143,-0.5553462453604752,0.713347000670538,-0.23817293385272187,0.3961736891627847,-0.6923686177636732,68.93206040926539,26.686156173815476,0.3171733115077536,5,-0.22500038146972834,0.0499997138977033,0.36999964714050115,1.5249996185302717,1.9699993133544904,3,0.19726333545454255,2.809519484471006,8.9399995803833,-1.761916439600393,8.649999618530272,1.285706500636904,8.789999961853027,0.19726333545454255
3240,2004-05-28,8.800000190734863,8.859999656677246,8.659999847412111,8.75,252600.0,0.0034207219390316457,1.352951076255049,-0.2631594797946107,52.18977987864663,44.92159153283949,-0.2922408920606969,-0.05928434289429774,0.31565535420462254,1.0172991036329186,27.374321526243726,0.19999980926513494,-0.35140391116052605,0.10100011825561594,-0.5346726433920725,0.7366728799033044,-0.2168362625682274,0.4188364990794593,-0.6818736182313465,47.272752493857475,3.479683312552858,0.3178363808238442,5,-0.22499990463256836,0.019999980926513672,0.3125,1.494999885559082,1.239999771118164,4,0.2204544929926071,1.3111141251941787,8.770000457763674,2.809519484471006,8.9399995803833,-1.761916439600393,8.649999618530272,0.2204544929926071
3241,2004-06-01,9.270000457763672,9.279999732971193,8.899999618530273,9.25,789900.0,0.05340912009566212,18.000476848980327,0.40000762936542755,58.01282325596747,46.977051442711804,-0.6678688890873872,-0.5371340664727882,-0.16494187766928192,0.5348122578322645,27.130064952993806,0.4799995422363299,-0.31282513806282175,0.5585003852844235,-0.112595266721506,1.229596037290353,0.22295255928145963,0.8940482112873873,-1.1129989420567803,98.6487461756357,52.08958400474935,0.3355478260029645,6,-0.6000003814697248,-0.4500002861022949,-0.16000032424926758,1.0249996185302734,0.75,1,0.16936349701140907,1.352951076255049,8.800000190734863,1.3111141251941787,8.770000457763674,2.809519484471006,8.9399995803833,0.16936349701140907
3242,2004-06-02,9.140000343322754,9.34000015258789,9.010000228881836,9.210000038146973,516100.0,-0.014023744123123794,1.0,-3.499904634751097,52.94118197044107,48.61103907357533,-0.4766932945036775,-0.4374374257815532,-0.03340551130965963,0.6501657122843412,27.64596759070686,0.3299999237060547,-0.24240785341300075,0.43350024223327566,-0.2223327088248368,1.0893331932913881,0.10558376670421943,0.7614167177623319,-0.9156189345800048,75.00002980231528,29.508177394839528,0.32791647552905623,6,-0.440000057220459,-0.32000017166137695,-0.0775001049041748,1.1549997329711914,1.0199995040893555,2,0.17505463541522648,18.000476848980327,9.270000457763672,1.352951076255049,8.800000190734863,1.3111141251941787,8.770000457763674,0.17505463541522648
3243,2004-06-03,8.800000190734863,9.229999542236328,8.800000190734863,9.119999885559082,513400.0,-0.03719914002369573,-1.6874985098824595,4.571444141689374,55.102044788315084,50.02845803439651,-0.06516190324756366,-0.14421038742236192,0.30259983370112487,0.979460927912033,28.221163347625883,0.42999935150146484,-0.14149926938321755,0.11850008964538539,-0.47746087585472985,0.7144610551455006,-0.17948039310467223,0.416480572395443,-0.4863692824845032,29.870176516341264,-17.69457252725419,0.29798048275005773,6,-0.09999990463256836,-0.03000020980834961,0.2850000858306885,1.494999885559082,1.2899999618530273,3,0.20340908216543463,1.0,9.140000343322754,18.000476848980327,9.270000457763672,1.352951076255049,8.800000190734863,0.20340908216543463
3244,2004-06-04,9.25,9.25,8.760000228881836,8.920000076293945,652800.0,0.05113634085359697,1.9696962691096147,-1.0312507450587702,64.68749431893193,52.231535238851585,-0.3864972254599799,-0.5980969530309519,-0.13915575906952604,0.5314832106546294,28.08583976807738,0.48999977111816406,-0.07045264070666235,0.5514998912811286,-0.08959374498722639,1.1925935275494837,0.23095307314695113,0.8720467094153062,-0.8542595522026382,86.76468938280466,32.69680453493093,0.32054681813417724,6,-0.309999942779541,-0.48000001907348633,-0.1249997615814209,1.0450000762939453,0.8100004196166992,4,0.1178378543338261,-1.6874985098824595,8.800000190734863,1.0,9.140000343322754,18.000476848980327,9.270000457763672,0.1178378543338261
3245,2004-06-07,9.1899995803833,9.300000190734863,9.0,9.25,919900.0,-0.006486531850454003,2.749983608804754,-0.1818194954194723,65.29967334399123,54.74055979983284,-0.27727111700361107,-0.5123860739394406,-0.08594544428170714,0.5925386661036995,27.52664400380119,0.3000001907348633,0.022607638220828008,0.45849947929382395,-0.21328594286872615,1.130284901456374,0.1226067682125489,0.794392190375099,-0.7187183562026966,74.13782897657578,15.225028198159436,0.33589271108127466,6,-0.2499995231628418,-0.4199995994567871,-0.06499934196472168,1.1050004959106445,0.7100000381469727,0,0.16866161713907446,1.9696962691096147,9.25,-1.6874985098824595,8.800000190734863,1.0,9.140000343322754,0.16866161713907446
3246,2004-06-08,9.220000267028807,9.479999542236328,9.100000381469727,9.199999809265137,676800.0,0.0032644927111362687,-2.4545486071976628,-0.3333386314868972,63.210698500881726,57.347567591575114,-0.26805009750844633,-0.5268699367156664,-0.1176919157969678,0.560904087109181,26.514791211157373,0.37999916076660156,0.11430053330688139,0.4615001678466779,-0.24412453320631045,1.1671248688996663,0.10868781732018284,0.814312518373173,-0.6792215285756189,63.88895511633489,2.5925735426250327,0.3528123505264942,6,-0.21000051498412908,-0.45000028610229315,-0.09500002861022772,1.0749998092651385,0.5999994277954137,1,0.08893705760037562,2.749983608804754,9.1899995803833,1.9696962691096147,9.25,-1.6874985098824595,8.800000190734863,0.08893705760037562
3247,2004-06-09,8.979999542236328,9.34000015258789,8.869999885559082,9.130000114440918,690600.0,-0.026030446620563974,-1.5405427697288214,-7.4998569521273115,60.96772675212204,58.51191557555297,0.026467168767990046,-0.28493891377688385,0.10645491575038513,0.7945056376075712,25.509161847535978,0.4700002670288086,0.158984342364338,0.2109994888305664,-0.5015613936280428,0.9235603712891756,-0.14528095239873728,0.5672799300598701,-0.3452987234048255,30.555489328109314,-33.43950467378363,0.3562804412293044,6,0.04500007629394531,-0.20999956130981445,0.14500069618225098,1.3150005340576172,1.050000190734865,2,0.11581302545014927,-2.4545486071976628,9.220000267028807,2.749983608804754,9.1899995803833,1.9696962691096147,9.25,0.11581302545014927
3248,2004-06-10,9.25,9.25,9.010000228881836,9.050000190734863,1670000.0,0.030066867653362195,1.4,-1.3333269755288104,66.6666568552076,59.897564407167195,-0.21784394137927343,-0.5608546478203671,-0.18045742612694227,0.5168966628576506,23.954762454293956,0.2700004577636719,0.21389337736458813,0.46649994850158727,-0.27369266637463596,1.2066925633778105,0.09640364106347477,0.8365962559396998,-0.530769308828015,68.05558866927868,-1.1551138217627681,0.37009630743811167,6,-0.18000030517578125,-0.5,-0.11249971389770508,1.0450000762939453,0.8100004196166992,3,0.09837836188239013,-1.5405427697288214,8.979999542236328,-2.4545486071976628,9.220000267028807,2.749983608804754,9.1899995803833,0.09837836188239013
3249,2004-06-14,9.479999542236328,9.619999885559082,9.199999809265137,9.399999618530273,984300.0,0.02486481537690044,1.3333298012122239,0.4,63.38982207033849,61.1420135395774,-0.37608848218240354,-0.7522383046928312,-0.4169854438412308,0.28054879658567167,22.55713271129866,0.4200000762939453,0.3028122296826812,0.6474995136260979,-0.14179378321295744,1.4367928104651533,0.25285286520657024,1.0421461620456256,-0.6846919659579083,81.33328755696616,11.596257030029562,0.3946466484195273,6,-0.28999948501586914,-0.6699995994567871,-0.3424992561340332,0.8150005340576172,-0.4699993133544922,0,0.0643460590513556,1.4,9.25,-1.5405427697288214,8.979999542236328,-2.4545486071976628,9.220000267028807,0.0643460590513556
3250,2004-06-15,9.649999618530273,9.65999984741211,9.399999618530273,9.59000015258789,786600.0,0.01793249836527333,5.500011920940324,0.7499940395298381,64.23839825736627,61.83374409528838,-0.4613524855676694,-0.8608373013630164,-0.5987655341459934,0.10177138712617051,20.724654649524492,0.26000022888183594,0.3374326608523379,0.7504996299743656,-0.07853829189755324,1.5795375518462844,0.3359806690384062,1.165018590910325,-0.7557289651381733,98.73414818168101,28.760025738461934,0.4145189609359591,6,-0.4399995803833008,-0.8199996948242188,-0.5124993324279785,0.3300004005432129,-0.37999916076660156,1,0.042487131325801064,1.3333298012122239,9.479999542236328,1.4,9.25,-1.5405427697288214,8.979999542236328,0.042487131325801064
3251,2004-06-16,9.649999618530273,9.75,9.470000267028807,9.550000190734863,481700.0,0.0,-1.1538501039874545,1.6666719649044728,67.36110467234022,63.435957728832726,-0.4489979271078415,-0.788646671508932,-0.6175583911876057,0.0924259345427565,18.54253847484838,0.2799997329711932,0.37625375202186184,0.678999662399292,-0.1499474600720987,1.5079467848706827,0.26452610116359665,1.0934732236349873,-0.6485268779753728,88.63632176533763,17.01715666021103,0.41447356123569556,6,-0.39499950408935547,-0.7749996185302734,-0.5299994945526123,0.3300004005432129,-0.6499996185302734,2,0.025906736775402672,5.500011920940324,9.649999618530273,1.3333298012122239,9.479999542236328,1.4,9.25,0.025906736775402672
3252,2004-06-17,9.550000190734863,9.710000038146973,9.460000038146973,9.710000038146973,448900.0,-0.010362635414346344,2.125002980235081,-1.6000076294381873,61.33829905660715,64.12887486975407,-0.31818436736005395,-0.6328858442518754,-0.5401579351621457,0.18000847486271532,16.23082962008486,0.25,0.4232107701523429,0.5230002403259277,-0.3033830005062832,1.3493834811581387,0.10980861990982227,0.9361918607420332,-0.428763088668747,72.97299038850642,3.9655297146920105,0.4131916204161053,6,-0.2950000762939453,-0.6750001907348633,-0.5400002002716064,0.37999963760375977,-0.5500001907348633,3,0.028272198816425398,-1.1538501039874545,9.649999618530273,5.500011920940324,9.649999618530273,1.3333298012122239,9.479999542236328,0.028272198816425398
3253,2004-06-18,9.93000030517578,10.329999923706056,9.5600004196167,9.699999809265137,1749400.0,0.03979058710486538,-2.019610189744067,-1.4375044703526103,69.9999868458784,64.71915181719257,-0.5822690977976546,-0.932309170715607,-0.9223659815461573,-0.2108039138182054,14.283877710493858,0.7799997329711932,0.4240723195584408,0.8215003490447987,-0.024276149981375283,1.6672768480709728,0.39861209953171084,1.2443885985578866,-0.7081611394402412,64.60180725484427,-4.232804057619845,0.42288824951308723,6,-0.3300004005432111,-0.7650003433227521,-0.9200003147125226,-4.7683715642676816e-07,-0.530000686645506,4,0.010070435520862064,2.125002980235081,9.550000190734863,-1.1538501039874545,9.649999618530273,5.500011920940324,9.649999618530273,0.010070435520862064
3254,2004-06-21,9.729999542236328,10.039999961853027,9.729999542236328,9.979999542236328,627900.0,-0.020141063121136615,-1.4800033569335938,-1.0869541781211083,65.14655663283045,64.7021388492858,-0.34310075594294354,-0.6423799617466326,-0.7388707267800534,-0.013148232903189339,12.957273031912672,0.3100004196166992,0.4519730750466078,0.5434996128082279,-0.22175297766680302,1.3087522032832588,0.16087331757071333,0.9261259080457425,-0.30869144006609694,35.48385112020797,-34.58783749396257,0.382626295237515,6,-0.12999963760375977,-0.5649995803833008,-0.7324995994567871,0.17000055313110352,-0.4799995422363281,0,0.0339158163315314,-2.019610189744067,9.93000030517578,2.125002980235081,9.550000190734863,-1.1538501039874545,9.649999618530273,0.0339158163315314
3255,2004-06-22,10.149999618530273,10.65999984741211,10.020000457763672,10.449999809265137,1881300.0,0.04316547749779365,-1.285718178272857,1.2000007629394531,64.56951111913912,64.8531180290922,-0.6845967690481558,-0.9985905221354141,-1.1605200565754465,-0.4372263813255568,12.843404617552395,0.9300003051757812,0.5137325649871674,0.8904996871948239,0.04983656509663348,1.7311628092930142,0.47016812614572956,1.3108312482439182,-0.5899991989135742,57.499974171316495,-8.586908187978906,0.4203315610490949,6,-0.38499975204467773,-0.8199996948242188,-1.1599996089935303,-0.2499995231628418,-0.9099998474121094,1,-0.11231521502396968,-1.4800033569335938,9.729999542236328,-2.019610189744067,9.93000030517578,2.125002980235081,9.550000190734863,-0.11231521502396968
3256,2004-06-23,10.489999771118164,10.56999969482422,10.149999618530273,10.56999969482422,1482600.0,0.033497553238048594,9.500011920939903,0.2666662428116903,70.89780841081074,65.95646043561315,-0.922514649481073,-1.2698043520450994,-1.5024435686528772,-0.7787302377950809,12.72338261258813,0.4200000762939471,0.5164510147862025,1.1454998493194584,0.1715125512447564,2.1194871473941603,0.6585062002821065,1.6324934983568102,-0.7600002288818359,85.83332472377217,20.011616477346905,0.48699364903735115,6,-0.6549997329711914,-1.1599998474121094,-1.5249998569488525,-0.6149997711181641,-1.260000228881836,2,-0.11630117635593129,-1.285718178272857,10.149999618530273,-1.4800033569335938,9.729999542236328,-2.019610189744067,9.93000030517578,-0.11630117635593129
3257,2004-06-24,10.720000267028807,10.859999656677246,10.40999984741211,10.4399995803833,969700.0,0.021925691222977717,-1.6470565135926578,-3.500011920940224,80.76920490530517,67.52341021895734,-0.9831259178669427,-1.4090151324996771,-1.710457430695536,-1.006038170179993,12.739219349179647,0.4499998092651367,0.5322455326408999,1.272000312805174,0.17640925731810952,2.3675913682922385,0.7242047850616427,1.8197958405487054,-0.8040006637573232,89.23080986070464,18.082326577540314,0.5477955277435321,6,-0.6900005340576154,-1.2600002288818342,-1.9075002670288068,-0.9650001525878888,-1.8100004196166974,3,-0.1604477821067749,9.500011920939903,10.489999771118164,-1.285718178272857,10.149999618530273,-1.4800033569335938,9.729999542236328,-0.1604477821067749
3258,2004-06-25,10.579999923706056,10.970000267028807,10.40999984741211,10.670000076293944,1294200.0,-0.013059733193603096,-1.6046512659463021,-0.32142832814489297,73.66545144038605,68.66514681562929,-0.7092054504336183,-1.201449352803861,-1.5570586600599832,-0.8622159670420313,13.114054459602592,0.5600004196166974,0.559591887751548,1.049999952316286,-0.12790169301764287,2.227901597650215,0.46104912964932154,1.6389507749832504,-0.4752003097534203,68.54837779324531,-0.5989522340783395,0.5889508226669644,6,-0.39499998092651545,-1.0649995803833026,-1.8150000572204608,-0.8249998092651385,-1.7799997329711932,4,-0.14933836815686852,-1.6470565135926578,10.720000267028807,9.500011920939903,10.489999771118164,-1.285718178272857,10.149999618530273,-0.14933836815686852
3259,2004-06-28,10.5,10.9399995803833,10.31999969482422,10.9399995803833,439000.0,-0.0075614295163466405,1.8181839856255053,4.888875937778348,73.1448609641942,69.6547537830546,-0.5244547036844214,-1.0384380968808191,-1.4546422861189257,-0.7789802540405155,13.892152686605492,0.6199998855590803,0.6176731751550193,0.8835000514984124,-0.31334265749772783,2.0803427604945526,0.2850786970003423,1.4819214059964825,-0.22216025543212936,50.52627774816377,-17.24664815110541,0.5984213544980697,6,-0.2849998474121094,-0.9849996566772461,-1.7899999618530273,-0.75,-1.489999771118164,0,-0.10476194109235493,-1.6046512659463021,10.579999923706056,-1.6470565135926578,10.720000267028807,9.500011920939903,10.489999771118164,-0.10476194109235493
3260,2004-06-29,10.739999771118164,10.979999542236328,10.34000015258789,10.43000030517578,768400.0,0.02285712105887283,-1.6122436269224332,-0.7045449126845348,74.99997647186531,70.50351731633516,-0.6633346951321251,-1.1864772401035584,-1.6618822895435983,-1.0082482801885266,14.732634599869282,0.6399993896484375,0.645104788094244,1.0264998435974118,-0.20565311266792818,2.2586527998627517,0.4104233654647427,1.6425763217300808,0.23000049591064275,71.08436226758495,2.7036431035025004,0.6160764781326695,6,-0.5199999809265137,-1.2199997901916504,-2.0299997329711914,-1.1649999618530273,-2.1399993896484357,1,-0.13873368741822956,1.8181839856255053,10.5,-1.6046512659463021,10.579999923706056,-1.6470565135926578,10.720000267028807,-0.13873368741822956
3261,2004-06-30,10.84000015258789,10.989999771118164,10.720000267028807,10.789999961853027,629600.0,0.009311022681643522,-1.8421063198630376,0.1612912157215011,82.06895916697587,72.80692399526502,-0.6445646215854719,-1.2256669998046519,-1.741147739873215,-1.1001795703945607,16.72941361690419,0.26999950408935725,0.6830368517242746,1.048000240325928,-0.26272638310999774,2.358726863761854,0.3926369286079652,1.703363552043891,-0.5,77.61199978364401,4.262957181616301,0.6553633117179626,6,-0.565000057220459,-1.075000286102295,-2.1675000190734863,-1.4000000953674316,-2.4700002670288086,2,-0.1476015091280003,-1.6122436269224332,10.739999771118164,1.8181839856255053,10.5,-1.6046512659463021,10.579999923706056,-0.1476015091280003
3262,2004-07-01,10.739999771118164,11.1899995803833,10.649999618530273,10.770000457763672,786000.0,-0.009225127312000314,-4.142832490168118,-0.6000114440481413,77.28935860720314,73.61685419096779,-0.40008420720239535,-1.0536751433216125,-1.6047056146756482,-0.9945257320121428,18.77534998484094,0.5399999618530273,0.7079498060871003,0.8679998874664303,-0.4701937672015575,2.206193542134418,0.1989030601324373,1.5370967148004233,-0.39999961853027344,48.275877188655336,-24.6793452152857,0.6690968273339937,7,-0.2800002098083496,-0.875,-2.0674996376037598,-1.4649996757507324,-2.5699996948242188,3,-0.14059592747315552,-1.8421063198630376,10.84000015258789,-1.6122436269224332,10.739999771118164,1.8181839856255053,10.5,-0.14059592747315552
3263,2004-07-02,10.59000015258789,10.850000381469727,10.539999961853027,10.789999961853027,518700.0,-0.013966445225972013,-1.0666681501591047,6.666507724585161,70.94339568320476,74.26094741878714,-0.1638485413508981,-0.8039144873978294,-1.4421448364872873,-0.8460743554201304,20.68859845758561,0.3100004196166992,0.7262255033322731,0.6285002708435066,-0.6457183152155146,1.9027188569025277,-0.008609022186004012,1.2656095638730172,-0.2160000228881831,31.03453945745776,-39.172991839948615,0.6371092930295106,7,0.014999866485595703,-0.7250003814697266,-1.9175000190734863,-1.3700003623962402,-2.0799999237060547,4,-0.15864025316045327,-4.142832490168118,10.739999771118164,-1.8421063198630376,10.84000015258789,-1.6122436269224332,10.739999771118164,-0.15864025316045327
3264,2004-07-06,10.34000015258789,10.760000228881836,10.3100004196167,10.579999923706056,506300.0,-0.023607176241532635,-2.0000063578449447,1.2000000000000088,62.63736570840501,74.04626459537224,0.20314225784781037,-0.49336238917430997,-1.1815849415908684,-0.5994114035039324,22.296934821697324,0.4499998092651367,0.776571932926565,0.3240002632141117,-0.9148346844346786,1.562835210862902,-0.2954172106102835,0.9434177370385068,0.8499994277954102,3.409063816044719,-60.579726832945795,0.6194174738243953,7,0.3299994468688965,-0.46000051498413086,-1.6800000667572021,-1.2450003623962402,-1.5,1,-0.14893616432564527,-1.0666681501591047,10.59000015258789,-4.142832490168118,10.739999771118164,-1.8421063198630376,10.84000015258789,-0.14893616432564527
3265,2004-07-07,10.739999771118164,10.739999771118164,10.34000015258789,10.390000343322754,675500.0,0.038684682072288146,1.2857158427361233,-1.4583323399216288,67.41213707067917,73.65896777980205,-0.11662938614960083,-0.8129671878286651,-1.5590665613023553,-1.0006156453629398,24.143754058954812,0.39999961853027344,0.779877235576512,0.6464998722076416,-0.5684644044558826,1.8614641488711658,0.03901773387588037,1.2539820105394028,0.43239982604980476,48.863609270590175,-11.511419725208981,0.6074821383317621,7,0.010000228881835938,-0.815000057220459,-2.057499647140503,-1.7699999809265137,-1.9399995803833008,2,-0.161080035298382,-2.0000063578449447,10.34000015258789,-1.0666681501591047,10.59000015258789,-4.142832490168118,10.739999771118164,-0.161080035298382
3266,2004-07-08,10.039999961853027,10.699999809265137,10.0,10.649999618530273,701800.0,-0.06517689238202451,-1.028986188299653,-1.742859011283348,56.56835899048629,70.96998490037774,0.5730918449179647,-0.051000029434277394,-0.8464752151880752,-0.30526446840268306,25.731628918729193,0.7399997711181641,0.8001883285319025,-0.0944999217987057,-1.238628832537307,1.0496289889398955,-0.6665643771680063,0.4775645335705949,1.1151516517639166,3.361342517460661,-53.13078072289566,0.572064455369301,7,0.554999828338623,-0.06500005722045898,-1.3424997329711914,-1.0799999237060547,-1.4499998092651385,3,-0.143426253571173,1.2857158427361233,10.739999771118164,-2.0000063578449447,10.34000015258789,-1.0666681501591047,10.59000015258789,-0.143426253571173
3267,2004-07-09,10.020000457763672,10.270000457763672,9.90999984741211,10.140000343322754,333400.0,-0.001991982486588051,-1.117643758923137,0.19672123458681645,51.33531350408159,68.48885846301059,0.5401575202630742,0.053659808200873016,-0.824173084934742,-0.2927915030931274,27.13198232621734,0.3600006103515625,0.7948292284812215,-0.16649947166442836,-1.176351578171328,0.8433526348424714,-0.6714255249178791,0.3384265815890224,1.0889450913085952,11.702185942036927,-41.956266289502615,0.5049260532534502,7,0.5299992561340332,-0.045000553131103516,-1.2750003337860107,-1.0600004196166992,-0.7600002288818359,4,-0.16467070826590036,-1.028986188299653,10.039999961853027,1.2857158427361233,10.739999771118164,-2.0000063578449447,10.34000015258789,-0.16467070826590036
3268,2004-07-12,10.15999984741211,10.239999771118164,9.770000457763672,10.09000015258789,449100.0,0.013971994336583471,3.0869586850878212,-0.583331346509946,56.49547393587505,66.63892657097512,0.37360428500393716,-0.015461873483706867,-0.9505241856378568,-0.44612628134833443,28.4579655107274,0.4699993133544922,0.737584573075571,-0.07200007438659739,-0.9811721924486108,0.837172043675416,-0.5265861334176041,0.3825859846444093,0.8770089595605484,39.39388684988778,-15.879307844227696,0.45458605903100685,7,0.32000017166137695,-0.18499994277954102,-1.3999996185302734,-1.1999998092651367,-1.1599998474121094,0,-0.19586612214615773,-1.117643758923137,10.020000457763672,-1.028986188299653,10.039999961853027,1.2857158427361233,10.739999771118164,-0.19586612214615773
3269,2004-07-13,10.09000015258789,10.329999923706056,10.039999961853027,10.199999809265137,282700.0,-0.006889733846014656,-1.7619038968942182,-1.5714305177111716,48.98649519425321,63.74853976235156,0.4239077958438653,0.10812429279319957,-0.86676346385096,-0.39303815499754613,29.71524502667514,0.2899999618530291,0.6212958883855428,-0.1724997997283939,-1.0138490347580866,0.6688494353012988,-0.5931744172432403,0.24817481778645245,0.8456479864480482,32.989682613030155,-21.09296616075906,0.42067461751484625,7,0.3899998664855957,-0.11500024795532227,-1.3550000190734863,-1.130000114440918,-0.6400003433227539,1,-0.15659067391597759,3.0869586850878212,10.15999984741211,-1.117643758923137,10.020000457763672,-1.028986188299653,10.039999961853027,-0.15659067391597759
3270,2004-07-14,10.0600004196167,10.199999809265137,9.800000190734863,10.0,622300.0,-0.0029732143228459185,1.3529444763894927,-0.5454600625959096,41.886800600995045,59.28385547724258,0.38812083891014915,0.17962462223730213,-0.8082381359340598,-0.37502696920659595,30.687330608073704,0.39999961853027344,0.5454563211351786,-0.22299957275390625,-1.0203398767270553,0.5743407312192428,-0.6216697247404817,0.17567057923266916,0.7823959049174576,31.18281334119517,-18.103526900423667,0.3986701519865745,7,0.4199995994567871,-0.030000686645507812,-1.205000400543213,-1.1000003814697266,-0.6600008010864258,2,-0.12127238729034684,-1.7619038968942182,10.09000015258789,3.0869586850878212,10.15999984741211,-1.117643758923137,10.020000457763672,-0.12127238729034684
3271,2004-07-15,9.899999618530273,10.170000076293944,9.859999656677246,10.0,279300.0,-0.01590465153206444,-2.4444432670707217,-1.6666613685130731,34.10850821989966,54.48598321198664,0.44785714703439083,0.3787329446711887,-0.6332332409230172,-0.22215897905202553,31.477853255411127,0.31000041961669744,0.46834287192723956,-0.3955003738403313,-1.158140486895638,0.36713973921497534,-0.7768204303679838,-0.01418031731267888,0.8566050366622449,23.21415798992503,-20.151182637070686,0.381320056527653,7,0.4100008010864258,0.13000011444091797,-1.044999599456787,-0.9399995803833008,0.039999961853027344,3,-0.11111105759403184,1.3529444763894927,10.0600004196167,-1.7619038968942182,10.09000015258789,3.0869586850878212,10.15999984741211,-0.11111105759403184
3272,2004-07-16,9.81999969482422,10.649999618530273,9.8100004196167,10.529999732971193,1060400.0,-0.00808080068572059,-1.301372117905716,7.099973297221004,34.920621705185795,50.48345276998453,0.4287149962430892,0.5059373622057475,-0.5459417979872985,-0.16196451232042008,32.75138153358718,0.8399991989135742,0.3518327111213928,-0.489000272750852,-1.2041565408139387,0.22615599531223474,-0.8465784067823954,-0.13142213871930863,0.8576766245739904,5.681736902679813,-33.07303718303719,0.3575781340315438,7,0.4450006484985334,0.21000003814697088,-0.9299998283386248,-0.8599996566772479,0.0,4,-0.1252545397618109,-2.4444432670707217,9.899999618530273,1.3529444763894927,10.0600004196167,-1.7619038968942182,10.09000015258789,-0.1252545397618109
3273,2004-07-19,10.029999732971193,10.039999961853027,9.729999542236328,9.800000190734863,821500.0,0.02138493326610358,1.4800033569335938,-0.3239429998294157,41.132065965505795,48.09397502077351,0.14631133863988488,0.32023159386077005,-0.747994051576212,-0.3912289465735821,32.60588501776826,0.3100004196166992,0.20258933449226646,-0.2840002059936513,-0.9893303950905405,0.421329983103238,-0.636665300542095,0.06866488855479247,0.6199998855590803,32.608713680042484,-4.4646666617570645,0.35266509454844447,7,0.2049999237060529,0.07000017166137518,-1.1324999332427996,-1.0699996948242205,-0.3199996948242205,0,-0.07676964352832139,-1.301372117905716,9.81999969482422,-2.4444432670707217,9.899999618530273,1.3529444763894927,10.0600004196167,-0.07676964352832139
3274,2004-07-20,10.0600004196167,10.199999809265137,9.829999923706056,10.039999961853027,636400.0,0.0029910954580474325,1.4666721767989404,0.08695868508782047,36.06558466303825,44.61102475325786,0.08092605621309268,0.3333103576363925,-0.7569616766665241,-0.44291021896748184,32.575714674130715,0.36999988555908025,0.07487872337857837,-0.27049956321716273,-0.932409872428444,0.3914107459941185,-0.6014547178228042,0.06045559138847878,0.5899991989135742,35.869657610216755,2.9704444774468683,0.33095515460564073,7,0.1549992561340332,0.13499927520751953,-1.1500005722045898,-1.1000003814697266,-0.06000041961669922,1,-0.10536783055691834,1.4800033569335938,10.029999732971193,-1.301372117905716,9.81999969482422,-2.4444432670707217,9.899999618530273,-0.10536783055691834
3275,2004-07-21,9.010000228881836,10.079999923706056,9.0,10.029999732971193,844400.0,-0.10437377206142007,-1.0769230063850366,-50.9988079343888,23.008845823187045,40.88218995689127,0.9607520251437975,1.363429358927828,0.3145545515425283,0.576848174241622,31.146798196173393,1.0799999237060565,-0.053247679554962346,-1.2634997844696052,-2.149324319916019,-0.3776752490231914,-1.7064120521928121,-0.8205875167463983,1.547999382019043,0.6060746178077046,-25.536913497372897,0.44291226772320647,7,0.8149995803833008,1.0849995613098145,-0.010000228881835938,-0.05000019073486328,0.75,2,0.04883458037801902,1.4666721767989404,10.0600004196167,1.4800033569335938,10.029999732971193,-1.301372117905716,9.81999969482422,0.04883458037801902
3276,2004-07-22,9.270000457763672,9.579999923706056,8.9399995803833,9.010000228881836,1205700.0,0.02885685041920394,-2.199989509622546,-0.2549023091084352,29.295779869354632,38.43335288636605,0.6482068359660005,1.061781610045756,0.07469949298211276,0.2881303508358215,29.684018382278598,0.6400003433227557,-0.13939723541387572,-0.9424995899200432,-1.9279702023492007,0.04297102250911422,-1.435234896134622,-0.4497642837054645,1.101039199829101,19.298296492319018,-3.8779339905210293,0.49273530621457834,7,0.5249991416931152,0.7949991226196289,-0.2500004768371582,-0.3100004196166992,0.6899995803833008,3,0.014023641245640484,-1.0769230063850366,9.010000228881836,1.4666721767989404,10.0600004196167,1.4800033569335938,10.029999732971193,0.014023641245640484
3277,2004-07-23,9.0,9.31999969482422,9.0,9.1899995803833,456200.0,-0.029126261535137754,-2.3684252794523073,-0.7307669735539009,28.33787303087044,35.30473056358777,0.8474196892093762,1.260967462235616,0.3592216241123971,0.5323417755560627,27.73434426219903,0.3199996948242205,-0.29737633926497864,-1.1265000343322757,-2.2197957187928843,-0.033204349871667205,-1.6731478765625791,-0.5798521921019724,1.1706940467834475,4.761937199800788,-16.700656661719467,0.5466478422303038,7,0.7949995994567871,1.0649995803833008,0.06500005722045898,-0.039999961853027344,0.6700000762939435,4,0.10444439782036685,-2.199989509622546,9.270000457763672,-1.0769230063850366,9.010000228881836,1.4666721767989404,10.0600004196167,0.10444439782036685
3278,2004-07-26,9.0,9.140000343322754,8.880000114440918,9.050000190734863,546100.0,0.0,1.2608666807644304,0.26315947979460824,30.409354931360525,33.24060386771079,0.7437866172205503,1.1979480710988355,0.3679175114447162,0.5032571755985025,25.62604180158598,0.26000022888183594,-0.37602066952914726,-1.047500038146973,-2.2277028391523075,0.13270276285836147,-1.6376014386496394,-0.45739863764430666,0.998396821487427,9.090902522902638,-14.049944433242516,0.5901014005026669,7,0.7649998664855957,1.0349998474121094,0.06500005722045898,-0.039999961853027344,0.7299995422363281,0,0.09111107720269107,-2.3684252794523073,9.0,-2.199989509622546,9.270000457763672,-1.0769230063850366,9.010000228881836,0.09111107720269107
3279,2004-07-27,9.399999618530273,9.949999809265137,9.170000076293944,9.300000190734863,762600.0,0.0444444020589192,-3.33333598243115,-1.9999809265864312,30.409354931360525,31.965332126640295,0.26330693367485836,0.7497540843986457,-0.0037294539438015306,0.07716168317158179,23.714907557518515,0.9499998092651367,-0.4242420883736102,-0.5925004005432122,-1.7863596120783019,0.6013588109918775,-1.1894300063107561,0.004429205224331767,-0.5199995040893555,43.33329889508859,22.47766969311388,0.5969296057675447,7,0.36500024795532227,0.6350002288818359,-0.017499685287475586,-0.2349996566772461,0.7899999618530273,1,0.032978769382670414,1.2608666807644304,9.0,-2.3684252794523073,9.0,-2.199989509622546,9.270000457763672,0.032978769382670414
3280,2004-07-28,9.25,9.489999771118164,9.050000190734863,9.300000190734863,574700.0,-0.015957406874206548,1.0465127626212332,-0.500004768398867,36.23693391369013,32.20182387039479,0.31997351096880067,0.8246852309889228,0.17958957082509386,0.19561713463838615,21.547301357392488,0.4399995803833008,-0.5136795766065099,-0.6680000305175788,-1.8513689558378488,0.5153688948026911,-1.2596844931777138,-0.07631556785744387,-0.36999988555908203,34.57943841936013,11.035396218808984,0.5916844626601349,7,0.5149998664855957,0.7849998474121094,0.13249993324279785,-0.08500003814697266,1.0900001525878906,2,0.08108108108108114,-3.33333598243115,9.399999618530273,1.2608666807644304,9.0,-2.3684252794523073,9.0,0.08108108108108114
3281,2004-07-29,9.239999771118164,9.479999542236328,9.079999923706056,9.260000228881836,515300.0,-0.0010811058250633776,-1.3529378765609539,0.40000762936542755,36.36362726947762,32.36215782198277,0.2531261911784899,0.7469689223139984,0.2263813942080688,0.17465282339541588,19.247462064961915,0.39999961853027166,-0.5749081803367417,-0.598000240325927,-1.7343211391576006,0.5383206585057465,-1.1661606897417638,-0.029839790910090258,-0.33859966278076215,33.64483732272348,8.24750385014788,0.5681604494158372,7,0.3000001907348633,0.7950000762939453,0.30750012397766113,0.09000015258789062,1.010000228881836,3,0.05627710721260604,1.0465127626212332,9.25,-3.33333598243115,9.399999618530273,1.2608666807644304,9.0,0.05627710721260604
3282,2004-07-30,9.229999542236328,9.489999771118164,9.130000114440918,9.220000267028807,439000.0,-0.0010822758798213483,-2.789478439383825,-0.49995231737563717,32.967036421955584,31.454932317143864,0.19068632367194915,0.6725240873396121,0.26704561237523095,0.15810615084451562,16.53425356454015,0.3599996566772461,-0.6174607164729871,-0.5325004577636712,-1.6159040224490209,0.5509031069216785,-1.0742022401063451,0.009201324579002801,-0.3076274398803722,32.71023622608683,8.708147869944746,0.5417017823426745,7,0.3100004196166992,0.8050003051757812,0.35250043869018555,0.10000038146972656,1.1100006103515625,4,0.0790899818109605,-1.3529378765609539,9.239999771118164,1.0465127626212332,9.25,-3.33333598243115,9.399999618530273,0.0790899818109605
3283,2004-08-02,8.90999984741211,9.1899995803833,8.84000015258789,9.140000343322754,637500.0,-0.03466952445229332,1.1212152738643293,-23.001716738193338,30.201346792295567,30.803350331505786,0.3744879355808717,0.9066958327402439,0.6188140305376155,0.4572525514543564,13.91479459209139,0.3899993896484375,-0.6370991507336417,-0.7685001373291023,-1.8422300411524422,0.3052297664942376,-1.305365089240773,-0.23163518541743144,1.0399999618530273,6.306280763523922,-15.874904742668338,0.5368649519116703,8,0.5500001907348633,1.1050000190734863,0.8350000381469727,0.5199999809265137,1.3400001525878906,0,0.08529744577970733,-2.789478439383825,9.229999542236328,-1.3529378765609539,9.239999771118164,1.0465127626212332,9.25,0.08529744577970733
3284,2004-08-03,8.800000190734863,9.020000457763672,8.75,8.829999923706055,574400.0,-0.012345640691474924,-3.1538495396691486,0.13043334038221527,29.41177020573174,31.514786374010754,0.32068395350723655,0.9437959328053385,0.7641501406196731,0.5511360726621817,12.088083452142524,0.2700004577636719,-0.6623063332402914,-0.8014997959136956,-1.8961619622187982,0.293162370391407,-1.3488308790662469,-0.2541687127611443,1.1277996253967277,6.756784621610266,-13.695625679236027,0.5473310831525517,8,0.5499997138977051,1.169999599456787,1.0499999523162842,0.684999942779541,1.609999656677246,1,0.1056817421982128,1.1212152738643293,8.90999984741211,-2.789478439383825,9.229999542236328,-1.3529378765609539,9.239999771118164,0.1056817421982128
3285,2004-08-04,9.010000228881836,9.100000381469727,8.630000114440918,8.699999809265138,422600.0,0.02386364018128906,-1.0888909610709978,-10.333439298089397,35.69133094884134,32.22540316062039,0.12369138601810548,0.629835283745166,0.5758916328048294,0.3287918413336204,10.25594784792202,0.4700002670288086,-0.7229145908777319,-0.5049997806549076,-1.4886450162864353,0.47864545497662014,-0.9968223984706714,-0.013177162839143719,0.8706875946044921,44.18607745834604,23.08816537913527,0.49182261781576425,8,0.2799997329711914,0.8999996185302734,0.8550000190734863,0.47499990463256836,1.739999771118164,2,0.13096551848233484,-3.1538495396691486,8.800000190734863,1.1212152738643293,8.90999984741211,-2.789478439383825,9.229999542236328,0.13096551848233484
3286,2004-08-05,8.600000381469728,9.010000228881836,8.550000190734862,8.949999809265137,338200.0,-0.045504976359250326,-1.0444454805354908,-1.1290288839872153,32.26745459374311,32.6620233342729,0.4790324290038299,0.9764875977876795,1.0000932353505299,0.7204252687830728,9.558223774137737,0.46000003814697443,-0.7919171308920401,-0.8429996490478491,-1.8744850052582525,0.1884857071625543,-1.3587423271530508,-0.3272569709426474,1.2056461794738755,5.3191716015956425,-16.99642522114628,0.5157426781052016,8,0.6499996185302717,1.2699995040893537,1.2699995040893537,0.8899993896484357,2.199999809265135,3,0.20232554580663842,-1.0888909610709978,9.010000228881836,-3.1538495396691486,8.800000190734863,1.1212152738643293,8.90999984741211,0.20232554580663842
3287,2004-08-06,8.369999885559082,8.539999961853027,8.300000190734862,8.5,529800.0,-0.02674424252424734,1.2857116906826205,0.37142950564167587,26.01156977503763,32.173380539125915,0.6819877292527234,1.1347134683476074,1.2464289899852368,0.9404350739253609,9.29089980528289,0.30000019073486683,-0.7209661687111382,-0.990500116348267,-2.089408130695949,0.10840789799941497,-1.539954123522108,-0.441046109174426,1.3351949657678226,7.865139643732933,-12.605298334188516,0.5494540071738411,8,0.755000114440918,1.375,1.6500000953674316,1.125,1.7300004959106445,4,0.22461172522648631,-1.0444454805354908,8.600000381469728,-1.0888909610709978,9.010000228881836,-3.1538495396691486,8.800000190734863,0.22461172522648631
3288,2004-08-09,8.170000076293945,8.470000267028809,8.090000152587889,8.350000381469728,439000.0,-0.02389484014333143,-1.235293787656081,1.3846165132230632,23.96693824052612,31.457556462366536,0.8402297256325113,1.241643078655306,1.4514278444763242,1.1314151821251954,9.582327779491104,0.38000011444091975,-0.697124284299754,-1.0909999370574948,-2.244135664629045,0.0621357905140556,-1.667567800843269,-0.5144320732717205,1.3946753089737545,7.920782730378553,-10.163809862346662,0.5765678637857752,8,0.619999885559082,1.3000001907348633,1.992499589920044,1.424999713897705,2.390000343322754,0,0.26560588201099455,1.2857116906826205,8.369999885559082,-1.0444454805354908,8.600000381469728,-1.0888909610709978,9.010000228881836,0.26560588201099455
3289,2004-08-10,8.510000228881836,8.510000228881836,8.060000419616701,8.199999809265138,416000.0,0.04161568536265192,1.9032206460980814,-1.7222216335353437,41.43835638808273,32.0354922928546,0.4030965784047833,0.8192051905023803,1.1259610563781735,0.7836421576462218,9.626563789383399,0.44999980926513494,-0.6382386073446185,-0.6719997882843014,-1.8022646838248093,0.4582651072562065,-1.2371322360545545,-0.10686734051404834,0.8777141284642873,43.26921401644528,22.024686334342505,0.5651324477702536,8,0.2649998664855957,0.9000000953674316,1.7249996662139893,1.0849995613098145,2.0500001907348633,1,0.20446530250526096,-1.235293787656081,8.170000076293945,1.2857116906826205,8.369999885559082,-1.0444454805354908,8.600000381469728,0.20446530250526096
3290,2004-08-11,8.84000015258789,8.90999984741211,8.220000267028809,8.520000457763674,613400.0,0.038777898334958705,2.000004146418324,1.0322556828145046,42.80935889478388,32.75168469566641,0.009858794903188084,0.4143642468273008,0.8136616425752017,0.4453143175586689,10.017796698530008,0.6899995803833008,-0.585524278842664,-0.28099985122680593,-1.3412657716968965,0.7792660692432847,-0.8111328114618512,0.24913310900823937,0.361834253476113,82.1052515341611,58.110614627408246,0.5301329602350453,8,-0.06500005722045898,0.559999942779541,1.4349994659423828,0.7549996376037598,2.0399999618530273,2,0.1776017723670067,1.9032206460980814,8.510000228881836,-1.235293787656081,8.170000076293945,1.2857116906826205,8.369999885559082,0.1776017723670067
3291,2004-08-12,8.800000190734863,8.84000015258789,8.350000381469728,8.760000228881836,473200.0,-0.0045248824844553726,7.166670640313412,0.1250000000000007,46.37681409807438,34.24165999301294,-0.02136566974869325,0.3876022002049666,0.8561104259249284,0.4790642847688389,10.430172320229705,0.4899997711181623,-0.564345916915828,-0.2659998416900642,-1.268678223062114,0.7366785396819857,-0.7673390323760891,0.23533934899596076,0.2419774572265183,87.05885520857991,58.12679008504746,0.5013391906860253,8,-0.17500019073486328,0.5799999237060547,1.5374996662139893,0.7949995994567871,1.609999656677246,3,0.22159088261363968,2.000004146418324,8.84000015258789,1.9032206460980814,8.510000228881836,-1.235293787656081,8.170000076293945,0.22159088261363968
3292,2004-08-13,8.590000152587889,8.850000381469727,8.460000038146973,8.75,307100.0,-0.02386364018128939,1.166664900606112,-4.000000000000044,43.09764407068106,35.67458191283355,0.09868064018875344,0.5277890359293824,1.070360489604477,0.6883956159391911,9.689988396344148,0.3900003433227539,-0.5742711183391673,-0.41449990272522186,-1.3723367363465506,0.5433369308961069,-0.8934183195358862,0.06441851408544252,0.3199996948242205,62.35295173619302,29.63420679156586,0.4789184168106644,8,-0.009999752044675958,0.7649998664855975,1.6949996948242205,1.0049996376037615,1.9700002670288104,4,0.2572759020826296,7.166670640313412,8.800000190734863,2.000004146418324,8.84000015258789,1.9032206460980814,8.510000228881836,0.2572759020826296
3293,2004-08-16,9.260000228881836,9.479999542236328,8.560000419616701,8.560000419616701,527400.0,0.07799767920750234,-1.628569637998763,-4.375002980235021,47.839515439222986,37.722109160999246,-0.5771435947738031,-0.213817784210395,0.4234444226795411,0.0208177010999826,9.348692098957239,0.9199991226196271,-0.5707288224486149,0.29400014877319336,-0.5447809138409063,1.132781211387293,-0.12539038253385648,0.7133906800802432,-1.199999809265135,84.50708103617448,50.93621873619269,0.41939053130704945,8,-0.49000024795532227,0.09499979019165039,1.0024995803833008,0.33499956130981445,0.7799997329711914,0,0.09071275721656469,1.166664900606112,8.590000152587889,7.166670640313412,8.800000190734863,2.000004146418324,8.84000015258789,0.09071275721656469
3294,2004-08-17,9.0,9.399999618530273,8.930000305175781,9.25,936000.0,-0.02807777780295273,-1.4102566610587268,-0.35714295445659033,46.26865714131174,38.897367626829286,-0.3193756765603748,-0.039317697237438054,0.6894763194760998,0.28526557003359443,8.635992967987205,0.4699993133544922,-0.5656021777093265,0.0869999408721931,-0.5763280552328851,0.7503279369772713,-0.244664057180346,0.4186639389247322,-0.9115995979309073,61.90477632161549,27.285777236915543,0.3316639980525389,8,-0.23000001907348633,0.35500001907348633,1.2274999618530273,0.5949997901916504,1.0299997329711932,1,0.17333337995741105,-1.628569637998763,9.260000228881836,1.166664900606112,8.590000152587889,7.166670640313412,8.800000190734863,0.17333337995741105
3295,2004-08-18,9.449999809265137,9.579999923706056,8.949999809265137,8.970000267028809,618800.0,0.04999997880723739,-1.4230752301654326,-1.9199981689453125,52.7704490799559,41.17547812529738,-0.7827079952650209,-0.4792342824490703,0.25279586394513665,-0.16480994802854454,9.037150029491462,0.6300001144409197,-0.5101220911016924,0.5149997711181644,-0.18976579074703537,1.2197653329833642,0.1626169901855654,0.8673825520507634,-1.3337674243926987,89.43088107134093,52.429525064115836,0.35238278093259956,8,-0.629999637603758,-0.09499979019165039,0.7775001525878906,0.14499998092651367,0.3900003433227539,2,0.11746038441855577,-1.4102566610587268,9.0,-1.628569637998763,9.260000228881836,1.166664900606112,8.590000152587889,0.11746038441855577
3296,2004-08-19,9.399999618530273,9.550000190734863,9.239999771118164,9.399999618530273,405800.0,-0.005291025581380615,1.0666615804230484,0.0,52.21932218903867,44.08745061574194,-0.6786626139829384,-0.44163855950539244,0.3148418582810457,-0.11278190192641624,9.335760211018194,0.3100004196166992,-0.4393250516315348,0.45849962234497,-0.26150815556350615,1.1785074002534461,0.09849573339073103,0.818503511299209,-1.2252165321044899,83.92854253856194,44.468297486222234,0.36000388895423824,8,-0.5799994468688947,-0.04499959945678711,0.8550002574920654,0.19500017166137695,0.25,3,0.15744686765658056,-1.4230752301654326,9.449999809265137,-1.4102566610587268,9.0,-1.628569637998763,9.260000228881836,0.15744686765658056
3297,2004-08-20,9.9399995803833,9.9399995803833,9.260000228881836,9.460000038146973,513100.0,0.05744680678374947,1.8333333333333333,100.0,62.71604548720157,48.39290697648366,-1.0868295115766564,-0.9566534537912226,-0.19885197042950686,-0.6531818559330578,9.908629034374469,0.6799993515014648,-0.3906405247556144,0.9514996051788334,0.10398281014915689,1.7990164002085098,0.5277412076639951,1.3752580026936716,-1.7090078204663062,100.0,54.01840624146824,0.42375839751483835,8,-0.9399995803833008,-0.5849995613098145,0.23000049591064453,-0.3449997901916504,-0.029999732971191406,4,0.04728373107342576,1.0666615804230484,9.399999618530273,-1.4230752301654326,9.449999809265137,-1.4102566610587268,9.0,0.04728373107342576
3298,2004-08-23,9.81999969482422,10.170000076293944,9.800000190734863,9.9399995803833,746400.0,-0.01207242360411176,-3.6250305475916353,-0.2499999999999963,62.561568949119156,50.739930594376595,-0.7913861550775447,-0.8137951200391118,-0.062102238857319136,-0.5361998728267618,10.385117769665921,0.36999988555908025,-0.28822111424479324,0.7904997348785425,-0.13510015230749772,1.7160996220645828,0.3276997912855215,1.2532996784715635,-1.4864674656792474,71.77415757471373,19.970386714952305,0.4627999435930203,8,-0.6249995231628436,-0.6899995803833026,0.32750034332275213,-0.22499990463257014,0.1599998474121076,0,0.07535649162825409,1.8333333333333333,9.9399995803833,1.0666615804230484,9.399999618530273,-1.4230752301654326,9.449999809265137,0.07535649162825409
3299,2004-08-24,9.710000038146973,10.039999961853027,9.640000343322754,9.90999984741211,304000.0,-0.011201594714430052,-1.3529444763894927,1.6666666666666914,58.83838134497458,52.52093308884223,-0.5512337439775781,-0.7160947704934006,0.05629969665654144,-0.4258966124007948,10.772770293484788,0.39999961853027344,-0.13411731903017987,0.6650000572204586,-0.296413081907442,1.6264131963483592,0.18429348765650744,1.1457066267844098,-1.2295503812300819,62.29508709311542,9.134148582845135,0.48070656956395064,8,-0.4499998092651367,-0.5799999237060547,0.45749974250793457,-0.11500024795532227,0.7899999618530273,1,0.03398557388358481,-3.6250305475916353,9.81999969482422,1.8333333333333333,9.9399995803833,1.0666615804230484,9.399999618530273,0.03398557388358481
3300,2004-08-25,10.0,10.0,9.600000381469727,9.770000457763672,379500.0,0.02986611335877698,2.4782644751463687,-1.1499988079059675,68.2291609752511,54.94897163075075,-0.7368736628358565,-0.9982041174816558,-0.22723537372448277,-0.7174163296117193,11.412602167992805,0.39999961853027344,0.0703471622659908,0.9175000190734863,-0.1320484896750287,1.9670485278220013,0.3927257646992288,1.4422742734477438,-1.3843863095329443,81.72042790224549,21.5780524908336,0.5247742543742576,8,-0.684999942779541,-0.8849997520446777,0.20499968528747559,-0.4050002098083496,0.5900001525878906,2,0.0029999732971193183,-1.3529444763894927,9.710000038146973,-3.6250305475916353,9.81999969482422,1.8333333333333333,9.9399995803833,0.0029999732971193183
3301,2004-08-26,9.760000228881836,10.039999961853027,9.760000228881836,10.020000457763672,225000.0,-0.02399997711181645,-1.1538422037193266,-1.1304380276317316,68.05195519364915,57.72167286663609,-0.3870830864051449,-0.756010831151265,0.016573762614166654,-0.483700431509682,12.113290822607143,0.2799997329711914,0.17087146061756187,0.6515002250671387,-0.4394243197009047,1.742424769835182,0.106037952683117,1.1969624974511603,-1.02003562754863,54.94506415818851,-11.32216983581997,0.545462272384022,8,-0.39499998092651367,-0.6449999809265137,0.19999957084655762,-0.16500043869018555,1.1399993896484375,3,0.00819671330225158,2.4782644751463687,10.0,-1.3529444763894927,9.710000038146973,-3.6250305475916353,9.81999969482422,0.00819671330225158
3302,2004-08-27,9.960000038146973,10.050000190734863,9.6899995803833,9.75,296200.0,0.02049178325562906,-1.1818160800621909,-0.8076917433884753,73.24675620637711,60.5446996185421,-0.41606525791049265,-0.9470736771380643,-0.17399035165106014,-0.6900026153146328,12.754705514907815,0.3600006103515625,0.2562721039529716,0.8150000095367425,-0.34000719989367845,1.9700072189671634,0.2374964048215329,1.392503614251952,-1.1056325988169071,63.15786831925707,-10.056476565416311,0.5775036047152103,8,-0.4099998474121094,-0.8449997901916504,-0.03000044822692871,-0.36500024795532227,1.1599998474121094,4,-0.031124540002951062,-1.1538422037193266,9.760000228881836,2.4782644751463687,10.0,-1.3529444763894927,9.710000038146973,-0.031124540002951062
3303,2004-08-30,9.670000076293944,9.920000076293944,9.510000228881836,9.890000343322754,271800.0,-0.029116461921920078,1.9285731315629278,-1.0476201288822569,65.26315895143985,62.65519981966745,-0.0690522616669238,-0.6294914023087852,0.11001961019175788,-0.39991209708026965,13.8093469297981,0.4499998092651367,0.331415866948781,0.48700003623962296,-0.6853316756856582,1.6593317481649041,-0.09916581972301763,1.0731658922022635,-0.7103820260067675,29.629603465723026,-45.415685878620096,0.5861658559626408,8,-0.11000013351440252,-0.5549998283386213,0.2599995136261004,-0.07500028610229315,1.9399995803833008,0,0.024819004056321203,-1.1818160800621909,9.960000038146973,-1.1538422037193266,9.760000228881836,2.4782644751463687,10.0,0.024819004056321203
3304,2004-08-31,9.729999542236328,9.850000381469727,9.300000190734863,9.65999984741211,493200.0,0.006204701703102833,2.548372608133883,-0.3181800448226359,62.60622800874893,63.7480641450889,-0.016328724115401982,-0.649547947148605,0.05105145126665178,-0.4653790365276116,14.511326359721588,0.5500001907348633,0.4463633974482537,0.5004995346069343,-0.6816031801705886,1.6826022493844572,-0.09055182278182627,1.0915508919956949,-0.6735509298686111,57.33324686686198,-16.124229004829765,0.5910513573887615,8,-0.024999618530273438,-0.6149992942810059,0.17000031471252441,-0.13499975204467773,1.3200006484985352,1,0.025693731938505326,1.9285731315629278,9.670000076293944,-1.1818160800621909,9.960000038146973,-1.1538422037193266,9.760000228881836,0.025693731938505326
3305,2004-09-01,10.1899995803833,10.270000457763672,9.510000228881836,9.779999732971193,598500.0,0.04727647068740226,1.6666599742341348,5.857166212534034,67.5949340805635,65.45646546636944,-0.4026654865901982,-1.0715517313023462,-0.41609070523451663,-0.9231176945509247,15.295865215341081,0.7600002288818359,0.5144852432228451,0.9014996051788327,-0.3502151586353044,2.1532143689929697,0.27564222327176324,1.527356987085902,-1.044466850901486,91.75248913843906,19.188676773309552,0.625857381907069,9,-0.4249992370605469,-1.0249991416931152,-0.28999972343444824,-0.5949997901916504,0.5600004196166992,2,0.030422024767643663,2.548372608133883,9.729999542236328,1.9285731315629278,9.670000076293944,-1.1818160800621909,9.960000038146973,0.030422024767643663
3306,2004-09-02,10.34000015258789,10.380000114440918,9.90999984741211,9.90999984741211,386700.0,0.01472037079308186,-1.186046202161069,1.0487816224564843,72.49357679408476,66.5428578338009,-0.4529356216977405,-1.1431204863512008,-0.582598529140359,-1.0720374138056918,16.0192188305477,0.4700002670288086,0.6211095157063298,0.9645001888275146,-0.32696921171499227,2.2559695893700216,0.3187654885562612,1.610234889098768,-1.0820206502778902,96.29629956678458,21.513872316873275,0.6457347002712539,9,-0.5,-1.119999885559082,-0.4400002956390381,-0.7450003623962402,0.6999998092651367,3,0.024177949353069383,1.6666599742341348,10.1899995803833,2.548372608133883,9.729999542236328,1.9285731315629278,9.670000076293944,0.024177949353069383
3307,2004-09-03,10.25,10.479999542236328,10.119999885559082,10.270000457763672,341500.0,-0.00870407652415417,-1.5714198132165311,-0.04651265946310392,64.95468173491537,66.80875925444492,-0.35127815450620936,-0.9539641199545592,-0.5179065195008548,-0.9709304660116835,16.318053861892924,0.3599996566772461,0.6715007330372309,0.7805000305175778,-0.47601919204333143,2.037019253078487,0.15224041923712406,1.4087596417980315,-0.8573780242342899,80.50850265776248,6.668826142579249,0.6282596112804545,9,-0.3600001335144043,-0.9800000190734863,-0.46250009536743164,-0.6550002098083496,0.3199996948242205,4,0.0634145969297828,-1.186046202161069,10.34000015258789,1.6666599742341348,10.1899995803833,2.548372608133883,9.729999542236328,0.0634145969297828
3308,2004-09-07,10.34000015258789,10.489999771118164,10.100000381469727,10.239999771118164,293800.0,0.008780502691501546,-1.0526328998288401,-4.999904634751097,71.33758619516674,68.19755979335517,-0.40203774161795636,-0.9202389168867242,-0.628177484462265,-1.0528601554151091,16.200950254048788,0.3899993896484375,0.7365790451470815,0.7620001792907711,-0.39268074943215225,1.9166811080136945,0.18465971492931033,1.339340643652232,-0.7951453175162939,87.3949855947043,11.548032150393695,0.5773404643614617,9,-0.44500017166137695,-1.065000057220459,-0.5525002479553223,-0.7450003623962402,-0.25,1,0.07543517615674045,-1.5714198132165311,10.25,-1.186046202161069,10.34000015258789,1.6666599742341348,10.1899995803833,0.07543517615674045
3309,2004-09-08,10.25,10.489999771118164,10.050000190734863,10.369999885559082,560500.0,-0.00870407652415417,1.4444444444444444,-1.1999942779759294,64.38849402118186,67.7708190206808,-0.2541050500259967,-0.7306598772412976,-0.5573328628949241,-0.9504408055410458,16.136572751178036,0.4399995803833008,0.709159257208654,0.5850000381469727,-0.49034067609798093,1.6603407523919262,0.047329681024494974,1.1226703952694503,-0.5539219751609519,75.51021599760219,1.3244681293857639,0.5376703571224769,9,-0.35500001907348633,-0.9749999046325684,-0.5125000476837158,-0.625,-0.06999969482422053,2,0.13268289333436534,-1.0526328998288401,10.34000015258789,-1.5714198132165311,10.25,-1.186046202161069,10.34000015258789,0.13268289333436534
3310,2004-09-09,10.40999984741211,10.449999809265137,10.15999984741211,10.220000267028807,297600.0,0.0156097412109375,1.148151811101496,-1.5833313465099608,67.47405609322118,67.70660800952213,-0.390942008762595,-0.8084586118951513,-0.742761068360295,-1.0934522204608559,17.131611771847705,0.28999996185302734,0.6957729003518853,0.6664999008178718,-0.38419951914200823,1.7171993207777518,0.1411501908379318,1.1918496107978118,-0.586894343168403,86.20690789149158,12.7060672142034,0.5253497099799396,9,-0.5149998664855957,-1.1349997520446777,-0.75,-0.7849998474121094,-0.09000015258788885,3,0.0614793806631857,1.4444444444444444,10.25,-1.0526328998288401,10.34000015258789,-1.5714198132165311,10.25,0.0614793806631857
3311,2004-09-10,10.75,10.75,10.25,10.43000030517578,246900.0,0.032660918114462145,2.125002980235081,1.6842126397261379,65.05577222992132,66.79649867880484,-0.6434031705235608,-1.0486437356638163,-1.10798682958891,-1.4211802499297317,18.397824267283255,0.5,0.7218338820724632,0.9090000629425052,-0.13493778993012384,1.9529379158151343,0.3870311365061916,1.430968989378819,-0.8201914130563797,100.0,28.618005587843967,0.5219689264363142,9,-0.7249999046325684,-1.3449997901916504,-1.1500000953674316,-1.125,-0.3000001907348633,4,0.0,1.148151811101496,10.40999984741211,1.4444444444444444,10.25,-1.0526328998288401,10.34000015258789,0.0
3312,2004-09-13,10.800000190734863,10.800000190734863,10.5600004196167,10.6899995803833,407300.0,0.004651180533475685,3.3636079900124844,0.3437522351763088,68.70230035719102,67.17862550166608,-0.6277313655959667,-0.9745529317157597,-1.179927915376684,-1.4503497455823915,19.792630240900756,0.23999977111816406,0.6869587103524832,0.8485002517700195,-0.10151976580481659,1.7985202693448556,0.3734902429826015,1.3235102605574376,-0.7225571494410943,100.0,27.48338212690716,0.47501000878741767,9,-0.75,-1.369999885559082,-1.2400002479553223,-1.1750001907348633,-0.5600004196166992,0,0.02222220063700142,2.125002980235081,10.75,1.148151811101496,10.40999984741211,1.4444444444444444,10.25,0.02222220063700142
3313,2004-09-14,10.100000381469727,10.75,9.899999618530273,10.720000267028807,2947400.0,-0.06481479600950879,1.5000035061589188,-5.636331321958647,56.074771630655306,66.45290812632234,0.156093366224745,-0.21965773038849434,-0.5056197579655191,-0.7447149048483706,20.01206534017601,0.9000005722045898,0.6548709215533304,0.10650043487548899,-0.7874153953878462,1.0004162651388242,-0.3404574802561786,0.5534583500071566,0.6999998092651367,22.222292864719265,-49.45626258853555,0.44695791513166766,9,0.05499982833862305,-0.6700000762939453,-0.6650004386901855,-0.35500049591064453,0.36999988555908025,1,0.04653458372306529,3.3636079900124844,10.800000190734863,2.125002980235081,10.75,1.148151811101496,10.40999984741211,0.04653458372306529
3314,2004-09-15,10.5600004196167,10.770000457763672,10.050000190734863,10.1899995803833,2574400.0,0.04554455651218836,-1.2153867371701386,-0.5967756573047638,58.28402959550383,65.41836318353793,-0.1942131668623137,-0.586883937368885,-0.9784364332648003,-1.1960284755092818,20.259404959283707,0.7200002670288086,0.5947508646120312,0.4885004520416256,-0.307258934584862,1.2842598386681132,0.09062075872838271,0.8863801453548685,0.23999977111816406,73.33337571883156,2.8042188132563695,0.39787969331324335,9,-0.21000051498413086,-1.130000114440918,-1.4300003051757812,-0.9200005531311035,-0.16000080108642578,2,-0.04450759927582171,1.5000035061589188,10.100000381469727,3.3636079900124844,10.800000190734863,2.125002980235081,10.75,-0.04450759927582171
3315,2004-09-16,10.5600004196167,10.699999809265137,10.470000267028807,10.5600004196167,568800.0,0.0,-1.5555461365658998,0.0,62.738855147517285,64.3345052228082,-0.15221625618051782,-0.5264532118717113,-1.0044124778527177,-1.1837410443070535,20.157240742994638,0.2299995422363299,0.5977809659656224,0.4330004215240475,-0.3345825153678845,1.2005833584159795,0.0492089530780806,0.8167918899700144,0.22199975967407148,73.33337571883156,0.7985281675463654,0.3837914684459662,9,-0.21000051498413086,-1.0500001907348633,-1.4675002098083496,-0.9350004196166992,-0.5500001907348633,3,-0.035984857892147004,-1.2153867371701386,10.5600004196167,1.5000035061589188,10.100000381469727,3.3636079900124844,10.800000190734863,-0.035984857892147004
3316,2004-09-17,10.880000114440918,10.880000114440918,10.59000015258789,10.8100004196167,1090300.0,0.030303000199675578,7.28574931880109,100.0,64.11042962732398,64.24069943307583,-0.43310742393252966,-0.7693340829859618,-1.3246388240007363,-1.490585491651375,20.199867934665626,0.31999969482421875,0.62651938786653,0.6790000915527337,-0.0787780295255125,1.4367782126309798,0.3001110310136106,1.0578891520918567,-0.9800004959106445,100.0,25.19346811537943,0.3788890605391228,9,-0.49000024795532227,-1.2649998664855957,-1.7925000190734863,-1.255000114440918,-0.6500005722045898,4,-0.05147062626161325,-1.5555461365658998,10.5600004196167,-1.2153867371701386,10.5600004196167,1.5000035061589188,10.100000381469727,-0.05147062626161325
3317,2004-09-20,10.40999984741211,10.890000343322754,10.199999809265137,10.890000343322754,659300.0,-0.04319855350047119,1.8749992549427101,-6.857179836512262,60.75580895688563,63.06494640660015,0.06925892153929603,-0.2764931312179115,-0.8596865830865745,-1.015138933814601,19.2257006225297,0.6900005340576172,0.5817868818572816,0.1854998111724857,-0.5673328978379679,0.9383325201829393,-0.19091654333274022,0.5619161656777116,-0.4904002189636234,51.51513691959568,-27.80776577022167,0.3764163545052266,9,-0.014999866485595703,-0.7349996566772461,-1.4074997901916504,-0.7849998474121094,-0.31999969482421875,0,0.0038424555657385895,7.28574931880109,10.880000114440918,-1.5555461365658998,10.5600004196167,-1.2153867371701386,10.5600004196167,0.0038424555657385895
3318,2004-09-21,10.5600004196167,10.579999923706056,10.359999656677246,10.380000114440918,666300.0,0.014409277080045246,1.000008669793556,-0.37500024835242995,61.7563809022079,62.77248939338083,-0.05168836013901945,-0.3881108182367825,-1.0176095302918728,-1.153975529719336,17.81419980989713,0.22000026702881037,0.5060456859945788,0.2985003471374519,-0.4432835757556024,1.0402842700305062,-0.07239161430907437,0.6693923085839781,-0.6015847625732427,60.71430193323373,-20.50653953111842,0.3708919614465268,9,-0.16500043869018555,-0.8350000381469727,-1.5925002098083496,-0.9350004196166992,-0.1100006103515625,1,-0.030303090509739783,1.8749992549427101,10.40999984741211,7.28574931880109,10.880000114440918,-1.5555461365658998,10.5600004196167,-0.030303090509739783
3319,2004-09-22,10.039999961853027,10.529999732971193,9.989999771118164,10.479999542236328,499100.0,-0.04924246563453705,-1.0000000000000067,-2.444437968889077,47.91087002143773,60.598802052071555,0.48655767098303926,0.1664120519193375,-0.509480595851926,-0.6254021990014067,17.095817132212176,0.5700006484985352,0.470051410998753,-0.23800010681152273,-0.941842360056862,0.4658421464338165,-0.5899212334341914,0.113921019811146,0.8500003814697266,5.555573216179816,-71.26246255503875,0.3519211266226693,9,0.35500001907348633,-0.12999963760375977,-0.9774999618530273,-0.41499996185302734,0.7100000381469727,2,0.04282871581768588,1.000008669793556,10.5600004196167,1.8749992549427101,10.40999984741211,7.28574931880109,10.880000114440918,0.04282871581768588
3320,2004-09-23,10.029999732971193,10.210000038146973,9.949999809265137,9.970000267028807,207200.0,-0.00099603873703491,-4.199984741269145,-0.13636255264179684,45.50724253086796,58.42674319662118,0.4883404818331698,0.18843624647136892,-0.5107457298966285,-0.5994553254875772,16.485608166001608,0.26000022888183594,0.4035433906617989,-0.24950032234191788,-0.9509718938905198,0.4519712492066841,-0.6002361081162189,0.1012354634323831,0.8420005989074681,8.510625346214205,-63.12361229206419,0.3507357857743012,9,0.3650002479553205,-0.10999965667724787,-0.9674997329711932,-0.4049997329711932,0.8500003814697248,3,0.03688932157623048,-1.0000000000000067,10.039999961853027,1.000008669793556,10.5600004196167,1.8749992549427101,10.40999984741211,0.03688932157623048
3321,2004-09-24,9.84000015258789,10.100000381469727,9.84000015258789,10.039999961853027,231600.0,-0.01894312915669627,-1.6000047683761296,-3.3333598245221663,44.2253561233662,55.707082726196205,0.5986345546250043,0.4055281601113041,-0.3292934983425333,-0.40051956361917895,15.850668726451511,0.26000022888183594,0.3705613880420948,-0.4434998989105221,-1.133313959665923,0.24631416184487875,-0.7884069292882234,-0.09859286853282079,0.9951201583862304,0.0,-67.59893708811272,0.34490703037770054,9,0.5250000953674316,0.22499990463256836,-0.752500057220459,-0.21500015258789062,1.6300001144409162,4,0.017276430249773433,-4.199984741269145,10.029999732971193,-1.0000000000000067,10.039999961853027,1.000008669793556,10.5600004196167,0.017276430249773433
3322,2004-09-27,9.649999618530273,9.869999885559082,9.619999885559082,9.84000015258789,344500.0,-0.01930899706415634,1.0,0.9500035762820971,40.54794184104529,53.981879416239536,0.6798454839949066,0.6019771305618704,-0.1476453325086844,-0.20610973178876435,15.558590234913233,0.25,0.305275090641425,-0.618000411987305,-1.3510002840917856,0.11499946011717554,-0.9845003480395462,-0.25150047593506386,1.1254134829406741,3.124972060323866,-59.40998546378872,0.3664999360522407,9,0.6050004959106445,0.4250006675720215,-0.5624995231628418,-0.024999618530273438,1.1900005340576172,0,0.06010362141282566,-1.6000047683761296,9.84000015258789,-4.199984741269145,10.029999732971193,-1.0000000000000067,10.039999961853027,0.06010362141282566
3323,2004-09-28,9.90999984741211,9.93000030517578,9.65999984741211,9.779999732971193,492100.0,0.026943029964744625,2.176456728692566,-0.6842092054409383,45.54973808918698,52.56695813775988,0.43589877497215035,0.3803813311809705,-0.4199188766385511,-0.4611020458123143,15.732980263109416,0.28000068664550604,0.22769462162217735,-0.37000017166137766,-1.0688416265738514,0.3288412832510961,-0.7194208991176154,-0.020579444205139907,0.7729801967858894,31.868133019773488,-27.82652638940607,0.34942072745623703,9,0.3450002670288086,0.18500041961669922,-0.7324998378753662,-0.2849998474121094,1.510000228881836,1,0.01816350231557129,1.0,9.649999618530273,-1.6000047683761296,9.84000015258789,-4.199984741269145,10.029999732971193,0.01816350231557129
3324,2004-09-29,9.979999542236328,10.039999961853027,9.770000457763672,9.81999969482422,400900.0,0.007063541463373291,-1.0769326701586044,1.230766973553904,44.23592308223329,50.51107679717277,0.307288509876555,0.3479087871184259,-0.5025986930832254,-0.5194087461433607,16.39415483675293,0.26999950408935547,0.13017960322161137,-0.3125004768371582,-0.9780713536554675,0.3530703999811511,-0.645285915246312,0.020284961571995552,0.6179420892705565,61.01687518184463,4.482682901079414,0.33278543840915426,9,0.27500057220458984,0.11500072479248047,-0.8174993991851807,-0.3549995422363281,1.0200004577636719,2,0.04709421729326957,2.176456728692566,9.90999984741211,1.0,9.649999618530273,-1.6000047683761296,9.84000015258789,0.04709421729326957
3325,2004-09-30,10.5,10.600000381469727,9.90999984741211,10.039999961853027,823300.0,0.052104256674860405,1.0909081713895163,2.875002980235113,46.80307048845177,48.58803689285363,-0.2482211661551208,-0.15565704412760084,-0.9956484350524946,-1.0185062041883945,15.851494422698753,0.6900005340576172,0.13108022606017045,0.19199995994567942,-0.47794453130886616,0.861944451200225,-0.14297228568159248,0.5269722055729513,-0.880000114440918,89.7958846054661,37.15869630045343,0.33497224562727257,9,-0.24499988555908203,-0.4049997329711914,-1.304999828338623,-0.875,0.8100004196166992,3,0.023809523809523725,-1.0769326701586044,9.979999542236328,2.176456728692566,9.90999984741211,1.0,9.649999618530273,0.023809523809523725
3326,2004-10-01,10.59000015258789,10.75,10.369999885559082,10.5,1052400.0,0.008571443103608578,-1.171426858709217,0.19565248940074012,47.341772824253354,47.097588433672264,-0.42877403432489203,-0.2381790754223374,-1.0654782636969529,-1.0892628806241422,15.186176628225295,0.38000011444091797,0.08871192078382606,0.269500112533569,-0.4121846051039775,0.9511848301711154,-0.07134224628520336,0.6103424713523413,-0.9504002571105961,85.84072290193781,37.575522761485274,0.340842358818773,10,-0.4050002098083496,-0.49499988555908203,-1.375,-0.9650001525878906,0.5900001525878888,4,0.02738432083800868,1.0909081713895163,10.5,-1.0769326701586044,9.979999542236328,2.176456728692566,9.90999984741211,0.02738432083800868
3327,2004-10-04,10.899999618530273,10.90999984741211,10.350000381469727,10.5,767700.0,0.029272848109131333,1.6666636391297043,4.444432670707413,61.23594000640783,47.03976166747227,-0.7397501305064207,-0.5238430947861978,-1.3425850629778289,-1.379457920893783,14.415826994850864,0.5599994659423828,0.03629972686672467,0.5469995975494388,-0.1809421711366106,1.2749413662354883,0.183028713206415,0.9109704818924627,-1.2159837188720708,99.19998168945312,45.67254781981705,0.36397088434302427,10,-0.6349997520446777,-0.7949995994567871,-1.6599993705749512,-1.2749996185302734,0.5600004196166992,0,0.05229363930706188,-1.171426858709217,10.59000015258789,1.0909081713895163,10.5,-1.0769326701586044,9.979999542236328,0.05229363930706188
3328,2004-10-05,11.119999885559082,11.119999885559082,10.800000190734863,10.859999656677246,1041600.0,0.020183511442954716,1.4615339471078017,0.6500011920940324,58.433722826758256,48.20896753473011,-0.9744327399013528,-0.7192899302080686,-1.5264580654888604,-1.581207164545841,13.815780867038283,0.31999969482421875,-0.0462764272515912,0.7279998779296868,-0.07655571759167401,1.5325554734510476,0.3257220801690064,1.1302776756903672,-1.3624249490356455,100.0,46.95465868149753,0.40227779776067996,10,-0.75,-0.9099998474121094,-1.7874996662139893,-1.494999885559082,0.3599996566772461,1,-0.025179832360862853,1.6666636391297043,10.899999618530273,-1.171426858709217,10.59000015258789,1.0909081713895163,10.5,-0.025179832360862853
3329,2004-10-06,11.609999656677244,11.729999542236328,10.770000457763672,11.09000015258789,1151600.0,0.04406472807202966,1.5263157894736843,1.9999963320250822,63.77951257998595,50.23921976240988,-1.3614821006677253,-1.1617408944235752,-1.986787022146876,-2.042576410506996,13.709249242444182,0.9599990844726562,-0.07295195274102007,1.1499996662139882,0.182572226317383,2.1174271061105934,0.6662859462656847,1.6337133861622917,-1.7434307242309561,93.40659858898087,41.15426407068683,0.483713719948303,10,-0.9349999427795392,-1.0949997901916486,-2.2724995613098127,-1.9849996566772443,0.30000019073486506,2,-0.016365166752957183,1.4615339471078017,11.119999885559082,1.6666636391297043,10.899999618530273,-1.171426858709217,10.59000015258789,-0.016365166752957183
3330,2004-10-07,11.050000190734863,11.56999969482422,10.970000267028807,11.56999969482422,800100.0,-0.04823423621897438,1.3076923076923055,-1.0000000000000069,52.09876578095072,51.114043057697046,-0.7169776569796511,-0.5811306763688435,-1.3981765606790404,-1.4538783746796895,13.596960516481694,0.6399993896484375,-0.13061222337476153,0.5580001831054684,-0.44417854814392044,1.5601789143548572,0.05691081748077487,1.059089548730162,-0.9970881973095711,50.724654707491325,4.325689431605639,0.5010893656246942,10,-0.3750004768371582,-0.43000030517578125,-1.6400001049041748,-1.4250001907348633,0.6899995803833008,3,-0.004524904060796975,1.5263157894736843,11.609999656677244,1.4615339471078017,11.119999885559082,1.6666636391297043,10.899999618530273,-0.004524904060796975
3331,2004-10-08,10.75,11.149999618530273,10.699999809265137,11.039999961853027,460600.0,-0.027149338059415218,-1.307689298071868,0.5576927661900105,54.38144405915139,52.65109885970884,-0.3065568697707679,-0.2963231264080761,-1.0721391195075611,-1.1251957011627383,12.59736680160496,0.4499998092651367,-0.09495839224167746,0.2579999923706051,-0.7441787388787837,1.260178723619994,-0.24308937325408841,0.7590893579952986,-0.5293792516936051,28.985497230887457,-16.0737079037297,0.5010893656246942,10,-0.05500030517578125,-0.07500028610229492,-1.2849996089935303,-1.125,0.9399995803833008,4,0.05209306228992561,1.3076923076923055,11.050000190734863,1.5263157894736843,11.609999656677244,1.4615339471078017,11.119999885559082,0.05209306228992561
3332,2004-10-11,11.039999961853027,11.050000190734863,10.720000267028807,10.720000267028807,256100.0,0.026976740637491003,-1.0625014901175287,-1.1034473686806798,55.97014288032385,53.8089216142796,-0.4231486702223197,-0.5980851437145454,-1.3318727877402416,-1.3878887562135205,11.446385515496829,0.32999992370605646,-0.03634590977895691,0.5359999656677239,-0.48723333458359974,1.5592332659190475,0.02438331554206208,1.0476166157933857,-0.6684413341536395,33.009732110037376,-9.653259947071959,0.5116166501256617,10,-0.28999996185302734,-0.36500024795532227,-1.5099997520446777,-1.4149999618530273,0.1300001144409162,0,0.012681190562183087,-1.307689298071868,10.75,1.3076923076923055,11.050000190734863,1.5263157894736843,11.609999656677244,0.012681190562183087
3333,2004-10-12,10.56999969482422,10.9399995803833,10.529999732971193,10.8100004196167,484200.0,-0.042572488102610384,-1.5624938532834816,-0.7500029802350713,56.6750591602334,55.1910478451685,0.16798330812091855,-0.09598976564498152,-0.826127520934536,-0.8909616547343262,12.03083406055298,0.5100002288818342,0.03831184118575415,0.04249973297119247,-0.9631030598935677,1.0481025258359526,-0.4603016634611876,0.5453011294035726,-0.06259697567113953,3.333330684237594,-42.20493490805134,0.50280139643238,10,0.24999999999999822,0.10500001907348455,-0.9899997711181658,-0.9449996948242205,0.07999992370605291,1,0.0842006025561719,-1.0625014901175287,11.039999961853027,-1.307689298071868,10.75,1.3076923076923055,11.050000190734863,0.0842006025561719
3334,2004-10-13,10.09000015258789,10.619999885559082,10.0600004196167,10.579999923706056,725400.0,-0.045411500103578084,-1.036364519104724,2.041659547244508,50.675680464946325,55.621337842556784,0.7434042620898786,0.36574508598243227,-0.31167747082428576,-0.38447735426657736,12.212944292002984,0.5599994659423828,0.14142762259769803,-0.4139997959136963,-1.4381996563063435,0.6102000644789509,-0.926099726110019,0.09810013428262643,1.6399993896484375,1.9867382364848154,-46.24272537409349,0.5120999301963234,10,0.804999828338623,0.5849995613098145,-0.505000114440918,-0.4650001525878906,0.6899995803833026,2,0.13776009599880235,-1.5624938532834816,10.56999969482422,-1.0625014901175287,11.039999961853027,-1.307689298071868,10.75,0.13776009599880235
3335,2004-10-14,10.18000030517578,10.279999732971193,9.989999771118164,10.050000190734863,559300.0,0.008919737485316714,-1.3199908447615012,-0.2653064799280611,53.91705231145154,56.35192445224547,0.6741306202045703,0.2591008357212452,-0.37224097571926684,-0.45550343304721785,12.425376688189308,0.2899999618530291,0.21372459820492118,-0.30499963760376225,-1.3388783990388262,0.7288791238313017,-0.8219390183212951,0.21193974311377062,1.5165992546081561,16.37935853883906,-36.38309913057948,0.5169393807175322,10,0.6799993515014666,0.4949994087219256,-0.5950002670288068,-0.5550003051757795,0.3099994659423846,3,0.16994101084228386,-1.036364519104724,10.09000015258789,-1.5624938532834816,10.56999969482422,-1.0625014901175287,11.039999961853027,0.16994101084228386
3336,2004-10-15,10.31999969482422,10.510000228881836,10.100000381469727,10.369999885559082,864500.0,0.013752395427460096,1.4848409535561842,-0.38461651322304113,57.80886050342458,55.97113784080288,0.5496002988799855,0.07904942051876596,-0.46735244989626956,-0.5771187516857843,12.318186364093236,0.4099998474121094,0.29698743803722216,-0.13700022697448588,-1.1560627544822726,0.8820623005333008,-0.6465314907283801,0.37253103677940835,1.3083358734130837,31.132055950070836,-26.756309148360437,0.5095312637538933,10,0.5399999618530256,0.35500001907348455,-0.7349996566772479,-0.6949996948242205,0.5399999618530256,4,0.13759691068654933,-1.3199908447615012,10.18000030517578,-1.036364519104724,10.09000015258789,-1.5624938532834816,10.56999969482422,0.13759691068654933
3337,2004-10-18,10.449999809265137,10.5600004196167,10.1899995803833,10.479999542236328,500300.0,0.012596910686549334,2.894715179866587,0.5999923706345938,56.49038588286539,55.755211513703685,0.3900754803046045,-0.05038353726654243,-0.5426138067603645,-0.6855568057704069,13.042827324278985,0.37000083923339844,0.3385117058832101,-0.009000110626221414,-1.027831232508019,1.0098310112555762,-0.5184156715671193,0.5004154503146765,1.112802327087401,48.42106636871868,-12.231635053550882,0.5094155609408986,10,0.4099998474121094,0.22499990463256836,-0.7349996566772461,-0.8249998092651367,0.40000057220458984,0,0.11866026734457558,1.4848409535561842,10.31999969482422,-1.3199908447615012,10.18000030517578,-1.036364519104724,10.09000015258789,0.11866026734457558
3338,2004-10-19,10.239999771118164,10.56999969482422,10.220000267028807,10.489999771118164,534500.0,-0.020095697797121836,-1.4137974125740693,8.333407508662619,53.02325901178033,54.56007222834751,0.5164281051449944,0.14167753202832323,-0.2727390571541477,-0.45962741746930647,13.814232491324722,0.3499994277954137,0.36785359939799633,-0.2030001163482673,-1.2251979553013648,0.8191977226048301,-0.714099035824816,0.3080988031282814,1.2598902706249984,39.68253247411834,-20.05975028829291,0.5110989194765487,10,0.5399999618530273,0.434999942779541,-0.4999995231628418,-0.6149997711181641,0.630000114440918,1,0.090820344332315,2.894715179866587,10.449999809265137,1.4848409535561842,10.31999969482422,-1.3199908447615012,10.18000030517578,0.090820344332315
3339,2004-10-20,10.470000267028807,10.5,10.079999923706056,10.210000038146973,410000.0,0.022460986430815844,1.6250029802350698,-1.0400009155273366,49.62593842402078,54.285313633133065,0.12037116220756694,-0.05739958596267236,-0.4499186269954194,-0.6694850023800196,13.645898056138122,0.42000007629394354,0.31588373977656836,0.005500364303587801,-0.9989418817258713,1.0099426103330469,-0.49672075871114174,0.5077214873183173,0.9694941638893564,82.75871707767787,25.710188379434285,0.50222112301473,10,0.09999942779541193,0.20499944686889826,-0.6775000095367414,-0.8450002670288068,0.1700000762939471,2,0.017191914700165345,-1.4137974125740693,10.239999771118164,2.894715179866587,10.449999809265137,1.4848409535561842,10.31999969482422,0.017191914700165345
3340,2004-10-21,10.399999618530273,10.539999961853027,10.149999618530273,10.4399995803833,550600.0,-0.006685830631635525,2.2499930461457764,-0.15384587169423866,47.61904079001524,53.53393549211794,0.09887015213769246,0.043997567466780296,-0.3374599245109309,-0.5800230086248064,13.415259232165749,0.3900003433227539,0.2558557596902702,-0.08300027847290004,-1.0671718472790932,0.9011712903332931,-0.5750860628759966,0.40908550593019655,0.9815150259958898,65.30609067306047,11.40802149014823,0.49208578440309697,10,0.12000036239624023,0.27500009536743164,-0.5099995136260986,-0.9449992179870605,0.0200004577636701,3,0.03653847388261933,1.6250029802350698,10.470000267028807,-1.4137974125740693,10.239999771118164,2.894715179866587,10.449999809265137,0.03653847388261933
3341,2004-10-22,10.010000228881836,10.619999885559082,10.010000228881836,10.5600004196167,415100.0,-0.037499942687839405,-1.2181798004914022,13.750017881410486,39.06634574469081,51.65573581038093,0.4166800468448866,0.47156324248191517,0.09263060085359243,-0.18013708988713972,12.872343594996433,0.6099996566772461,0.10939403075588316,-0.48149967193603516,-1.4450080613730183,0.482008717500948,-0.9632538666545276,0.0002545227824573004,1.315853820708007,0.0,-46.17792467002065,0.48175419471849196,10,0.4549994468688965,0.6649994850158691,-0.08000016212463379,-0.5799999237060547,0.6099996566772461,4,0.047952001124973664,2.2499930461457764,10.399999618530273,1.6250029802350698,10.470000267028807,-1.4137974125740693,10.239999771118164,0.047952001124973664
3342,2004-10-25,10.229999542236328,10.359999656677246,9.789999961853027,9.850000381469727,442800.0,0.0219779528795343,-1.279998779296875,-0.6909073254299769,39.066331466833546,49.69921051111428,0.07789002777326459,0.313307430291454,-0.07712460851166725,-0.3867944877205467,12.02846773037291,0.5699996948242188,0.05420988528834947,-0.290500354766845,-1.1793902236567284,0.5983895141230384,-0.7349452892117867,0.15394457967809672,1.0424203362146471,53.01200250942759,13.078662837150219,0.44444493444494154,10,-0.024999618530273438,0.44500017166137695,-0.22749948501586914,-0.7599992752075195,0.48000049591064453,0,0.06158359165509775,-1.2181798004914022,10.010000228881836,2.2499930461457764,10.399999618530273,1.6250029802350698,10.470000267028807,0.06158359165509775
3343,2004-10-26,10.09000015258789,10.329999923706056,9.90999984741211,10.170000076293944,810700.0,-0.013685180441155076,1.100002384188055,-0.21052657996576335,29.569890130004836,47.354122696120776,0.15940418120850808,0.49274680294674056,0.09092859497270211,-0.22870298940858902,11.32338730401673,0.4200000762939471,0.001697539231166445,-0.4394997596740726,-1.305718938114964,0.42671941876681885,-0.8726093488945175,-0.006390170453627775,1.0934745308672085,36.14460461578412,2.852367126710149,0.4331095892204457,10,0.11499977111816406,0.5849995613098145,-0.05500006675720215,-0.6149997711181641,0.9799995422363299,1,0.07532212263514282,-1.279998779296875,10.229999542236328,-1.2181798004914022,10.010000228881836,2.2499930461457764,10.399999618530273,0.07532212263514282
3344,2004-10-27,10.449999809265137,10.600000381469727,10.140000343322754,10.260000228881836,753000.0,0.03567885542448801,-1.1395382878636997,-2.374997019764972,41.47726379888734,45.97192397250254,-0.1611007207116817,0.17893802310772777,-0.22787374467157662,-0.5755186962001311,10.736116703362573,0.5100002288818359,-0.0790212594021451,-0.10300011634826589,-0.9311138901724334,0.7251136574759016,-0.5170570032603496,0.31105677056381786,0.6498663908938376,79.51806121440669,46.43027644194695,0.41405688691208364,10,-0.24499988555908203,0.22499990463256836,-0.3899996280670166,-0.9749994277954102,0.6900005340576172,2,0.04019139559424367,1.100002384188055,10.09000015258789,-1.279998779296875,10.229999542236328,-1.2181798004914022,10.010000228881836,0.04019139559424367
3345,2004-10-28,10.75,10.869999885559082,10.470000267028807,10.489999771118164,485400.0,0.028708152747417115,-1.6666709052299435,1.3684252794522886,50.0,45.104272805455366,-0.4154304846927843,-0.10685077614128424,-0.49684824885934376,-0.859498568888835,11.331107524772428,0.4200000762939453,-0.12565266485739812,0.18450007438659632,-0.6477820189321601,1.0167821677053528,-0.2316409722727819,0.6006411210459746,0.27127422586061734,88.88889870035375,52.99855139764128,0.41614104665937796,10,-0.4200000762939453,-0.07500028610229492,-0.5974998474121094,-1.2749996185302734,0.4700002670288068,3,-0.010232526202534564,-1.1395382878636997,10.449999809265137,1.100002384188055,10.09000015258789,-1.279998779296875,10.229999542236328,-0.010232526202534564
3346,2004-10-29,10.880000114440918,10.949999809265137,10.5600004196167,10.699999809265137,441000.0,0.012093033901480643,1.4374985098824595,0.6923082566115247,47.61904897062738,44.11856870409559,-0.5114222975556082,-0.22557627009688375,-0.5920604794149327,-0.9730388049525871,11.68386922077615,0.3899993896484375,-0.1035913630997527,0.3000001907348633,-0.544099971984366,1.1441003534540926,-0.12204989062475136,0.7220502720944779,-1.0900001525878906,93.96554275585606,55.326842684045246,0.42205008135961464,10,-0.5100002288818359,-0.2050004005432129,-0.7225000858306885,-1.4049997329711914,-0.3599996566772461,4,-0.042279414826147055,-1.6666709052299435,10.75,-1.1395382878636997,10.449999809265137,1.100002384188055,10.09000015258789,-0.042279414826147055
3347,2004-11-01,11.470000267028807,11.5,10.640000343322754,10.84000015258789,1022700.0,0.05422795463069785,1.4927541439938523,3.499994701818326,62.93104794873611,45.21943414153512,-1.0521661201843475,-0.8123326016421135,-1.1571081201545574,-1.5391490258561955,12.087067481051669,0.8599996566772461,-0.08720840891580828,0.8615003108978261,-0.06277521441632672,1.7857758362119789,0.39936254824075057,1.3236380735549016,-1.6568003082275364,98.113224522503,52.736282793051245,0.462137762657076,11,-0.8250002861022931,-0.7950005531311017,-1.2550001144409162,-1.9949998855590803,-0.5399999618530273,0,-0.07410639596174218,1.4374985098824595,10.880000114440918,-1.6666709052299435,10.75,-1.1395382878636997,10.449999809265137,-0.07410639596174218
3348,2004-11-02,10.84000015258789,11.640000343322756,10.829999923706056,11.550000190734865,819600.0,-0.054925902334273635,-1.2191777242733572,-1.1269839828157062,60.33058090076269,46.40883886117311,-0.3666641474714929,-0.2154301296369283,-0.5050931366547715,-0.8929910018218123,12.164813494413988,0.8100004196166992,-0.11427616120060335,0.2455001831054684,-0.6543120888281955,1.1453124550391323,-0.20440595286136443,0.6954063190723012,-0.9593281921386705,46.66665395100906,-4.02540626460263,0.4499061359668324,11,-0.125,-0.14500045776367188,-0.6749999523162842,-1.364999771118164,0.029999732971191406,1,-0.011992630314666797,1.4927541439938523,11.470000267028807,1.4374985098824595,10.880000114440918,-1.6666709052299435,10.75,-0.011992630314666797
3349,2004-11-03,11.420000076293945,11.600000381469727,11.039999961853027,11.15999984741211,492900.0,0.05350552726399993,-1.2400016784667969,-0.36619748579226735,65.04854481298261,48.345450419280596,-0.8914841347704918,-0.8541888904920505,-1.0523384823516704,-1.4569687432803313,11.19527431346613,0.7600002288818359,-0.12781664828262862,0.8350000858306892,-0.022695837719851397,1.6926960093812298,0.4061521240554189,1.2638480476059595,-1.433768412872313,81.19655959975016,25.083358374890906,0.42884796177527057,11,-0.7049999237060547,-0.6700000762939453,-1.244999885559082,-1.9449996948242188,-0.5399999618530273,2,-0.03064801918839466,-1.2191777242733572,10.84000015258789,1.4927541439938523,11.470000267028807,1.4374985098824595,10.880000114440918,-0.03064801918839466
3350,2004-11-04,11.0,11.5,10.81999969482422,11.43000030517578,918800.0,-0.03677758962242017,1.3859672605104942,-1.6538458716942308,57.72727686511619,50.41888721043896,-0.4217780118339647,-0.4618036813617348,-0.6131379330758087,-1.0259405208354977,9.946311510609016,0.6800003051757795,-0.1156913770978889,0.41750001907348633,-0.4347633122071528,1.2697633503541255,-0.00863164656683324,0.8436316847138059,-0.9145422157842997,40.74070476536954,-17.766887211264887,0.4261316656403191,11,-0.2849998474121094,-0.24000024795532227,-0.8249998092651367,-1.5249996185302734,0.2700004577636719,3,0.012727303938432133,-1.2400016784667969,11.420000076293945,-1.2191777242733572,10.84000015258789,1.4927541439938523,11.470000267028807,0.012727303938432133
3351,2004-11-05,11.3100004196167,11.399999618530273,10.8100004196167,10.84000015258789,454700.0,0.028181856328790778,-1.2264131931011526,-1.093023101080539,59.38865310783309,52.67692294832781,-0.5900285653603081,-0.7670249379384657,-0.892202681905605,-1.322998197066486,9.359898320489172,0.5899991989135742,-0.09186947563749825,0.6995004177093502,-0.21075649699836063,1.609757332417061,0.2443719603554939,1.1546288750632066,-1.1312700818545753,67.0000076293944,6.918430258541619,0.45512845735385554,11,-0.5350003242492676,-0.5500006675720215,-1.135000228881836,-1.8350000381469727,0.1599998474121076,4,-0.007957572877874575,1.3859672605104942,11.0,-1.2400016784667969,11.420000076293945,-1.2191777242733572,10.84000015258789,-0.007957572877874575
3352,2004-11-08,11.18000030517578,11.199999809265137,10.960000038146973,11.140000343322754,524900.0,-0.011494262565670654,5.000071526494605,0.08510625346213639,60.44445037841796,56.10742964259593,-0.3476593825282208,-0.6598283128052937,-0.7385872609198891,-1.1790831805404949,8.741794632903032,0.35000038146972656,-0.0520509238682596,0.5625002861022939,-0.3636776797672514,1.4886782519718391,0.09941130316752123,1.0255892690370665,-0.9135937670800178,44.57830356260554,-17.33660028105345,0.4630889829347723,11,-0.28999996185302557,-0.42000055313110174,-1.0400002002716047,-1.704999923706053,0.2799997329711932,0,-0.05903397400683086,-1.2264131931011526,11.3100004196167,1.3859672605104942,11.0,-1.2400016784667969,11.420000076293945,-0.05903397400683086
3353,2004-11-09,11.460000038146973,11.529999732971193,11.0600004196167,11.229999542236328,369200.0,0.025044698150997968,1.5405376147309071,5.750017881410741,60.8791201881359,58.26319146362355,-0.4614099573070103,-0.916734173111152,-0.981882173633057,-1.4494660781464912,8.828878073117476,0.46999931335449396,0.07521100406468584,0.798000001907349,-0.20121249716905965,1.7972125009837576,0.29839375236914556,1.2976062514455524,-1.111177871737592,82.27843669835522,22.050023192206694,0.4996062495382039,11,-0.4049997329711914,-0.7000002861022949,-1.2750000953674316,-1.9749999046325684,-0.07999992370605469,1,-0.04624779504423904,5.000071526494605,11.18000030517578,-1.2264131931011526,11.3100004196167,1.3859672605104942,11.0,-0.04624779504423904
3354,2004-11-10,11.479999542236328,11.729999542236328,11.270000457763672,11.649999618530273,371700.0,0.0017451574190909813,1.7878738837673034,-0.7391291728344384,62.00000423855431,59.59652526790737,-0.35753800358041765,-0.8719651772709689,-0.9661219456473997,-1.4564413767915632,10.156289706731435,0.45999908447265625,0.19773942463896077,0.7484995365142826,-0.2762321199363278,1.773231192964893,0.23613370828897828,1.2608653647395869,-1.0537066852121448,72.82606104143407,12.693011302064164,0.5123658282253052,11,-0.33499956130981445,-0.7199997901916504,-1.1899995803833008,-1.8899993896484375,-0.20999908447265625,2,-0.05313586071436527,1.5405376147309071,11.460000038146973,5.000071526494605,11.18000030517578,-1.2264131931011526,11.3100004196167,-0.05313586071436527
3355,2004-11-11,11.90999984741211,12.0,11.300000190734865,11.510000228881836,523100.0,0.03745647406986019,1.4137927632552465,-2.3529378765609397,70.9251105023092,62.186087660316446,-0.6768680327015417,-1.2287094620605092,-1.3694580343584608,-1.8774910251012251,11.65006426707893,0.6999998092651349,0.39358778000758576,1.0919998645782467,-0.0246606768841815,2.208660406040675,0.5336695938470335,1.65033013530946,-1.3794104555709552,92.43695930053173,23.67725563343498,0.5583302707312139,11,-0.5899996757507324,-1.0149998664855957,-1.315000057220459,-2.0149998664855957,-1.0,3,-0.08648192663033472,1.7878738837673034,11.479999542236328,1.5405376147309071,11.460000038146973,5.000071526494605,11.18000030517578,-0.08648192663033472
3356,2004-11-12,11.739999771118164,12.050000190734865,11.5,11.989999771118164,655300.0,-0.01427372615213629,1.9729672606927078,-0.6250005960470162,66.81514817210997,62.617654351802436,-0.4157707689821706,-0.9980420987174643,-1.1790551055690273,-1.7048667982571963,12.966468091333788,0.5500001907348651,0.5151278639875017,0.8509997844696038,-0.31195294073020285,2.0139525096694104,0.26952342186970135,1.4324761470695062,-1.062469318461126,71.55959851191818,0.7745423583398008,0.5814763625999032,11,-0.3099994659423828,-0.8199996948242188,-1.0924999713897705,-1.8449997901916504,-0.7799997329711914,4,-0.040034013843062266,1.4137927632552465,11.90999984741211,1.7878738837673034,11.479999542236328,1.5405376147309071,11.460000038146973,-0.040034013843062266
3357,2004-11-15,11.6899995803833,11.739999771118164,11.5,11.65999984741211,396300.0,-0.004258960111555576,2.692300920661703,-0.11999893188476562,68.18180931501267,63.49001306449688,-0.3702137889297177,-0.8963367321015152,-1.105910988485089,-1.6561790168719135,14.248832632921344,0.23999977111816406,0.5850463864410322,0.738999605178833,-0.45715032969227387,1.9351495400499399,0.14092463774327868,1.3370745726143873,-0.8477727591569231,63.63629357762803,-11.054231733400705,0.5980749674355538,11,-0.25999927520751953,-0.7699995040893555,-1.0049998760223389,-1.794999599456787,-0.8099994659423828,0,-0.018819445787121247,1.9729672606927078,11.739999771118164,1.4137927632552465,11.90999984741211,1.7878738837673034,11.479999542236328,-0.018819445787121247
3358,2004-11-16,11.170000076293944,11.6899995803833,10.84000015258789,11.5,766200.0,-0.04448242281906967,1.3943676728167547,-11.000095368280569,57.894739043569295,62.695145756784285,0.22520127056036898,-0.3194710158996905,-0.5712342379087954,-1.1382936114165982,14.874812244666275,0.8499994277954102,0.6488652720525359,0.172500085830686,-0.9787348933819402,1.3237350650433122,-0.403117403775628,0.748117575437,0.8800001144409215,27.27272010763102,-44.873599113927526,0.5756174896063132,11,0.2600002288818377,-0.24999999999999822,-0.457500219345091,-1.2750000953674299,-0.23999977111816406,1,0.025962395691338847,2.692300920661703,11.6899995803833,1.9729672606927078,11.739999771118164,1.4137927632552465,11.90999984741211,0.025962395691338847
3359,2004-11-17,10.649999618530273,11.369999885559082,10.5600004196167,11.010000228881836,926700.0,-0.04655330834484639,-2.000003532133585,1.0909111926711499,48.95397105539011,61.72033400014806,0.6978803155748938,0.2263089420912685,-0.03939495356368283,-0.6221751216483717,15.643305104424115,0.8099994659423828,0.5905252019883207,-0.35650033950805593,-1.4930931198379689,0.780092440821857,-0.9247967296730124,0.21179605065690055,1.3758005714416512,6.040215620035605,-61.34499006069485,0.5682963901649569,11,0.6550006866455078,0.2700004577636719,0.09750008583068848,-0.7549996376037598,0.10000038146972656,2,0.06854464995853093,1.3943676728167547,11.170000076293944,2.692300920661703,11.6899995803833,1.9729672606927078,11.739999771118164,0.06854464995853093
3360,2004-11-18,10.779999732971193,10.960000038146973,10.300000190734863,10.56999969482422,541700.0,0.012206583952804051,1.3157863035793007,-0.583332450303056,48.95397105539013,60.56092488320995,0.5960749794070406,0.13305917288146674,-0.16095960023407763,-0.7591727823057983,16.293764448948277,0.6599998474121094,0.5903519623530791,-0.24550023078918315,-1.351702329027658,0.8607018674492917,-0.7986012799084197,0.30760081833005337,1.187168466186522,27.428545270647398,-35.08274852131625,0.553101049119237,11,0.3950004577636701,0.14000034332275213,0.005000114440916192,-0.8849997520446795,0.09000015258788885,3,0.0454546138154146,-2.000003532133585,10.649999618530273,1.3943676728167547,11.170000076293944,2.692300920661703,11.6899995803833,0.0454546138154146
3361,2004-11-19,10.489999771118164,10.960000038146973,10.489999771118164,10.770000457763672,416800.0,-0.026901666886507303,-2.3571365317674946,-1.3333363608702957,39.06249567600284,58.18515213849716,0.8465492549499345,0.485768921658261,0.1233190274748317,-0.47952446373452773,17.152579919267495,0.4700002670288086,0.5074294343041608,-0.5595001697540276,-1.591258546910364,0.4722582074023087,-1.0753793583321958,-0.04362098117585944,1.3771383475341796,13.194419149256035,-42.96227162937995,0.515879188578168,11,0.6850004196166992,0.43000030517578125,0.2774999141693115,-0.5949997901916504,0.3600006103515625,4,0.04003813970047165,1.3157863035793007,10.779999732971193,-2.000003532133585,10.649999618530273,1.3943676728167547,11.170000076293944,0.04003813970047165
3362,2004-11-22,10.859999656677246,10.899999618530273,10.149999618530273,10.289999961853027,542400.0,0.03527167718132773,1.3076936620234927,-2.0357082036225913,50.23696093393185,57.002689999141154,0.4764919086582342,0.1743247766312468,-0.2498326249515479,-0.8562328322548574,17.78054325639972,0.75,0.49682244267261666,-0.22100028991699183,-1.1835604566313034,0.7415598767973197,-0.7022803732741476,0.26027979344016394,0.9131101863000488,46.10389972300095,-10.788358108242747,0.48128008335715583,11,0.24000024795532227,0.06000041961669922,-0.09249997138977051,-0.9649996757507324,-0.1099996566772461,0,0.009208138547982525,-2.3571365317674946,10.489999771118164,1.3157863035793007,10.779999732971193,-2.000003532133585,10.649999618530273,0.009208138547982525
3363,2004-11-23,10.850000381469727,10.989999771118164,10.420000076293944,10.949999809265137,398100.0,-0.0009207436025443494,5.333352760102382,-0.17543768655218106,42.191784186353736,54.801776660007754,0.436796981812023,0.25737654566435886,-0.2205997530476509,-0.8506732249327253,18.365195971501958,0.5699996948242205,0.4503868683290939,-0.2689995765686035,-1.120423157719138,0.5824240045819309,-0.6947113671438707,0.15671221400666369,0.7932606435518075,57.3770991578745,3.4121463184115015,0.4257117905752671,11,0.2499995231628418,0.06999969482421875,-0.08250069618225098,-0.9550004005432129,-0.28000068664550604,1,0.0027649522503636614,1.3076936620234927,10.859999656677246,-2.3571365317674946,10.489999771118164,1.3157863035793007,10.779999732971193,0.0027649522503636614
3364,2004-11-24,10.869999885559082,11.079999923706056,10.739999771118164,10.800000190734863,442800.0,0.0018432722014933844,-2.578938914822084,-0.7000009536797734,47.999997652493306,52.254541898917104,0.3589129362258383,0.2850714838428914,-0.2355661542923997,-0.8710493859714852,19.424010004631583,0.3400001525878924,0.4066917270735253,-0.27000007629394496,-1.0711833956006824,0.5311832430127925,-0.6705917359473137,0.13059158335942378,0.6538002269431509,77.41935814663185,20.881850326610895,0.40059165965336846,11,0.23000001907348633,0.05000019073486328,-0.1425001621246338,-0.9749999046325684,-0.630000114440918,2,0.0055198178701372225,5.333352760102382,10.850000381469727,1.3076936620234927,10.859999656677246,-2.3571365317674946,10.489999771118164,0.0055198178701372225
3365,2004-11-26,10.640000343322754,10.93000030517578,10.640000343322754,10.789999961853027,172100.0,-0.0211591117440475,-2.8666759915058955,-2.142861035422343,39.43216934858895,49.21198869630365,0.435628976280082,0.5337744866121792,-0.003102352309518608,-0.6491546140960551,19.97743277087717,0.28999996185302557,0.32935438458815547,-0.4944996356964104,-1.3083655925836055,0.3193663211907847,-0.901432614140008,-0.08756665725281287,0.7738957296617226,52.6882326882531,-2.4214994555766154,0.4069329784435972,11,0.30499935150146484,0.2799997329711914,-0.017500638961791992,-0.7450003623962402,-0.5500001907348633,4,0.010338313263897447,-2.578938914822084,10.869999885559082,5.333352760102382,10.850000381469727,1.3076936620234927,10.859999656677246,0.010338313263897447
3366,2004-11-29,10.420000076293944,10.8100004196167,10.390000343322754,10.760000228881836,719900.0,-0.020676716158836816,-1.1000023841880648,2.266673448367953,38.343548770227585,45.896626413549754,0.5014266708451558,0.7563227905175935,0.2065404349259996,-0.427443688417652,20.563778152974315,0.4200000762939453,0.2327712822959498,-0.6914999008178722,-1.5598261138487768,0.17682631221303247,-1.1256630073333245,-0.25733679430241985,0.8927842803341974,29.032297759583663,-26.277327412465304,0.4341631065154526,11,0.4999995231628436,0.5000000000000018,0.17749977111816584,-0.5250000953674299,-0.5200004577636701,0,0.043186161801372025,-2.8666759915058955,10.640000343322754,-2.578938914822084,10.869999885559082,5.333352760102382,10.850000381469727,0.043186161801372025
3367,2004-11-30,10.619999885559082,10.710000038146973,10.329999923706056,10.460000038146973,652500.0,0.019193839520226907,1.2352937876560834,-0.4705875753121855,36.79244377667219,43.55192693945007,0.14939639977413677,0.5158246138260658,0.013445443853804306,-0.6242331478984955,20.141842730157496,0.3800001144409162,0.0470209698380426,-0.44900007247924734,-1.3266019853285602,0.42860184037006555,-0.8878010289039047,-0.010199116054590007,0.5997616920212288,38.666661580403414,-12.685006962592368,0.4388009564246567,11,0.1399998664855957,0.3000001907348633,-0.05000019073486328,-0.6449999809265137,-0.09999942779541016,1,0.021657297400105913,-1.1000023841880648,10.420000076293944,-2.8666759915058955,10.640000343322754,-2.578938914822084,10.869999885559082,0.021657297400105913
3368,2004-12-01,10.710000038146973,10.800000190734863,10.5,10.609999656677246,913800.0,0.008474590730483067,1.1428532503184583,0.6250029802350809,38.15385030712726,42.35191352297643,-0.01421123409745384,0.43804458919241895,-0.07329742512294146,-0.7127024031758573,19.370777798990996,0.3000001907348633,-0.11310918056287633,-0.3524999141693108,-1.2391226414977314,0.5341228131591098,-0.7958112778335202,0.09081144949489861,0.4241805827093348,50.66668192545549,1.947465413369855,0.44331136366421,12,-0.0950002670288086,0.26999998092651367,-0.2700002193450928,-0.6700000762939453,-0.2200002670288086,2,0.0037348236891274755,1.2352937876560834,10.619999885559082,-1.1000023841880648,10.420000076293944,-2.8666759915058955,10.640000343322754,0.0037348236891274755
3369,2004-12-02,11.06999969482422,11.140000343322754,10.449999809265137,10.770000457763672,669900.0,0.03361341320214728,2.1363622570842744,2.9999809265864488,36.79244377667222,41.000632714229994,-0.34460774970159314,0.05320730794119477,-0.4090256788648361,-1.0679445445916311,18.248735683157626,0.6900005340576172,-0.2786623691221237,0.02499976158142303,-0.8455837368856205,0.8955832600484666,-0.4102919876520996,0.4602915108149457,-0.9200000762939471,91.35794910678459,46.17893236340349,0.435291749233522,12,-0.42499971389770685,0.025000572204588067,-0.6299998760223406,-0.9749999046325701,-0.28999996185302734,3,-0.04516711958300912,1.1428532503184583,10.710000038146973,1.2352937876560834,10.619999885559082,-1.1000023841880648,10.420000076293944,-0.04516711958300912
3370,2004-12-03,11.140000343322754,11.25,10.75,11.119999885559082,364600.0,0.006323455323242966,3.1666706403134413,0.0666683620919849,40.25974629158357,41.13366056040562,-0.4002640757464295,-0.006078749832440167,-0.4531187004367876,-1.1322533180400356,17.672631843877706,0.5,-0.35772319054631474,0.088000392913818,-0.7833106955502132,0.9593114813778492,-0.34765515131819846,0.5236559371458345,-0.9702007102966306,88.04351657008985,44.29293109778593,0.4356555442320159,12,-0.4400005340576172,-0.04000043869018555,-0.700000524520874,-0.9950003623962402,-0.22000026702881037,4,-0.08078999501504003,2.1363622570842744,11.06999969482422,1.1428532503184583,10.710000038146973,1.2352937876560834,10.619999885559082,-0.08078999501504003
3371,2004-12-06,11.220000267028807,11.380000114440918,10.90999984741211,11.170000076293944,432700.0,0.007181321475811631,1.540542769728797,2.4999523173755485,42.443737791583736,40.267746877922505,-0.40881496800154515,-0.09820183160814722,-0.4996220404877114,-1.2034836294159934,17.201735733544293,0.4700002670288086,-0.34660895395201763,0.1725003242492651,-0.6941173203390978,1.039117968837628,-0.26080849804491635,0.6058091465434465,-1.0069926193237286,84.76192206211579,41.72869999167867,0.43330882229418183,12,-0.3650002479553205,-0.12000036239623846,-0.7175004482269269,-0.8900003433227521,-0.030000686645506036,0,-0.10071302028053819,3.1666706403134413,11.140000343322754,2.1363622570842744,11.06999969482422,1.1428532503184583,10.710000038146973,-0.10071302028053819
3372,2004-12-07,10.520000457763672,11.300000190734865,10.510000228881836,11.260000228881836,483200.0,-0.06238857331600611,-1.078946641938071,-14.79993896507658,40.12158336652356,40.037724564608034,0.26583995618492473,0.5795300233839455,0.23255614270855496,-0.49741827104672964,16.769061521078115,0.7899999618530291,-0.3616084144017062,-0.4944994926452644,-1.3896670505928927,0.400668065302364,-0.9420832716190795,-0.04691571367144931,-0.2369732620544429,7.526948981517183,-35.950789619318,0.44758377897381457,12,0.33499956130981445,0.5799994468688965,0.0024993419647216797,-0.18000078201293945,-0.13000011444091797,1,-0.05893543842727145,1.540542769728797,11.220000267028807,3.1666706403134413,11.140000343322754,2.1363622570842744,11.06999969482422,-0.05893543842727145
3373,2004-12-08,10.93000030517578,11.050000190734863,10.489999771118164,10.56999969482422,467100.0,0.038973367829991945,-1.1538458716942377,-0.48648746175635454,54.402528737700415,40.749116907408826,-0.14708619445458204,0.13469388762035805,-0.14821951522517196,-0.9022599634318063,15.67270926174627,0.5600004196166992,-0.2885527225465552,-0.05799965858459721,-0.9286822003850652,0.8126828832158708,-0.4933409294848321,0.3773416123156377,-0.5811547343426486,51.61293961295173,3.259171914595676,0.43534127090023433,12,-0.07500028610229315,0.16999959945678889,-0.2700004577636701,-0.4450006484985334,-0.4099998474121076,2,-0.037511421405720946,-1.078946641938071,10.520000457763672,1.540542769728797,11.220000267028807,3.1666706403134413,11.140000343322754,-0.037511421405720946
3374,2004-12-09,10.869999885559082,10.970000267028807,10.649999618530273,10.81999969482422,473100.0,-0.005489516737550715,1.5599954223807657,0.13888918323231111,51.44694839423868,42.08409235692547,-0.0973200139974928,0.1545767288757407,-0.061346221407371004,-0.8378769471179179,14.16159493200835,0.3200006484985334,-0.30431585422759433,-0.08750009536743164,-0.9278225741950585,0.7528223834601953,-0.5076613347812451,0.3326611440463818,-0.4592850421094834,42.69662560153788,-7.961010594067183,0.4201612394138134,12,-0.014999866485595703,0.23000001907348633,-0.16499996185302734,-0.375,-0.05999946594238281,3,-0.0349586125521264,-1.1538458716942377,10.93000030517578,-1.078946641938071,10.520000457763672,1.540542769728797,11.220000267028807,-0.0349586125521264
3375,2004-12-10,10.880000114440918,11.050000190734863,10.710000038146973,10.920000076293944,352700.0,0.0009199842674443293,1.2666662428116844,-0.7999961853172791,56.89046793749153,44.144861153288126,-0.0778867190610093,0.06688420107478343,-0.06056704583151529,-0.8266264262681968,12.053719070204222,0.3400001525878906,-0.28267839978747134,-0.025999879837035778,-0.7368006345331182,0.6848008748590466,-0.38140025718507786,0.3294004975110063,-0.4111281547318395,43.82024639077272,-11.098032487369643,0.3554003773480413,12,-0.02500009536743164,0.2199997901916504,-0.14750003814697266,-0.36500024795532227,-0.40000057220458984,4,-0.009191211435466418,1.5599954223807657,10.869999885559082,-1.1538458716942377,10.93000030517578,-1.078946641938071,10.520000457763672,-0.009191211435466418
3376,2004-12-13,11.270000457763672,11.270000457763672,10.880000114440918,10.949999809265137,330600.0,0.035845619413653385,1.4374972060379383,-8.000023841881003,57.19299795445183,46.41158939526364,-0.3739606554053072,-0.379594717010594,-0.4379353164823847,-1.1970439074027812,9.68495590648336,0.3900003433227539,-0.2796400808627908,0.38750042915344274,-0.23247832737295582,1.0074791856798413,0.07751105089024257,0.6974898074166429,-0.7464608087706832,96.29633118148392,38.59986579653403,0.30998937826319944,12,-0.35500049591064453,-0.17000055313110352,-0.5325005054473877,-0.7550005912780762,-0.7400007247924787,0,-0.03105593320793698,1.2666662428116844,10.880000114440918,1.5599954223807657,10.869999885559082,-1.1538458716942377,10.93000030517578,-0.03105593320793698
3377,2004-12-14,11.470000267028807,11.5,11.1899995803833,11.25,689300.0,0.017746211281416624,1.2142908232601388,0.6874994412075821,60.197366666760765,48.86086899077847,-0.4924997051470008,-0.6291797701538684,-0.632712330167946,-1.3717879187967785,7.379887581588656,0.3100004196166992,-0.21811405007944984,0.5985002040863012,0.033474653249331965,1.1635257549232705,0.3159874286678157,0.8810129795047867,-0.8950729901089431,97.02973008190249,37.66971921205105,0.2825127754184848,12,-0.49500036239623846,-0.37000036239623846,-0.7025003433227521,-0.9550004005432111,-1.27000045776367,1,-0.024411567578632498,1.4374972060379383,11.270000457763672,1.2666662428116844,10.880000114440918,1.5599954223807657,10.869999885559082,-0.024411567578632498
3378,2004-12-15,11.460000038146973,11.5,11.109999656677246,11.489999771118164,722400.0,-0.0008718595160438491,14.599954223807435,-0.13636225708427546,59.73597390898741,51.410150116591275,-0.4078094312699374,-0.6285664361484393,-0.6245901777592344,-1.336333641038733,6.890753426617785,0.3900003433227539,-0.12796491851916514,0.573999977111816,-0.036346061264785234,1.1843460154884173,0.2688269579235154,0.8791729963001167,-0.8110669433806983,95.29412424687813,36.639732566207144,0.30517301918830075,12,-0.4650001525878906,-0.3600001335144043,-0.6349999904632568,-0.945000171661377,-1.260000228881836,2,-0.09336821040685028,1.2142908232601388,11.470000267028807,1.4374972060379383,11.270000457763672,1.2666662428116844,10.880000114440918,-0.09336821040685028
3379,2004-12-16,11.380000114440918,11.510000228881836,11.25,11.510000228881836,483300.0,-0.006980796111671794,3.0,4.333375719235782,62.84721348389022,53.91986869351423,-0.31202422267069707,-0.5176107622016026,-0.5632332324576073,-1.2374733029765324,7.070610644398581,0.26000022888183594,-0.04216453143771659,0.4575000286102302,-0.18012313495079368,1.095123192171254,0.13868844682971826,0.7763116103907421,-0.662981667255945,83.74998956918965,23.33542064917153,0.3188115817805122,12,-0.38000011444091797,-0.2800002098083496,-0.4725000858306885,-0.8650002479553223,-0.9400005340576172,3,-0.07557114657546704,14.599954223807435,11.460000038146973,1.2142908232601388,11.470000267028807,1.4374972060379383,11.270000457763672,-0.07557114657546704
3380,2004-12-17,11.270000457763672,11.329999923706055,11.029999732971193,11.3100004196167,626500.0,-0.009666050577421315,6.500101329200647,0.3076917433884752,65.3429646390017,56.46422723211624,-0.20299150955652223,-0.3889615227401393,-0.4554859190363647,-1.1066663337115035,7.275975603730461,0.3500003814697248,0.036398089445940585,0.32300033569335973,-0.3290604931262031,0.9750611645129226,-0.0030300787164225795,0.649030750103142,-0.47368383240901224,61.90480515528994,-2.3769881383216713,0.3260304144097817,12,-0.2700004577636719,-0.17000055313110352,-0.31750059127807617,-0.7550005912780762,-0.7100000381469727,4,-0.04081632825756343,3.0,11.380000114440918,14.599954223807435,11.460000038146973,1.2142908232601388,11.470000267028807,-0.04081632825756343
3381,2004-12-20,10.90999984741211,11.279999732971193,10.619999885559082,11.279999732971193,1068100.0,-0.031943264927160264,2.567567846216078,9.250005960470206,54.94880268356679,58.111696045121036,0.12115151115764888,0.004340295897762303,-0.09229594644618544,-0.7275808816702494,7.832804344404091,0.6599998474121112,0.08752379827639167,-0.05800027847289968,-0.6741548195170157,0.5581542625712164,-0.3660775489949586,0.25007699204915923,0.6000003814697266,32.584252807176775,-33.49444275615712,0.3080772705220583,12,0.09000015258789062,0.19000005722045898,0.19750022888183594,-0.25999975204467773,-0.5699996948242188,0,-0.039413410741502286,6.500101329200647,11.270000457763672,3.0,11.380000114440918,14.599954223807435,11.460000038146973,-0.039413410741502286
3382,2004-12-21,10.960000038146973,11.039999961853027,10.75,10.869999885559082,587500.0,0.0045829689673848595,1.3199996948242188,-0.2432437308781785,54.325257574447626,58.10311036031516,0.15659673850614908,-0.03982588404090137,-0.14780900650622186,-0.7578520538214875,7.704121533981856,0.28999996185302734,0.12091789374500195,-0.013000106811523082,-0.6270840002528235,0.6010837866297774,-0.3200420535321733,0.29404183990912713,0.5322001838684081,38.202249598974745,-28.593882311939495,0.3070419467206499,12,0.10500001907348633,-0.015000343322753906,0.21500015258789062,-0.17999982833862305,-0.9099998474121094,1,-0.03923360435028611,2.567567846216078,10.90999984741211,6.500101329200647,11.270000457763672,3.0,11.380000114440918,-0.03923360435028611
3383,2004-12-22,10.880000114440918,11.039999961853027,10.800000190734863,10.989999771118164,440600.0,-0.007299263086460783,1.2857116906826036,-1.2222163353537066,46.36016347648787,57.53791203612064,0.25564171926690804,0.044835521495835806,-0.05921339012644111,-0.6532785315737755,7.789809878440396,0.23999977111816406,0.13819310736958457,-0.09450001716613698,-0.7074644187311314,0.5184643843988574,-0.4009822179486342,0.21198218361636023,0.5947561008453359,29.21349759384848,-33.05157280127941,0.30648220078249766,12,0.18499994277954102,0.03999948501586914,0.2950000762939453,-0.04500007629394531,-0.7100000381469744,2,-0.06250002739184013,1.3199996948242188,10.960000038146973,2.567567846216078,10.90999984741211,6.500101329200647,11.270000457763672,-0.06250002739184013
3384,2004-12-23,10.93000030517578,11.100000381469727,10.75,10.899999618530273,379100.0,0.004595605717733209,-1.121214923561541,-0.27273436619472474,45.9459469411185,56.32185414763474,0.24031983770182386,-0.0004628415985461487,-0.08438546967023441,-0.6764085181936554,8.037354666748318,0.35000038146972656,0.22325455886448964,-0.04749984741211044,-0.6588960716216175,0.5638963767973966,-0.35319795951686395,0.25819826469264306,0.5276607835159304,43.66202858605005,-14.70846955794935,0.30569811210475345,12,0.1349997520446795,-0.10000038146972479,0.2449998855590838,-0.09500026702880682,-0.22000026702880682,3,-0.06678869858447845,1.2857116906826036,10.880000114440918,1.3199996948242188,10.960000038146973,2.567567846216078,10.90999984741211,-0.06678869858447845
3385,2004-12-27,10.75,11.0,10.56999969482422,10.8100004196167,532800.0,-0.016468462959744135,-1.0476154794585957,-1.9999682115838173,41.263940388652195,54.55195886254589,0.44694097934656973,0.19837150894012545,0.11596181147433349,-0.473665012117916,8.2317965640585,0.4300003051757795,0.21927776239761343,-0.23300013542175257,-0.8334947703237425,0.3674944994802374,-0.5332474528727467,0.06724718202924151,0.6909078646290574,25.352154296436634,-28.453955773632874,0.30024731745099476,12,0.28999996185302734,0.07999992370605469,0.3625001907348633,0.08500003814697266,-0.18000030517577947,0,-0.028837248336437082,-1.121214923561541,10.93000030517578,1.2857116906826036,10.880000114440918,1.3199996948242188,10.960000038146973,-0.028837248336437082
3386,2004-12-28,10.869999885559082,10.920000076293944,10.68000030517578,10.6899995803833,487400.0,0.011162780052007548,-1.4000114441572382,-2.9999841055392196,58.29381915546105,54.3404535835126,0.2952865748903353,0.11996364207814736,0.013609532328551666,-0.5634464812893469,7.913894411978236,0.23999977111816406,0.2354502766372395,-0.13550024032592844,-0.6781051813413228,0.4071047006894659,-0.4068027108336256,0.13580223018176873,0.5360716522777818,56.60373623921705,-2.930120703727262,0.2713024705076973,12,0.1700000762939453,-0.039999961853027344,0.17750024795532227,-0.034999847412109375,-0.3000001907348615,1,-0.028518810414544737,-1.0476154794585957,10.75,-1.121214923561541,10.93000030517578,1.2857116906826036,10.880000114440918,-0.028518810414544737
3387,2004-12-29,10.850000381469727,10.90999984741211,10.529999732971193,10.84000015258789,589200.0,-0.0018398808003600164,4.846193347711873,0.05555673292925868,47.67442247298668,53.00028120173473,0.24372006654976808,0.16662041181031384,0.047197168828899905,-0.5093656214970306,7.584010363169259,0.3800001144409162,0.23325608184338975,-0.16699976921081472,-0.6843656284355539,0.3503660900139245,-0.4256826988231843,0.09168316040155489,0.5226282826466306,56.140400776992585,-4.2138295407246815,0.25868292961237,12,0.1699995994567871,-0.020000457763671875,0.19749975204467773,-0.015000343322753906,0.4499998092651385,2,-0.04700462773741876,-1.4000114441572382,10.869999885559082,-1.0476154794585957,10.75,-1.121214923561541,10.93000030517578,-0.04700462773741876
3388,2004-12-30,10.75,10.859999656677246,10.670000076293944,10.859999656677246,341200.0,-0.009216624696208542,2.4545486071976947,-10.99971390425329,46.59091463265952,51.19402577382021,0.259728837333709,0.2843499077157823,0.1666737920553203,-0.37232595431077975,7.48903158189748,0.18999958038330256,0.19706886204852836,-0.269000148773193,-0.7816568647156554,0.24365656716926942,-0.5253285067444242,-0.01267179080196179,0.5720709282476477,38.596494163352325,-23.000248359431033,0.25632835797123105,12,0.17999982833862305,0.1700000762939453,0.25999999046325684,0.08500003814697266,0.36999988555908203,3,-0.06511626132698944,4.846193347711873,10.850000381469727,-1.4000114441572382,10.869999885559082,-1.0476154794585957,10.75,-0.06511626132698944
3389,2004-12-31,10.56999969482422,10.800000190734863,10.5,10.729999542236328,736400.0,-0.016744214434956217,-1.000006357844945,1.4545486071976466,41.968906284512,48.5969081788769,0.3495012594794762,0.4479367924834303,0.35704553978949427,-0.16138585926982785,8.416220093625741,0.3000001907348633,0.12349349226286144,-0.4240004539489721,-0.9736186503943358,0.12561774249639157,-0.6988095521716531,-0.14919135572629116,0.7045469617068392,13.999938964844105,-47.7863482625146,0.27480909822268157,12,0.3200001716613752,0.3500003814697248,0.4400002956390363,0.26500034332275213,0.45000076293945135,4,-0.0378429167529819,2.4545486071976947,10.75,4.846193347711873,10.850000381469727,-1.4000114441572382,10.869999885559082,-0.0378429167529819
3390,2005-01-03,10.239999771118164,10.710000038146973,10.079999923706056,10.699999809265137,776900.0,-0.031220428877367534,1.6249977648281229,2.875002980235113,22.459887048292515,44.987028663846424,0.5789091129649631,0.7452638662496014,0.6960527901700555,0.1926798698411396,9.816849066420733,0.6300001144409162,0.03690174385462974,-0.7090003490447998,-1.3483390254663714,-0.0696616726232282,-1.0286696872555847,-0.3893310108340149,0.9725831528904116,19.0475974223549,-36.78823571234314,0.3196693382107854,1,0.35000038146972656,0.5550003051757812,0.7700002193450928,0.5950002670288086,0.3100004196166992,0,0.04589846460294278,-1.000006357844945,10.56999969482422,2.4545486071976947,10.75,4.846193347711873,10.850000381469727,0.04589846460294278
3391,2005-01-04,10.09000015258789,10.279999732971193,9.899999618530273,10.15999984741211,908300.0,-0.01464840057451433,1.451617865119439,0.152173236998414,12.087922452681738,40.29399142809467,0.6709131856506065,0.8498377150662755,0.86607520781806,0.36675605946159173,11.095127651557926,0.38000011444091975,-0.06552121445703563,-0.8024999618530266,-1.534070166680852,-0.07092975702520121,-1.1682850642669393,-0.4367148594391139,1.0093244713904337,18.811929802032363,-30.498983903994368,0.3657851024139123,1,0.4099998474121094,0.6149997711181641,0.8424997329711914,0.744999885559082,1.22999954223633,1,0.047571807232650976,1.6249977648281229,10.239999771118164,-1.000006357844945,10.56999969482422,2.4545486071976947,10.75,0.047571807232650976
3392,2005-01-05,9.899999618530273,10.199999809265137,9.880000114440918,10.119999885559082,1063200.0,-0.01883057791717535,-1.4615429759856802,3.142874659400545,11.000008106227767,36.36508527584355,0.7763854112542585,1.0445630517230065,1.0672112244247298,0.5833258527186462,12.272008442568602,0.31999969482421875,-0.1808046044470739,-0.9615004539489753,-1.8037102377835694,-0.11929067011438121,-1.3826053458662724,-0.5403955620316783,1.0554060047942855,2.040766676657545,-39.741175515637075,0.4211048919172966,1,0.5900006294250488,0.7950005531311035,1.0200002193450928,0.9350004196166992,1.6500005722045916,2,0.0676767779909686,1.451617865119439,10.09000015258789,1.6249977648281229,10.239999771118164,-1.000006357844945,10.56999969482422,0.0676767779909686
3393,2005-01-06,10.520000457763672,10.68000030517578,9.970000267028807,10.119999885559082,1108000.0,0.06262634981045001,-1.0285720903047977,-1.8181822122616358,33.070885358294035,34.934522877751945,0.11169419306237316,0.4134699586904915,0.47029321046631267,-0.01692870717658579,12.881929400132053,0.780000686645506,-0.2263921767272734,-0.3209996223449707,-1.1760504957055034,0.534051251015562,-0.748525059025237,0.10652581433529562,0.28484839431717646,69.56524894007401,31.72498682751563,0.4275254366802666,1,-0.08000040054321289,0.17499971389770508,0.31999945640563965,0.3149995803833008,0.6799993515014648,3,0.07414445808275216,-1.4615429759856802,9.899999618530273,1.451617865119439,10.09000015258789,1.6249977648281229,10.239999771118164,0.07414445808275216
3394,2005-01-07,10.489999771118164,10.739999771118164,10.25,10.68000030517578,609100.0,-0.0028517761730102453,2.1612942920955645,-0.47500065565015015,34.14634619112229,34.1436790780264,0.08126278177436141,0.43589065355060796,0.5118983891127407,0.036995736728073325,13.460066788468994,0.48999977111816406,-0.2780557029256574,-0.3320003032684333,-1.2011102175831816,0.5371096110463149,-0.7665552604258075,0.1025546538889408,-0.6099996566772461,70.93022095312024,34.64130500725655,0.43455495715737413,1,-0.08999967575073242,0.2050004005432129,0.30750012397766113,0.3450002670288086,0.9400005340576154,4,0.06005720955070748,-1.0285720903047977,10.520000457763672,-1.4615429759856802,9.899999618530273,1.451617865119439,10.09000015258789,0.06005720955070748
3395,2005-01-10,10.779999732971193,11.1899995803833,10.710000038146973,10.949999809265137,871900.0,0.027645373515782,-2.096776575257339,0.8947347287055153,47.28033489499021,32.919958604640755,-0.22801210850967202,0.1454732777096872,0.22744062116239583,-0.23433646740581793,13.84997178007823,0.6999998092651367,-0.2927594375225375,-0.037000322341917524,-0.9058558581782581,0.831855213494423,-0.4714280902600869,0.39742744557625187,-0.8827996253967303,68.7022889648918,30.625153044092954,0.43442776791816995,1,-0.2449998855590838,-0.08499956130981623,0.09000039100646795,0.055000305175779474,0.6400003433227521,0,0.022263518621287615,2.1612942920955645,10.489999771118164,-1.0285720903047977,10.520000457763672,-1.4615429759856802,9.899999618530273,0.022263518621287615
3396,2005-01-11,10.920000076293944,11.100000381469727,10.729999542236328,11.0,1049600.0,0.012987045156833465,1.6428566562898073,0.4705875753122033,49.19354993768433,33.08875054516271,-0.4025013701012732,-0.023286571143257717,0.09053262256362338,-0.3538670785978262,14.458856249020341,0.37000083923339844,-0.308670814290144,0.1205000400543188,-0.723687124473491,0.9646872045821286,-0.3015935422095861,0.5425936223182237,-0.9710879898071276,79.38934243037069,39.62081415459709,0.4220935822639049,1,-0.38500022888183416,-0.22499990463256658,-0.020000219345090997,-0.08500003814697088,0.5799999237060565,1,-0.033882773166119984,-2.096776575257339,10.779999732971193,2.1612942920955645,10.489999771118164,-1.0285720903047977,10.520000457763672,-0.033882773166119984
3397,2005-01-12,11.1899995803833,11.1899995803833,10.520000457763672,11.020000457763672,683200.0,0.024725229139466398,6.8823833005155475,-2.12499105929471,55.805229131692684,34.11256326727751,-0.6919678941978926,-0.33237986660482477,-0.19219373989281152,-0.6102412635493515,14.729728586682736,0.6699991226196289,-0.2890530096932906,0.40449957847595286,-0.40128165954432937,1.210280816496235,0.0016089594658108552,0.8073901974860949,-1.1914439941406254,100.0,56.46338463536122,0.40289061901014117,1,-0.6549997329711914,-0.49499940872192383,-0.21249961853027344,-0.3549995422363281,0.2400007247924787,2,0.011617526301682446,1.6428566562898073,10.920000076293944,-2.096776575257339,10.779999732971193,2.1612942920955645,10.489999771118164,0.011617526301682446
3398,2005-01-13,10.390000343322754,11.199999809265137,10.329999923706056,11.130000114440918,663300.0,-0.07149233843252245,-1.0232541118858827,-4.352962296010816,42.105266093179544,34.127714357129456,0.05765853744282978,0.40406411420070754,0.6058300715027869,0.200785719063159,15.38411462855346,0.8699998855590803,-0.3503667677139841,-0.34199967384338414,-1.0998804977684316,0.41588115008166326,-0.7209400858059087,0.03694073811914045,-0.34378699731445295,14.736881203276223,-27.59483824419016,0.37894041196252387,1,0.14999961853027344,0.30499982833862305,0.5874996185302734,0.44499969482421875,0.619999885559082,3,0.11164579490679194,6.8823833005155475,11.1899995803833,1.6428566562898073,10.920000076293944,-2.096776575257339,10.779999732971193,0.11164579490679194
3399,2005-01-14,10.520000457763672,10.729999542236328,10.390000343322754,10.399999618530273,550500.0,0.012512041399927787,-3.8571525885558584,-0.16216334641843633,46.58754473354007,36.808565211045845,-0.08960248703937346,0.21748191675125028,0.45662642330892567,0.08443763122620851,16.049173414409857,0.3399991989135742,-0.38476547583835696,-0.16899957656860387,-0.8673254840739748,0.5293263309367671,-0.5181625303212893,0.1801633771840816,-0.40455992395996,21.839144718452125,-21.705124967294395,0.3491629537526853,1,0.01999950408935547,0.17499971389770508,0.45749950408935547,0.3149995803833008,0.9699993133544922,4,0.06463871881294758,-1.0232541118858827,10.390000343322754,6.8823833005155475,11.1899995803833,1.6428566562898073,10.920000076293944,0.06463871881294758
3400,2005-01-18,10.8100004196167,10.920000076293944,10.399999618530273,10.770000457763672,445200.0,0.02756653509829543,3.0000146719535015,0.3333306842565366,49.15255013523853,40.92685717577438,-0.32435423164062804,-0.11462389781388893,0.16393674665195235,-0.19471584284201882,17.038758787886426,0.5200004577636701,-0.40498008846567046,0.1440003871917721,-0.5021021297918082,0.7901029041753524,-0.17905087130001895,0.46705164568356317,-0.6294863292853012,55.172478051785525,12.731554044069703,0.3230512584917902,1,-0.2700004577636719,-0.11500024795532227,0.16749954223632812,0.04499959945678711,0.8799991607666016,1,0.057354288759691396,-3.8571525885558584,10.520000457763672,-1.0232541118858827,10.390000343322754,6.8823833005155475,11.1899995803833,0.057354288759691396
3401,2005-01-19,10.479999542236328,11.279999732971193,10.399999618530273,10.949999809265137,485000.0,-0.030527369525492842,-1.7936506494823725,-11.750017881410486,45.19479715235495,44.72627818089963,0.07463445310020944,0.1913197585306854,0.4773640450404386,0.14815481104501949,17.06041268449384,0.8800001144409197,-0.4092570315087283,-0.16450047492980957,-0.8050093936669285,0.47600844380730933,-0.484754934298369,0.15575398443874988,-0.23831630876890664,15.789436699603385,-23.8892341497982,0.32025445936855984,1,0.14500045776367188,0.21500062942504883,0.4975004196166992,0.43000078201293945,1.510000228881836,2,0.08969471136608753,3.0000146719535015,10.8100004196167,-3.8571525885558584,10.520000457763672,-1.0232541118858827,10.390000343322754,0.08969471136608753
3402,2005-01-20,10.529999732971193,10.770000457763672,10.479999542236328,10.699999809265137,430200.0,0.004771010774700324,-1.1481512878113564,0.3617020844873763,47.105261242621914,46.285653279158275,0.1378993426426831,0.11326019220480532,0.41522050403474786,0.10825237530070098,17.08323678458087,0.29000091552734375,-0.3412187006573344,-0.0930002689361551,-0.7175877951244871,0.5315872572521769,-0.4052940320303211,0.21929349415801092,-0.20525117954347039,21.05261572840153,-17.987865364759646,0.3122937630941656,1,0.23500013351440252,0.16500043869018377,0.47750020027160467,0.39000034332275213,1.0100002288818342,3,0.09211778647928859,-1.7936506494823725,10.479999542236328,3.0000146719535015,10.8100004196167,-3.8571525885558584,10.520000457763672,0.09211778647928859
3403,2005-01-21,10.199999809265137,10.649999618530273,10.130000114440918,10.619999885559082,576200.0,-0.0313390248883646,1.1666666666666667,2.470587575312214,45.3164591802219,47.526776944613786,0.46682525356209226,0.4107642412735544,0.7199654706486207,0.45116410746314983,17.138475523299473,0.5199995040893555,-0.24288329812394593,-0.38900017738342285,-1.0285362887483487,0.250535933981503,-0.7087682330658858,-0.06923212170095994,1.0799999237060565,6.0869320038279575,-34.628887627929416,0.3197680556824632,1,0.505000114440918,0.49500036239624023,0.8375000953674316,0.7200002670288086,1.5399999618530273,4,0.1205882861677483,-1.1481512878113564,10.529999732971193,-1.7936506494823725,10.479999542236328,3.0000146719535015,10.8100004196167,0.1205882861677483
3404,2005-01-24,10.199999809265137,10.600000381469727,10.149999618530273,10.369999885559082,863200.0,0.0,-2.3333333333333335,0.40476201288822483,49.44751461268064,47.76757469102384,0.47088086145133623,0.3723614850668362,0.6935450686154034,0.4632489787531924,17.38163709069742,0.4500007629394531,-0.11152604060174554,-0.3525001525878899,-0.9934165136360225,0.28841620846024263,-0.6729583331119553,-0.03204197206382453,1.0569999313354508,6.0869320038279575,-35.826065275945496,0.3204581805240661,1,0.505000114440918,0.49500036239624023,0.8475000858306885,0.7200002670288086,1.2100000381469727,0,0.07941180732973518,1.1666666666666667,10.199999809265137,-1.1481512878113564,10.529999732971193,-1.7936506494823725,10.479999542236328,0.07941180732973518
3405,2005-01-25,10.4399995803833,10.65999984741211,10.199999809265137,10.300000190734863,591000.0,0.023529389765297948,-1.7058813629682819,-0.8235254518731278,54.716970946879854,48.38128813649001,0.19844919752876677,0.11378003120302438,0.4155066664059639,0.22950746486471374,17.14157160389723,0.46000003814697266,-0.058389255923046335,-0.0970003604888916,-0.7327792895590779,0.5387785685812947,-0.41488982502398564,0.22088910404620243,0.7944601676940941,26.956484241148615,-17.140094422465566,0.31788946453509337,1,0.2650003433227539,0.16500043869018555,0.6100003719329834,0.48000049591064453,1.0100002288818342,1,0.10057473495571845,-2.3333333333333335,10.199999809265137,1.1666666666666667,10.199999809265137,-1.1481512878113564,10.529999732971193,0.10057473495571845
3406,2005-01-26,10.5600004196167,10.579999923706056,10.149999618530273,10.5,561000.0,0.011494333721897787,7.600055313426587,0.42857629427792915,59.06593946425019,48.74358928455195,0.0245989880785924,-0.032291583296032655,0.2635577911927989,0.11413113550561604,16.93396706226325,0.430000305175783,-0.0023172168500558143,0.03850045204162633,-0.5779162895942225,0.6549171936774751,-0.2697079187762981,0.34670882285955074,0.652370135787967,67.18751164152594,17.037047497058936,0.30820837081792407,1,0.14499950408935547,0.01999950408935547,0.48999953269958496,0.3599996566772461,0.11999988555908025,2,0.10700749203262028,-1.7058813629682819,10.4399995803833,-2.3333333333333335,10.199999809265137,1.1666666666666667,10.199999809265137,0.10700749203262028
3407,2005-01-27,10.34000015258789,10.56999969482422,10.210000038146973,10.539999961853027,369300.0,-0.020833357792309104,1.7692358479838661,-3.333306842565366,47.22221895173587,49.312139602169324,0.12443244003117115,0.1555150426775782,0.4500068028277511,0.3389606163474994,16.35380069299878,0.35999965667724787,-0.013033559905391456,-0.15599980354309118,-0.7572056525605806,0.44520604547439824,-0.4566027280518359,0.14460312096565353,0.8507229939975005,39.62266866998353,-7.7385116035686465,0.300602924508745,1,0.36499977111816406,0.23999977111816406,0.7099997997283936,0.5799999237060547,0.09000015258788885,3,0.15957442883763528,7.600055313426587,10.5600004196167,-1.7058813629682819,10.4399995803833,-2.3333333333333335,10.199999809265137,0.15957442883763528
3408,2005-01-28,10.050000190734863,10.390000343322754,9.920000076293944,10.390000343322754,558400.0,-0.028046417560298242,1.7647062123439166,1.7000023841880647,43.71429342152912,48.99288945639032,0.4035712882796165,0.41148072872779906,0.7191576331723759,0.6307154376938477,16.002257681769194,0.47000026702881037,-0.05044621447345499,-0.41099977493286133,-1.0311491674675395,0.20914961760181683,-0.7210744712002004,-0.10092507866552225,1.1195084952076382,17.567588466207898,-25.704679593787883,0.31007469626733936,1,0.5499997138977051,0.5299997329711914,0.9549996852874756,0.869999885559082,0.3000001907348633,4,0.14825868087960847,1.7692358479838661,10.34000015258789,7.600055313426587,10.5600004196167,-1.7058813629682819,10.4399995803833,0.14825868087960847
3409,2005-01-31,10.170000076293944,10.350000381469727,10.039999961853027,10.239999771118164,392500.0,0.011940286893696639,1.1379271789745073,0.20588136296828716,40.840848409068265,48.069367042371404,0.2555796804734829,0.27402687546451077,0.5960368950613795,0.5146230666101044,15.227505796846502,0.3100004196166992,-0.1339174464160351,-0.2709999084472674,-0.9020525024616806,0.36005268556714576,-0.586526205454474,0.04452638855993918,0.9495282652626162,33.78379423310377,-6.012667801703763,0.3155262970072069,1,0.4299998283386248,0.40999984741211115,0.8224997520446795,0.7500000000000018,0.18000030517578303,0,0.15437558338704993,1.7647062123439166,10.050000190734863,1.7692358479838661,10.34000015258789,7.600055313426587,10.5600004196167,0.15437558338704993
3410,2005-02-01,10.710000038146973,10.75,10.140000343322754,10.300000190734863,490300.0,0.05309734098348318,1.4897956800479562,-5.857166212533912,47.184986458082214,48.29049918745221,-0.3353642126903864,-0.24132954636961834,0.05493564874127088,-0.02084437883332413,13.14410775758009,0.6099996566772461,-0.09509296576746706,0.24550004005432058,-0.3890316925127095,0.8800317726213507,-0.07176582622919447,0.5627659063378356,0.3615471727990833,95.1807270445975,57.89774630143684,0.31726586628351466,2,-0.36499977111816406,-0.13000011444091797,0.23749995231628418,0.21000003814697266,-0.2799997329711932,1,0.06535945908234098,1.1379271789745073,10.170000076293944,1.7647062123439166,10.050000190734863,1.7692358479838661,10.34000015258789,0.06535945908234098
3411,2005-02-02,10.56999969482422,10.75,10.390000343322754,10.75,453200.0,-0.013071927434556319,2.999989403636672,-0.4390252979651796,41.38889367197593,47.65534723515822,-0.20255567053584222,-0.06695801349745345,0.20153418116474064,0.1174915677321895,10.635292724761747,0.3599996566772461,-0.08727002357061586,0.08149971961975311,-0.5292556439241736,0.6922550831636798,-0.22387796215221023,0.38687740139171645,0.4554856307357511,78.31321425042367,46.94088236308915,0.3053776817719633,2,-0.23499965667724787,0.010000228881834161,0.3650002479553205,0.3500003814697248,-0.4299993515014666,2,0.08325450708118964,1.4897956800479562,10.710000038146973,1.1379271789745073,10.170000076293944,1.7647062123439166,10.050000190734863,0.08325450708118964
3412,2005-02-03,10.56999969482422,10.630000114440918,10.199999809265137,10.619999885559082,373300.0,0.0,11.285609187885724,0.27777836646462223,53.21427172545103,48.53288196240589,-0.21935220783582388,-0.014956474314645973,0.19634038351394345,0.11501191320872728,8.132436724708263,0.43000030517578125,-0.11337254499395044,0.04799971580505513,-0.49677828269664026,0.5927777143067505,-0.22438928344579345,0.3203887150559037,0.41126622076511055,78.31321425042367,42.98445563352659,0.2723889992508477,2,-0.23499965667724787,0.010000228881834161,0.3650002479553205,0.3500003814697248,0.11000061035155895,3,0.010406869775542393,2.999989403636672,10.56999969482422,1.4897956800479562,10.710000038146973,1.1379271789745073,10.170000076293944,0.010406869775542393
3413,2005-02-04,11.300000190734865,11.420000076293945,10.5,10.5,804500.0,0.06906343585497932,-1.2999996423722167,-15.999942779759898,61.47057594313414,49.86877766578962,-0.8682100458673787,-0.7204637194006036,-0.530155969516704,-0.6020714928363855,7.47933875241171,0.9200000762939453,-0.07819992931534969,0.7390002250671408,0.09262084754349154,1.38537960259079,0.4158105363053153,1.0621899138289663,-1.3800001144409215,91.30435684002127,52.02744593524421,0.3231896887618249,2,-0.6300001144409197,-0.6500000953674334,-0.3750002384185809,-0.38000011444091975,-0.9600000381469744,4,-0.0769911390154151,11.285609187885724,10.56999969482422,2.999989403636672,10.56999969482422,1.4897956800479562,10.710000038146973,-0.0769911390154151
3414,2005-02-07,11.119999885559082,11.4399995803833,10.960000038146973,11.399999618530273,461200.0,-0.015929230277656914,1.6666666666666667,-0.34999958276758525,54.711234041911766,49.86814023190428,-0.6079121626371737,-0.5173712907373229,-0.3493156353331237,-0.417414542962387,6.990194451738457,0.4799995422363281,-0.05802344139160276,0.5274999141693115,-0.1641304707100879,1.219130299048711,0.1816847217296118,0.8733151066090112,-1.1699998092651391,75.38462441348996,36.54376423619116,0.34581519243969927,2,-0.440000057220459,-0.46000003814697266,-0.19499993324279785,-0.19999980926513672,-0.8299999237060547,0,-0.06924456043289262,-1.2999996423722167,11.300000190734865,11.285609187885724,10.56999969482422,2.999989403636672,10.56999969482422,-0.06924456043289262
3415,2005-02-08,11.020000457763672,11.5,10.81999969482422,11.199999809265137,551200.0,-0.008992754390696911,-1.3448250914621696,0.6428554398656681,58.82354041146352,49.84120700381686,-0.46599147701863153,-0.420003505072458,-0.24220615394392375,-0.3132926870863102,7.58951335141112,0.6800003051757795,-0.002680537817379758,0.41550045013427805,-0.2978157913864248,1.1288166916549809,0.05884232937392753,0.7721585708946286,-1.0104004013061552,63.07696370682883,20.43953581028662,0.35665812076035125,2,-0.3100004196166992,-0.3300004005432129,-0.11500048637390137,-0.10000038146972656,-0.6600008010864258,1,-0.06079855249206689,1.6666666666666667,11.119999885559082,-1.2999996423722167,11.300000190734865,11.285609187885724,10.56999969482422,-0.06079855249206689
3416,2005-02-09,10.550000190734863,11.220000267028807,10.449999809265137,11.020000457763672,523700.0,-0.04264975022734141,-1.2985052957310987,2.6111220018755663,50.28736277920308,50.18177854020211,0.002727953392822613,0.021983121244533166,0.2366816676653336,0.15302934838465276,7.893356533287735,0.7700004577636701,0.02535139719529589,-0.03599982261657786,-0.7338884018596854,0.6618887566265297,-0.38494411223813074,0.312944467004975,-0.4509761376647976,26.92310231676801,-17.682729309016835,0.3489442896215535,2,0.15999984741210938,0.1399998664855957,0.1424999237060547,0.36999988555908203,-0.15000057220458984,2,-0.011374396529818975,-1.3448250914621696,11.020000457763672,1.6666666666666667,11.119999885559082,-1.2999996423722167,11.300000190734865,-0.011374396529818975
3417,2005-02-10,11.31999969482422,11.470000267028807,10.550000190734863,10.550000190734863,901100.0,0.0729857336652544,-1.3896121267817885,-1.6382958864194863,64.28570907248144,52.46749139030793,-0.6857539017596483,-0.7776481625957299,-0.5217471562801688,-0.6087036556800687,7.894107721240487,0.9200000762939435,0.033046448701508524,0.7274996757507335,0.003973910469859732,1.4510254410316072,0.3657367931102957,1.0892625583911713,-1.136917084938359,82.8571169068262,32.00005545994223,0.36176288264043704,2,-0.5499997138977069,-0.6299996376037615,-0.7174997329711932,-0.3999996185302752,-1.22999954223633,3,-0.10424022820786749,-1.2985052957310987,10.550000190734863,-1.3448250914621696,11.020000457763672,1.6666666666666667,11.119999885559082,-0.10424022820786749
3418,2005-02-11,11.550000190734865,11.619999885559082,11.289999961853027,11.31999969482422,1102700.0,0.020318065557528797,-1.2758618421701404,0.2987021351171589,66.26505885662075,55.29240366225821,-0.7605871334520806,-0.9658058964226033,-0.7401672016482141,-0.8314113682066271,7.572642602050067,0.3299999237060547,0.02068192013197745,0.899500179290774,0.06661100872432257,1.7323893498572254,0.4830555940075474,1.3159447645740006,-1.2879025374421555,94.01712049062888,35.94797890469089,0.4164445852832261,2,-0.6700000762939471,-0.7800002098083514,-0.9574999809265154,-0.6300001144409197,-1.5399999618530291,4,-0.07532466417247152,-1.3896121267817885,11.31999969482422,-1.2985052957310987,10.550000190734863,-1.3448250914621696,11.020000457763672,-0.07532466417247152
3419,2005-02-14,11.199999809265137,11.800000190734865,11.100000381469727,11.600000381469727,558900.0,-0.030303062830292493,-1.333334922792049,-1.7391291728344382,58.92018600669452,56.59631472321513,-0.27839227531029387,-0.592634287252535,-0.39402028137163825,-0.46777647607448003,7.0684216797436115,0.6999998092651385,0.0722527800792161,0.5154998302459717,-0.3498441169510631,1.3808437774430065,0.0828278566474534,0.94817180384449,-0.8292699773911174,55.55553985721726,-6.182736166523441,0.4326719735985178,2,-0.19999980926513672,-0.3399996757507324,-0.6324996948242188,-0.2799997329711914,-1.239999771118164,0,-0.0767856849395494,-1.2758618421701404,11.550000190734865,-1.3896121267817885,11.31999969482422,-1.2985052957310987,10.550000190734863,-0.0767856849395494
3420,2005-02-15,11.43000030517578,11.56999969482422,11.239999771118164,11.5600004196167,660000.0,0.020535758913172053,3.4000381473121233,0.3249998211863259,59.95422801623382,58.6591296503549,-0.44200135271921326,-0.815621719735768,-0.6275377380233476,-0.6825069242723973,7.087424998192164,0.3699998855590838,0.17541733683944116,0.7145003318786607,-0.21203209216497854,1.6410327559223,0.2512341198568411,1.1777665439004803,-0.9163434374156747,72.59260881420853,11.066769229384363,0.4632662120218195,2,-0.4300003051757795,-0.5700001716613752,-0.8825001716613752,-0.46500015258788885,-1.510000228881836,1,-0.09973756018243785,-1.333334922792049,11.199999809265137,-1.2758618421701404,11.550000190734865,-1.3896121267817885,11.31999969482422,-0.09973756018243785
3421,2005-02-16,11.420000076293945,11.510000228881836,11.1899995803833,11.43000030517578,565800.0,-0.0008749106399678075,2.7647118221903084,0.07692476983455962,62.980762838261946,59.74429532955611,-0.3338574347800236,-0.7711241650717149,-0.623822216756059,-0.6541060224234414,7.194748482527238,0.32000064849853516,0.29075534327769326,0.657500076293946,-0.3130533168750329,1.628053469462925,0.17222337970945745,1.1427767728784346,-0.777708876236364,69.59999084472646,5.084463372458387,0.4852766965844894,2,-0.2950000762939453,-0.559999942779541,-0.8050000667572021,-0.4549999237060547,-1.7799997329711914,2,-0.09281965083494936,3.4000381473121233,11.43000030517578,-1.333334922792049,11.199999809265137,-1.2758618421701404,11.550000190734865,-0.09281965083494936
3422,2005-02-17,11.5,11.739999771118164,11.3100004196167,11.5,664600.0,0.007005247212924504,-1.2631594797946082,-0.0,68.35441998881184,60.50916689018697,-0.29956619808161733,-0.8165953531212633,-0.6867402804098717,-0.7120195034579044,7.49257559450901,0.42999935150146484,0.35114650763962274,0.6889999866485592,-0.32844581665559325,1.7064457899527117,0.18027708499648298,1.1977228883006354,-0.7419379008746905,57.14281821736409,-12.761431401367155,0.5087229016520763,2,-0.375,-0.6399998664855957,-0.8849999904632568,-0.5349998474121094,-2.270000457763672,3,-0.09565220708432409,2.7647118221903084,11.420000076293945,3.4000381473121233,11.43000030517578,-1.333334922792049,11.199999809265137,-0.09565220708432409
3423,2005-02-18,11.43000030517578,11.699999809265135,11.109999656677246,11.699999809265135,773100.0,-0.006086929984714828,3.3703795277537263,-100.0,66.15384276802149,61.78056785975471,-0.23377014963907605,-0.6848341662570778,-0.6133374798842173,-0.624267647166814,7.533337459187065,0.5900001525878888,0.45278220292917837,0.5575002670288072,-0.4531145404839183,1.5681150745415326,0.052192863272443546,1.0628076707851708,-0.5677443968895144,47.14285908913142,-26.20139519016601,0.5053074037563632,2,-0.3050003051757795,-0.5700001716613752,-0.8150002956390363,-0.46500015258788885,-1.9700002670288068,4,-0.1172353558014434,-1.2631594797946082,11.5,2.7647118221903084,11.420000076293945,3.4000381473121233,11.43000030517578,-0.1172353558014434
3424,2005-02-22,11.010000228881836,11.579999923706055,10.949999809265137,11.4399995803833,600800.0,-0.03674541251794694,-1.290908712592138,1.5925931158716422,53.968254769189464,61.24109167727982,0.18884459068402037,-0.21190389611583882,-0.19281028200938977,-0.18989516144871033,7.472286995915627,0.630000114440918,0.5019416431881325,0.09700016975402903,-0.8638350572773348,1.0578353967853928,-0.3834174437616529,0.5774177832697109,0.7899999618530291,7.594990191640259,-60.385165131470934,0.48041761351568196,2,0.11499977111816406,-0.15000009536743164,-0.3925001621246338,-0.04500007629394531,-1.6500005722045898,1,-0.09082651945608167,3.3703795277537263,11.43000030517578,-1.2631594797946082,11.5,2.7647118221903084,11.420000076293945,-0.09082651945608167
3425,2005-02-23,11.489999771118164,11.5,10.920000076293944,10.979999542236328,531700.0,0.043596687761838115,1.188676121825445,-1.1860488326343408,61.1650471952953,62.44972327906784,-0.24303175856715065,-0.6421290299682383,-0.6670165845314564,-0.660888133444848,7.5999886998732915,0.5799999237060565,0.4731665876075244,0.524499702453614,-0.44224140792574573,1.4912408128329737,0.04112914726393413,1.0078702576432939,0.29300041198730575,69.51218377543526,2.721810995654792,0.48337055518967986,2,-0.3149995803833008,-0.6299996376037598,-0.8724997043609619,-0.5249996185302734,-2.3899993896484375,2,-0.13315924834194293,-1.290908712592138,11.010000228881836,3.3703795277537263,11.43000030517578,-1.2631594797946082,11.5,-0.13315924834194293
3426,2005-02-24,11.6899995803833,11.699999809265135,11.229999542236328,11.40999984741211,570700.0,0.017406424129604137,2.1333331214058675,0.5490188378642192,62.96295969247537,62.30275112573383,-0.2953790721812215,-0.7938316864190043,-0.8713524950683116,-0.8520639926772091,7.692333114473763,0.4700002670288068,0.4925113209498786,0.6679995536804206,-0.33051718321109824,1.6665162905719395,0.16874118523466208,1.1672579221261792,0.058480598449708765,93.90241349472922,27.38942184932168,0.4992583684457593,2,-0.3299994468688965,-0.8299994468688965,-1.0724995136260986,-0.7249994277954102,-2.859999656677246,3,-0.15141142580189226,1.188676121825445,11.489999771118164,-1.290908712592138,11.010000228881836,3.3703795277537263,11.43000030517578,-0.15141142580189226
3427,2005-02-25,11.989999771118164,11.989999771118164,11.550000190734865,11.699999809265135,440200.0,0.02566297703194831,2.0344802638718402,1.0357151372100295,58.86888842526317,61.48095441113855,-0.5479699782674032,-1.0159692490446375,-1.178739737733764,-1.146355971998469,8.019989374122678,0.439999580383299,0.5158506551062665,0.8854997634887702,-0.147808076782308,1.9188076037598485,0.3688458433532311,1.4021536836243094,-1.0699996948242205,100.0,35.110093060816,0.5166539201355391,2,-0.5349998474121094,-1.0349998474121094,-1.3299996852874756,-1.0249996185302734,-2.979999542236328,4,-0.19599661990454353,2.1333331214058675,11.6899995803833,1.188676121825445,11.489999771118164,-1.290908712592138,11.010000228881836,-0.19599661990454353
3428,2005-02-28,11.539999961853027,11.989999771118164,11.34000015258789,11.880000114440918,718800.0,-0.037531260872006755,1.3214294229243089,-1.1724144734894877,55.048078025233856,61.05072019097625,-0.11123547791402899,-0.472862851501322,-0.7411859359177697,-0.6967195043506891,7.425948633727369,0.6499996185302734,0.6027368968291782,0.36099996566772496,-0.5610548986707364,1.2830548300061864,-0.10002746650150662,0.8220273978369566,-0.5985998916625999,57.94393106447917,-5.386371714378939,0.4610274321692308,2,-0.08500003814697266,-0.5850000381469727,-0.809999942779541,-0.5749998092651367,-2.0399999618530273,0,-0.20017334724893465,2.0344802638718402,11.989999771118164,2.1333331214058675,11.6899995803833,1.188676121825445,11.489999771118164,-0.20017334724893465
3429,2005-03-01,11.739999771118164,11.9399995803833,11.420000076293945,11.539999961853027,788400.0,0.017331006059468024,-1.3636363636363635,-0.5882344691402349,58.450695712092454,60.88366104607165,-0.2532084624087272,-0.5788915240429056,-0.9489853158583994,-0.9037472540343732,6.799805193570946,0.5199995040893555,0.5737000208235692,0.4824997901916497,-0.3397915563177385,1.3047911367010379,0.07135411693695559,0.8936454634463438,-0.7776277069091826,76.63550735488107,12.724858385134581,0.41114567325469453,3,-0.2849998474121094,-0.7849998474121094,-1.0399997234344482,-0.7749996185302734,-1.7799997329711914,1,-0.19420781749760074,1.3214294229243089,11.539999961853027,2.0344802638718402,11.989999771118164,2.1333331214058675,11.6899995803833,-0.19420781749760074
3430,2005-03-02,11.40999984741211,11.890000343322756,11.300000190734865,11.65999984741211,565400.0,-0.02810902301019591,-1.5106426151005607,-1.2500011920940324,60.43688932724987,60.60100843373698,0.08231203054404901,-0.20423155144878002,-0.6272342407715801,-0.5738239584864822,7.215157756342419,0.5900001525878906,0.5036841391516713,0.11749987602233958,-0.6653121352039921,0.9003118872486713,-0.27390612959082716,0.5089058816355063,-0.4270752290649451,23.68424354826971,-43.05009872837785,0.3914060056131659,3,0.04500007629394531,-0.4549999237060547,-0.7099997997283936,-0.44499969482421875,-1.4099998474121094,2,-0.17966697792724529,-1.3636363636363635,11.739999771118164,1.3214294229243089,11.539999961853027,2.0344802638718402,11.989999771118164,-0.17966697792724529
3431,2005-03-03,11.449999809265135,11.960000038146973,11.079999923706056,11.4399995803833,478500.0,0.0035056934608195256,-1.4109607294959963,-0.040000915527336645,51.91740562352705,58.77467350426089,0.05254021418377697,-0.1843769083378195,-0.6635826503095199,-0.6088785809528421,7.735509870376794,0.8800001144409162,0.4963469667519327,0.11349983215331783,-0.5935852297427484,0.8205848940493841,-0.2400426987947153,0.46704236310135094,-0.4469336878625505,40.65933490113194,-23.042699601341162,0.3535425309480331,3,0.005000114440919745,-0.49499988555908025,-0.7949998378753644,-0.4849996566772443,-1.4200000762939418,3,-0.20524012811719272,-1.5106426151005607,11.40999984741211,-1.3636363636363635,11.739999771118164,1.3214294229243089,11.539999961853027,-0.20524012811719272
3432,2005-03-04,10.68000030517578,11.550000190734865,10.65999984741211,11.539999961853027,756400.0,-0.06724886610620606,1.02272778995759,-85.99799732978849,38.93129733944229,55.74994623441876,0.7755475988000207,0.6264020654244238,0.09958432947784956,0.15700848651245103,8.101991378050426,0.8900003433227557,0.4453868247210746,-0.6619997024536151,-1.3452917695253372,0.02129236461810713,-1.0036457359894762,-0.32035366891775396,1.3099994659423846,1.5037939030807366,-55.95264656434639,0.34164603353586137,3,0.6449995040893572,0.2749996185302752,-0.037500381469724786,0.28499984741211115,-0.5500001907348615,4,-0.17322100455120504,-1.4109607294959963,11.449999809265135,-1.5106426151005607,11.40999984741211,-1.3636363636363635,11.739999771118164,-0.17322100455120504
3433,2005-03-07,10.43000030517578,11.0,10.359999656677246,10.65999984741211,573400.0,-0.02340823903149558,-2.4594534685313962,0.2674414349477435,39.9477844496264,54.19211619891175,0.9708784187423234,0.8515409112859178,0.3422849427119292,0.40890512597880324,7.814976650487071,0.6400003433227539,0.37176592603415415,-0.8684997081756602,-1.6645230766501005,-0.07247633970122003,-1.2665113924128804,-0.47048802393844014,1.5333994674682643,4.375039488067638,-51.119181413697156,0.39801168423722044,3,0.7449994087219256,0.5249996185302752,0.2124996185302752,0.5349998474121112,-0.7899999618530256,0,-0.13614573679247954,1.02272778995759,10.68000030517578,-1.4109607294959963,11.449999809265135,-1.5106426151005607,11.40999984741211,-0.13614573679247954
3434,2005-03-08,10.350000381469727,10.539999961853027,10.279999732971193,10.470000267028807,792700.0,-0.007670174627545712,1.0000073359767165,0.5217396712719435,35.32608160449554,51.32112002215622,1.0587508313252396,0.917960976725686,0.41229347380255277,0.4980199726336103,7.5226452719510295,0.26000022888183416,0.2608987882566911,-0.9099996566772468,-1.8100577845358519,-0.009941528818641743,-1.3600287206065502,-0.4599705927479434,1.549263386535646,4.166704510878596,-47.133742877587615,0.45002906392930253,3,0.7849993705749512,0.6649994850158691,0.23999953269958496,0.45999956130981445,-0.8400001525878906,1,-0.08212563769480985,-2.4594534685313962,10.43000030517578,1.02272778995759,10.68000030517578,-1.4109607294959963,11.449999809265135,-0.08212563769480985
3435,2005-03-09,10.350000381469727,10.460000038146973,10.199999809265137,10.270000457763672,489300.0,0.0,-1.3636253294492995,-0.6666666666666765,35.42234020880019,48.26105119063676,0.9834570901262936,0.9119486951250373,0.4078989159515132,0.5057903862589903,7.65559804925575,0.26000022888183594,0.15964604243844072,-0.8764996528625488,-1.8601610816390473,0.1071617759139496,-1.368330367250799,-0.3846689384742987,1.452107544433595,8.52275867599678,-38.79143806929727,0.49183071438824927,3,0.7449994087219238,0.7149996757507324,0.23999953269958496,0.4349994659423828,-0.780000686645506,2,-0.03768119120275559,1.0000073359767165,10.350000381469727,-2.4594534685313962,10.43000030517578,1.02272778995759,10.68000030517578,-0.03768119120275559
3436,2005-03-10,10.43000030517578,10.710000038146973,10.329999923706056,10.329999923706056,569800.0,0.007729460942753397,-6.599973297221238,1.2500059604701175,35.422340208800165,45.655879166585315,0.788890608930819,0.8669465304009645,0.32047488739176977,0.431869567530212,8.480743095798045,0.3800001144409162,0.14735054994297592,-0.7904997348785425,-1.792822443940354,0.2118229741832689,-1.2916610894094482,-0.2893383803476368,1.2439389713964868,17.037068956991266,-27.834513917631103,0.5011613545309059,3,0.6649994850158709,0.6649994850158709,0.03249979019165217,0.2649998664855975,-0.8800001144409162,3,-0.041227257199829226,-1.3636253294492995,10.350000381469727,1.0000073359767165,10.350000381469727,-2.4594534685313962,10.43000030517578,-0.041227257199829226
3437,2005-03-11,10.140000343322754,10.550000190734863,10.06999969482422,10.40999984741211,502700.0,-0.027804405883776973,-1.341461258801129,-2.699984741269241,33.41901695996452,43.252650159333164,0.8815783153662036,1.1215117124737866,0.6001725929727098,0.7242482838429183,8.971497031053522,0.48000049591064275,0.04935807402892145,-1.0214997291564938,-2.132217927544156,0.08921846923116838,-1.5768588283503249,-0.4661406299626627,1.4160237758649412,7.526948981517006,-35.52653253768248,0.5553590991938314,3,0.8749995231628418,0.8899993896484375,0.31749963760375977,0.554999828338623,-0.6800003051757812,4,-0.010848186057902498,-6.599973297221238,10.43000030517578,-1.3636253294492995,10.350000381469727,1.0000073359767165,10.350000381469727,-0.010848186057902498
3438,2005-03-14,10.68000030517578,10.75,10.109999656677246,10.109999656677246,550600.0,0.05325443230469107,-1.2456126848578442,-2.1111173904597007,45.88528601204148,41.85649352599417,0.23105648588289007,0.5407143574419759,0.05915661578450049,0.19314440131021549,8.984915530682292,0.6400003433227539,-0.07193368207314066,-0.4379997730255152,-1.5527917570273768,0.6767922109763465,-0.995395765026446,0.11939621897541564,0.7274213715755682,89.70593185158562,40.42530654382426,0.5573959920009307,3,0.33499956130981623,0.34999942779541193,-0.2225003242492658,0.01499986648559748,-1.4000005722045863,0,-0.05149814372835915,-1.341461258801129,10.140000343322754,-6.599973297221238,10.43000030517578,-1.3636253294492995,10.350000381469727,-0.05149814372835915
3439,2005-03-15,10.34000015258789,10.880000114440918,10.260000228881836,10.739999771118164,451800.0,-0.03183521937008904,-1.2142874172771891,-0.7017529183237458,35.142119690841824,39.04596356639327,0.39289993930584366,0.8569165744152727,0.39997180915942465,0.5364814115476051,9.352141948327132,0.619999885559082,-0.20903817980507888,-0.7349999427795417,-1.9016140722798163,0.4316141867207328,-1.318307007529679,-0.15169287802940445,0.9336793259707434,33.3333725791695,-12.835048185344753,0.5833070647501377,3,0.6749997138977051,0.6899995803833008,0.31999993324279785,0.35500001907348633,-0.6000003814697266,1,-0.06769823974228284,-1.2456126848578442,10.68000030517578,-1.341461258801129,10.140000343322754,-6.599973297221238,10.43000030517578,-0.06769823974228284
3440,2005-03-16,10.289999961853027,10.5,10.239999771118164,10.270000457763672,348200.0,-0.004835608316925311,-5.499934435609808,-0.04999880790596762,31.18279735288668,36.742118202988785,0.2987359126402893,0.8612905845291863,0.4608613499750689,0.5906792984652114,9.753852934903092,0.26000022888183594,-0.3087882454936164,-0.7280001163482659,-1.9323707120035785,0.4763704793070467,-1.3301854141759222,-0.1258148185206096,0.8633115383321659,27.160512723303743,-12.434106668622864,0.6021852978276562,3,0.5199999809265154,0.7399997711181641,0.37999987602233887,0.4050002098083496,-0.6000003814697266,2,-0.0758017236018268,-1.2142874172771891,10.34000015258789,-1.2456126848578442,10.68000030517578,-1.341461258801129,10.140000343322754,-0.0758017236018268
3441,2005-03-17,10.359999656677246,10.40999984741211,10.09000015258789,10.279999732971193,390100.0,0.006802691456143872,2.5555461365659307,4.000095369796297,26.64755491758632,35.37725793389368,0.06465932747653724,0.7460573340313452,0.40762459847776,0.5315541387311455,10.416340879455474,0.31999969482421875,-0.4521315378348305,-0.6050004005432132,-1.8280333894907148,0.6180325884042883,-1.216516895016964,0.0065160939305375365,0.6849806629718493,35.80244587901044,3.6897150201700626,0.611516494473751,3,0.17500019073486328,0.6700000762939453,0.3400003910064697,0.33500051498413086,-0.39999961853027344,3,-0.07625482509971448,-5.499934435609808,10.289999961853027,-1.2142874172771891,10.34000015258789,-1.2456126848578442,10.68000030517578,-0.07625482509971448
3442,2005-03-18,10.399999618530273,10.56999969482422,10.270000457763672,10.390000343322754,1048600.0,0.003861000306814244,-1.4000030517694684,0.12499105929475994,31.493494731412028,34.43789240964764,-0.021496171055829905,0.6528970958410092,0.39132322080719995,0.4992589484679506,10.428055534442857,0.29999923706054865,-0.5910033540839841,-0.5100004196166985,-1.7306643073382126,0.7106634681048156,-1.1203323634774556,0.10033152424405856,0.5474826386363354,39.24044062169911,9.965768582470993,0.6103319438607573,3,0.07500028610229492,0.630000114440918,0.3000004291534424,0.2950005531311035,-0.8299999237060529,4,-0.08173071720896197,2.5555461365659307,10.359999656677246,-5.499934435609808,10.289999961853027,-1.2142874172771891,10.34000015258789,-0.08173071720896197
3443,2005-03-21,10.09000015258789,10.5,10.010000228881836,10.399999618530273,478700.0,-0.02980764204933617,-1.08510845524826,-31.002193609918933,24.13792588004138,33.1947639958194,0.26284310990011406,0.903692621602163,0.7019201253851719,0.8174741656672531,11.156984295398667,0.48999977111816406,-0.7071327401991105,-0.7529998779296871,-2.0002972565932957,0.4942975007339214,-1.3766485672614905,-0.12935118859788375,0.7697338483444796,9.195394739005614,-13.50647081005868,0.6236486893318043,3,0.35500001907348633,0.9099998474121094,0.6399998664855957,0.6050000190734863,-0.6400003433227539,0,-0.0624380678804386,-1.4000030517694684,10.399999618530273,2.5555461365659307,10.359999656677246,-5.499934435609808,10.289999961853027,-0.0624380678804386
3444,2005-03-22,10.010000228881836,10.1899995803833,9.93000030517578,10.140000343322754,508100.0,-0.007928634538775126,1.2608771369692198,0.4193559303262802,26.19047155648795,32.16900081222915,0.32356880410973865,0.9538375469638485,0.7825673592832754,0.8995598848478501,12.27896574919497,0.2599992752075213,-0.7133939404190492,-0.7829998016357429,-2.081242798083494,0.5152431948120082,-1.4321212998596184,-0.13387830341186735,0.7477657194044696,12.500000000000208,-9.661306022995133,0.6491214982238754,3,0.39499998092651367,0.9499998092651367,0.8149998188018799,0.7399997711181641,-0.8200006484985352,1,-0.07292712080109387,-1.08510845524826,10.09000015258789,-1.4000030517694684,10.399999618530273,2.5555461365659307,10.359999656677246,-0.07292712080109387
3445,2005-03-23,9.960000038146973,10.199999809265137,9.859999656677246,9.979999542236328,589000.0,-0.004995023935224108,-2.090906726430185,0.15384220371932655,24.745756794204723,30.982713766162988,0.34914608934320235,0.9310735008655708,0.8232982038703422,0.9465861501327524,13.436175293834667,0.3400001525878906,-0.7106495167004301,-0.7565000057220459,-2.062103399956163,0.5491033885120711,-1.4093017028391053,-0.10369830860498652,0.6818787201038585,14.084560013646911,-5.499885590706452,0.6528016971170586,3,0.4099998474121094,0.9649996757507324,0.9700000286102295,0.880000114440918,-0.4300003051757795,2,-0.022088380139177133,1.2608771369692198,10.010000228881836,-1.08510845524826,10.09000015258789,-1.4000030517694684,10.399999618530273,-0.022088380139177133
3446,2005-03-24,9.920000076293944,10.130000114440918,9.850000381469727,9.970000267028807,217800.0,-0.004016060411629385,-1.9473721195208076,2.500071527347289,32.88287243356277,30.92314215211835,0.3455308974416873,0.8766150309564615,0.8488595826645398,0.9812736656692653,14.411206693227763,0.2799997329711914,-0.6845118232786316,-0.707999992370608,-1.9751490508520213,0.5591490661108054,-1.3415745216113155,-0.0744254631299004,0.5967780257051132,9.72218910849883,-11.647460743382956,0.6335745292407067,3,0.44500017166137873,1.0000000000000018,1.0099999904632586,0.9200000762939471,-0.5,3,-0.023185533683641846,-2.090906726430185,9.960000038146973,1.2608771369692198,10.010000228881836,-1.08510845524826,10.09000015258789,-0.023185533683641846
3447,2005-03-28,9.640000343322754,10.149999618530273,9.600000381469727,9.899999618530273,405300.0,-0.028225779316303767,-2.235297252570018,5.199965667855576,32.44443785113771,29.429714578684596,0.611447118158944,1.0240345407922415,1.1021651962020194,1.244858214349403,14.953172227845855,0.5499992370605469,-0.6664789810957021,-0.8704997539520267,-2.0377630760871277,0.29676356818307426,-1.454131415019578,-0.28686809288447535,0.7567577689810232,4.444442089692048,-18.286946752435043,0.5836316610675506,3,0.5999999046325684,1.1549997329711914,1.3524997234344482,1.1999998092651367,-0.07000064849853338,0,0.03319498790742981,-1.9473721195208076,9.920000076293944,-2.090906726430185,9.960000038146973,1.2608771369692198,10.010000228881836,0.03319498790742981
3448,2005-03-29,9.229999542236328,9.84000015258789,9.199999809265137,9.600000381469727,618700.0,-0.042531201917478834,-1.976743670268448,1.4230841179771778,28.294556737339533,28.668874250517675,0.8874610545358603,1.3197677877931007,1.5059475700922995,1.6459523518173675,16.321634407816717,0.6400003433227539,-0.6668803990707435,-1.1650005340576168,-2.360157339763097,0.030156271647863164,-1.7625789369103568,-0.5674221312048768,1.0074070239006385,2.9999732971191406,-21.167632665902552,0.5975784028527402,3,0.6550002098083496,1.3650002479553223,1.762500524520874,1.6100006103515625,0.4400005340576154,1,0.03683642139222831,-2.235297252570018,9.640000343322754,-1.9473721195208076,9.920000076293944,-2.090906726430185,9.960000038146973,0.03683642139222831
3449,2005-03-30,9.460000038146973,9.460000038146973,9.199999809265137,9.239999771118164,467200.0,0.02491879819258558,1.3636355754767282,-0.5945939676370066,34.16369732350151,29.000085358363766,0.5805569817995533,0.9593855705669245,1.2680821289127309,1.3990312667026341,17.764049984433083,0.26000022888183594,-0.6282845556984018,-0.8210000514984124,-1.905841049472409,0.2638409464755842,-1.3634205504854116,-0.2785795525114132,0.6899995803833008,26.000022888183594,-0.14049716654842825,0.5424204989869983,3,0.4249997138977051,1.1349997520446777,1.5325000286102295,1.380000114440918,0.5399999618530273,2,-0.001057106642865846,-1.976743670268448,9.229999542236328,-2.235297252570018,9.640000343322754,-1.9473721195208076,9.920000076293944,-0.001057106642865846
3450,2005-03-31,9.359999656677246,9.449999809265137,9.210000038146973,9.449999809265137,451300.0,-0.010570864806181857,4.3333192048488955,-0.40909110613081795,31.095400763815377,29.494290452389215,0.5976085390603902,0.9464557895018704,1.3495443979211146,1.4880639841465353,19.604161289313353,0.25,-0.6961877832530909,-0.8185004234313968,-1.8397129392899583,0.2027120924271646,-1.3291066813606776,-0.3078941655021161,0.5999999999999996,16.842092582721225,-10.018276040230784,0.5106062579292809,3,0.5250000953674316,1.2350001335144043,1.632500410079956,1.4800004959106445,1.2899999618530273,3,-0.01816240197964858,1.3636355754767282,9.460000038146973,-1.976743670268448,9.229999542236328,-2.235297252570018,9.640000343322754,-0.01816240197964858
3451,2005-04-01,9.100000381469727,9.59000015258789,9.0600004196167,9.3100004196167,518700.0,-0.027777701361563767,-2.6551710530210104,2.333329801212224,31.428573374845385,29.487076968326253,0.7376530836111304,1.0765682733593742,1.5982406729006762,1.730522543531336,21.395671745252468,0.5299997329711914,-0.700768469408878,-0.9609997272491455,-1.9040051617684632,-0.017994292729827777,-1.4325024445088044,-0.48949700998948664,0.7079993057250977,3.6697239679530194,-24.57718755855328,0.47150271725965887,4,0.679999828338623,1.424999713897705,1.9174997806549072,1.739999771118164,2.089999198913574,4,0.04725267400835187,4.3333192048488955,9.359999656677246,1.3636355754767282,9.460000038146973,-1.976743670268448,9.229999542236328,0.04725267400835187
3452,2005-04-04,8.829999923706055,9.300000190734863,8.75,9.199999809265137,662000.0,-0.02967037873025502,-1.0754734635489298,1.7619038968942011,13.438737561715527,28.298278266290048,0.8510228918894995,1.2657612601514359,1.8519557559442674,1.9833099003319017,22.528604061408657,0.5500001907348633,-0.6975571371928453,-1.1385001659393303,-2.183292421995663,-0.0937079098829976,-1.6608962939674967,-0.616104037911164,0.8283999099731449,7.3394415143996055,-12.590793488046693,0.5223961280281665,4,0.6449999809265137,1.5399999618530273,2.2800002098083496,2.010000228881836,4.569999694824219,0,0.0668176849021147,-2.6551710530210104,9.100000381469727,4.3333192048488955,9.359999656677246,1.3636355754767282,9.460000038146973,0.0668176849021147
3453,2005-04-05,9.010000228881836,9.100000381469727,8.609999656677246,8.899999618530273,781500.0,0.020385085700004524,2.3793046749625106,-0.2972990388506417,21.940939815526463,27.826108072849884,0.5606747244503918,1.0265555683406724,1.6680644376759446,1.7824976390071932,23.228482001056506,0.49000072479248047,-0.6862752187992811,-0.8874998569488532,-1.9915570732687318,0.21655735937102527,-1.4395284651087934,-0.3354712487889131,0.5799999237060547,40.816364264479056,21.648716064211946,0.5520286081599393,4,0.39499950408935547,1.2899994850158691,2.1949996948242188,1.924999713897705,4.3899993896484375,1,0.06215310229929738,-1.0754734635489298,8.829999923706055,-2.6551710530210104,9.100000381469727,4.3333192048488955,9.359999656677246,0.06215310229929738
3454,2005-04-06,9.5,9.739999771118164,9.119999885559082,9.140000343322754,691400.0,0.054383990973435825,-2.0999949932170012,3.2727059925093633,35.943063276111744,29.07025323750622,-0.010366627264494,0.4949891866086009,1.179787269355506,1.2740046143594466,23.097633869478223,0.7299995422363281,-0.7022369509802431,-0.35500006675720286,-1.4511273037598045,0.7411271702453988,-0.9030636852585037,0.19306355174409795,-0.8900003433227539,78.76108435290672,58.1009712155427,0.5480636185013009,4,-0.12000036239624023,0.7849998474121094,1.7049999237060547,1.434999942779541,3.8900003433227557,2,0.017894744873046653,2.3793046749625106,9.010000228881836,-1.0754734635489298,8.829999923706055,-2.6551710530210104,9.100000381469727,0.017894744873046653
3455,2005-04-07,9.960000038146973,9.960000038146973,9.460000038146973,9.600000381469727,611100.0,0.048421056647049765,1.7777804268756274,1.0,43.75000745057882,30.277712683841333,-0.5256437178978359,0.004504140350562125,0.7191534972923073,0.7911325744782225,22.611463418858087,0.5,-0.6557640206372035,0.12449998855590749,-0.9481745378015383,1.1971745149133532,-0.4118372746228154,0.6608372517346304,-1.3500003814697266,100.0,77.8987178980808,0.5363372631787229,4,-0.5800004005432129,0.3249998092651367,1.244999885559082,0.9749999046325684,2.8299999237060547,3,0.004016060411629274,-2.0999949932170012,9.5,2.3793046749625106,9.010000228881836,-1.0754734635489298,8.829999923706055,0.004016060411629274
3456,2005-04-08,10.0,10.149999618530273,9.949999809265137,9.979999542236328,721700.0,0.004016060411629274,-4.0,0.05555688010448042,43.75000745057882,31.533887083779234,-0.618102365295357,-0.0731105204405118,0.6751029607670063,0.7309754241397837,22.66083820922904,0.19999980926513672,-0.6185090237476629,0.18599996566772425,-0.8532183847515249,1.2252183160869734,-0.33360920954189943,0.7056091408773479,-1.3360003280639656,90.25976478922868,67.42135699975725,0.5196091752096245,4,-0.6200003623962402,0.2849998474121094,1.2049999237060547,0.934999942779541,2.979999542236328,4,0.06499996185302725,1.7777804268756274,9.960000038146973,-2.0999949932170012,9.5,2.3793046749625106,9.010000228881836,0.06499996185302725
3457,2005-04-11,10.029999732971193,10.1899995803833,9.90999984741211,10.0,494300.0,0.0029999732971193183,-1.6666636391297043,1.499952317375637,48.97259591690368,33.831446992619696,-0.6559422344928638,-0.11781415653866745,0.6484100898168581,0.6815866703898248,22.22660965723369,0.2799997329711914,-0.5715876953246131,0.22149972915649663,-0.8116003440432049,1.2545998023561982,-0.29505030744335414,0.7380497657563474,-1.2768400642395044,89.87342688999559,62.6114111407841,0.5165500365998504,4,-0.6300001144409197,0.050000190734861505,1.1750001907348615,0.9050002098083478,3.1700000762939418,0,0.11565302874325001,-4.0,10.0,1.7777804268756274,9.960000038146973,-2.0999949932170012,9.5,0.11565302874325001
3458,2005-04-12,10.130000114440918,10.15999984741211,9.43000030517578,9.949999809265137,567500.0,0.009970128029116232,5.083335320156736,6.000063578853318,52.04081334754112,35.81779321751299,-0.6871086670307314,-0.27524375333238815,0.5622957597580651,0.5708848337301138,22.647903092629072,0.7299995422363299,-0.565111584700178,0.3490001201629642,-0.6132756255548433,1.3112758658807717,-0.13213775269593953,0.830137993021868,-1.2618932527770994,94.39257167711253,62.5673022570113,0.4811378728589039,4,-0.7300004959106445,-0.3250002861022949,1.0099997520446777,0.804999828338623,3.569999694824217,1,0.3228035011991537,-1.6666636391297043,10.029999732971193,-4.0,10.0,1.7777804268756274,9.960000038146973,0.3228035011991537
3459,2005-04-13,9.640000343322754,10.15999984741211,9.550000190734863,10.09000015258789,487300.0,-0.048371151587613515,1.0677982539654316,-2.499994701818336,45.26627819968918,37.3923351548323,-0.18873859214958522,0.16825123960004973,1.056905495592515,1.0555281062515895,23.43799373311019,0.6099996566772461,-0.5483769109276189,-0.10599966049194265,-1.032939065678372,0.8209397446944866,-0.5694693630851582,0.35747004210127287,-0.6661420641613773,27.631610318264176,-6.171803149134536,0.463469702593215,4,-0.24000072479248047,0.10499954223632812,1.424999475479126,1.294999599456787,4.359999656677246,2,0.3900414046989036,5.083335320156736,10.130000114440918,-1.6666636391297043,10.029999732971193,-4.0,10.0,0.3900414046989036
3460,2005-04-14,9.510000228881836,9.789999961853027,9.470000267028807,9.619999885559082,318100.0,-0.013485488569610293,-2.3684252794522442,0.2444437851137734,44.092223297128555,38.79940736841932,-0.03936268184058278,0.24961757664494577,1.1726915333842332,1.1772856663793796,24.280198016237353,0.3199996948242205,-0.4815683761071057,-0.19699978828430176,-1.0926758457334014,0.6986762691647979,-0.6448378170088507,0.25083824044024716,-0.4388506456227059,10.526315789473893,-25.23582592638531,0.44783802872454975,4,-0.1100006103515625,0.2349996566772461,1.5649995803833008,1.424999713897705,5.039999961853029,3,0.407991590016725,1.0677982539654316,9.640000343322754,5.083335320156736,10.130000114440918,-1.6666636391297043,10.029999732971193,0.407991590016725
3461,2005-04-15,9.56999969482422,9.869999885559082,9.350000381469727,9.350000381469727,645700.0,0.006309091955662316,-3.7272829733924033,-2.000000000000016,48.92306726218967,42.742110668472,-0.028699643107445993,0.13428348919092414,1.1033954463819011,1.1139393325723557,24.929621050750043,0.5199995040893555,-0.4416402798148322,-0.0975003242492658,-0.9400246842406439,0.7450240357421123,-0.5187625042449557,0.32376185574642413,-0.4093421117951568,26.190419424093907,-12.974158110508835,0.42126217999568916,4,-0.1700000762939471,0.1750001907348615,1.5100002288818342,1.3650002479553205,4.4300003051757795,4,0.3364681682038393,-2.3684252794522442,9.510000228881836,1.0677982539654316,9.640000343322754,5.083335320156736,10.130000114440918,0.3364681682038393
3462,2005-04-18,9.550000190734863,9.770000457763672,9.31999969482422,9.59000015258789,499400.0,-0.002089812406177338,1.2500005960455862,-0.18181857589970635,55.59441760336279,46.4813859782316,0.11641469227728685,0.09205796450152448,1.1136742572391896,1.1245338513928687,26.084322216934858,0.45000076293945135,-0.38087731425439664,-0.07499985694885325,-0.8445383730250136,0.6945386591273071,-0.4597691149869334,0.3097694010892269,-0.30699524791746136,27.38100644411227,-15.682411989780366,0.38476925803808,4,0.10499954223632812,0.19499969482421875,1.544999599456787,1.3849997520446777,4.460000038146973,0,0.3591622285860425,-3.7272829733924033,9.56999969482422,-2.3684252794522442,9.510000228881836,1.0677982539654316,9.640000343322754,0.3591622285860425
3463,2005-04-19,9.460000038146973,9.649999618530273,9.380000114440918,9.56999969482422,490200.0,-0.009424099559202759,1.0,2.7499940395298825,50.0,48.0432678364414,0.3095082522618853,0.13959732599323615,1.1691737889324756,1.2046698508615563,26.757320580535076,0.26999950408935547,-0.29990373802782067,-0.13350000381469762,-0.8739202479390844,0.6069202403096892,-0.503710125876891,0.23671011824749577,-0.14123552432429953,16.66670451087852,-27.37553620304774,0.37021012206219306,4,0.2949995994567871,0.2849998474121094,1.562499761581421,1.4749999046325684,4.439999580383301,1,0.3953488114203807,1.2500005960455862,9.550000190734863,-3.7272829733924033,9.56999969482422,-2.3684252794522442,9.510000228881836,0.3953488114203807
3464,2005-04-20,9.279999732971193,9.550000190734863,9.119999885559082,9.550000190734863,559700.0,-0.0190275163266318,2.185182045521977,2.454557276991179,48.57142954456593,48.57898140243997,0.5084931731277749,0.276268118069364,1.3176733615119112,1.3733398320378267,27.47660154129898,0.43000030517578125,-0.14450074222250286,-0.27700028419494416,-1.0027985970383195,0.4487980286484312,-0.6398994406166327,0.08589887222674442,0.9099998474121076,21.333312988281484,-25.06935203667804,0.3628991564216879,4,0.3749999999999982,0.46500015258788885,1.7425000667572004,1.6550002098083478,4.8000001907348615,2,0.47629312537477664,1.0,9.460000038146973,1.2500005960455862,9.550000190734863,-3.7272829733924033,9.56999969482422,0.47629312537477664
3465,2005-04-21,9.739999771118164,9.800000190734863,9.300000190734863,9.300000190734863,487400.0,0.04956897105423641,-1.272729440170968,-1.629625312592729,60.666656494140625,50.45860907394684,0.01565002892297862,-0.21192433599041216,0.8340921281978506,0.9082417568823793,27.815095192316697,0.5200004577636701,-0.013218905896673405,0.1939997673034668,-0.512493432136548,0.9004929667434816,-0.15924683241654058,0.5472463670234742,0.42859981536865277,82.6666514078776,29.58382158785564,0.3532465997200072,4,-0.08500003814697266,-0.15000009536743164,1.2825000286102295,1.195000171661377,4.3299999237060565,3,0.43737169702138323,2.185182045521977,9.279999732971193,1.0,9.460000038146973,1.2500005960455862,9.550000190734863,0.43737169702138323
3466,2005-04-22,9.6899995803833,9.829999923706056,9.449999809265137,9.829999923706056,387200.0,-0.0051334899291402,4.428559750955262,-0.3181829019036698,65.46762121013049,52.29138966208315,0.019056219387907802,-0.18976821057763615,0.8745957555447106,0.9563141826428705,28.118897413438525,0.38000011444091975,0.05393363434272658,0.1554996013641361,-0.5326091502140287,0.8436083529423009,-0.18855477442494717,0.49955397715321936,0.45762801208496207,80.28164284495787,20.528050370041086,0.3440543757890827,4,-0.04999971389770508,-0.09999990463256836,1.2300002574920654,1.2450003623962402,4.2300004959106445,4,0.5015480723229628,-1.272729440170968,9.739999771118164,2.185182045521977,9.279999732971193,1.0,9.460000038146973,0.5015480723229628
3467,2005-04-25,9.960000038146973,9.979999542236328,9.68000030517578,9.720000267028807,333400.0,0.0278638255372341,1.142861035422356,-1.7142798754776785,66.55051998512667,53.903579288481545,-0.2926982586292368,-0.4580503747546505,0.5732171814778795,0.6827430016452283,27.77904540243503,0.29999923706054865,0.0710237039252366,0.40950007438659597,-0.30337325749426824,1.1223734062674602,0.05306340844616386,0.7659367403270281,0.1670750001831074,97.67447534030107,34.05793112755171,0.35643666594043183,4,-0.32000017166137695,-0.37000036239624023,0.8224997520446777,0.9749999046325684,3.359999656677248,0,0.4056224845762808,4.428559750955262,9.6899995803833,-1.272729440170968,9.739999771118164,2.185182045521977,9.279999732971193,0.4056224845762808
3468,2005-04-26,9.56999969482422,10.039999961853027,9.220000267028807,9.979999542236328,835800.0,-0.03915666082620928,2.094334462146383,-1.7083343267450068,51.263532188740754,54.56994084282061,0.010630137421735242,-0.043502438642629926,0.9192458838094613,1.065431492254497,27.05324022346382,0.8199996948242205,0.07454480280738274,0.002499723434450374,-0.6942256326850664,0.6992250795539672,-0.34586295462530714,0.3508624014942079,0.5369338404504393,48.91301868994204,-12.259590442782319,0.3483626780597583,4,0.010000228881834161,-0.01499986648559748,1.1825001239776594,1.3650002479553205,3.9200000762939435,1,0.46394991386038575,1.142861035422356,9.960000038146973,4.428559750955262,9.6899995803833,-1.272729440170968,9.739999771118164,0.46394991386038575
3469,2005-04-27,9.449999809265137,9.90999984741211,9.270000457763672,9.550000190734863,508100.0,-0.012539173394538694,-1.7826115801170948,0.24390346021083295,39.506169447889356,54.06037930401625,0.1126952380937567,0.0798012953440903,1.004256403922561,1.171599332188599,26.288211630741436,0.6399993896484375,0.04883155650220594,-0.1170001506805427,-0.8140646128597435,0.5800643114986581,-0.4655323817701422,0.23153208040905682,0.637195053015212,28.048735101740963,-27.047042173152793,0.34853223108960013,4,0.13000011444091797,-0.04500007629394531,1.2725002765655518,1.4850001335144043,3.619999885559084,2,0.470899460220326,2.094334462146383,9.56999969482422,1.142861035422356,9.960000038146973,4.428559750955262,9.6899995803833,0.470899460220326
3470,2005-04-28,9.1899995803833,9.510000228881836,9.09000015258789,9.479999542236328,500100.0,-0.027513252288843604,1.3999912807252257,2.899988555951859,34.71697651478536,52.48192477652688,0.36043319234592275,0.3440522703065554,1.218109899223819,1.4149974903740485,25.596044304133493,0.4200000762939453,-0.007216132867336356,-0.368500375747681,-1.080185516862553,0.3431847653671909,-0.7243429463051161,-0.012657805190245952,0.8778513823626231,10.526257670805613,-38.464133414295105,0.35584257055743584,4,0.3750004768371582,0.21500015258789062,1.4925005435943604,1.765000343322754,3.8000001907348633,3,0.5321001704679946,-1.7826115801170948,9.449999809265137,2.094334462146383,9.56999969482422,1.142861035422356,9.960000038146973,0.5321001704679946
3471,2005-04-29,9.529999732971193,9.59000015258789,9.029999732971193,9.1899995803833,397200.0,0.03699675387511947,1.4347791834077535,-1.172414473489501,41.554056884076424,50.92188469660617,0.015826695092183485,0.039967480663305466,0.8352847854434682,1.0589264332101287,24.52150658859674,0.5600004196166974,0.005343395833298459,-0.050000190734861505,-0.7285745780838209,0.6285741966140979,-0.3892873844093412,0.2892870029396182,0.4987371973684098,49.50493927645416,5.451095410255284,0.3392871936744795,4,0.005000114440916192,-0.13000011444091975,1.1175000667572004,1.394999980926512,3.6599998474121076,4,0.47639035562045917,1.3999912807252257,9.1899995803833,-1.7826115801170948,9.449999809265137,2.094334462146383,9.56999969482422,0.47639035562045917
3472,2005-05-02,9.420000076293944,9.75,9.199999809265137,9.579999923706056,517500.0,-0.011542461674650561,1.2000007629394531,-0.4705875753121959,38.04713847959923,49.5937889721172,0.11783855215710659,0.2070503902919132,0.8977192861493712,1.1632293887368377,22.73426950838316,0.5500001907348633,0.030963170658905526,-0.18949985504150568,-0.7758166614844288,0.3968169514014175,-0.48265825826296727,0.1036585481799559,0.5488126222035543,38.61388662797806,0.8892370124990094,0.2931584032214617,5,0.11499977111816584,-0.0200004577636701,1.2225000858306903,1.5000000000000018,3.8800001144409215,0,0.4777070025004089,1.4347791834077535,9.529999732971193,1.3999912807252257,9.1899995803833,-1.7826115801170948,9.449999809265137,0.4777070025004089
3473,2005-05-03,9.56999969482422,9.68000030517578,9.329999923706056,9.399999618530273,386800.0,0.01592352625428961,-1.2580708673529062,-1.062501490117528,48.669189249951536,49.604651161604494,-0.016669701419900207,0.10662220288350888,0.703173474481952,1.0018009469451616,20.654189763958414,0.350000381469723,0.03517060576714215,-0.06750020980834748,-0.5824096128886556,0.4474091932719606,-0.3249549113485024,0.18995449173180745,0.3424842257416998,61.36362404862884,21.438510417848462,0.2574547015401543,5,-0.03499984741211115,-0.1700000762939471,0.9475004673004133,1.2250003814697248,3.4200000762939435,1,0.3918495422761745,1.2000007629394531,9.420000076293944,1.4347791834077535,9.529999732971193,1.3999912807252257,9.1899995803833,0.3918495422761745
3474,2005-05-04,9.670000076293944,9.729999542236328,9.5,9.649999618530273,488400.0,0.010449360988360912,2.285722070844687,0.11764969875123651,53.07691969109756,48.76134707237749,-0.06205665649447489,0.021092223394335363,0.5724103963624714,0.8917952475062645,20.485426021865024,0.22999954223632812,0.01897855547802685,0.02400016784667791,-0.4869495319424857,0.5349498676358415,-0.23147468204790478,0.2794750177412606,0.18953479301629272,88.8889036060794,43.3760138455005,0.255474849894582,5,-0.13500022888183416,-0.2700004577636701,0.5699996948242205,0.9249997138977069,3.439999580383301,2,0.3950361597399539,-1.2580708673529062,9.56999969482422,1.2000007629394531,9.420000076293944,1.4347791834077535,9.529999732971193,0.3950361597399539
3475,2005-05-05,10.0,10.0,9.579999923706056,9.68000030517578,458100.0,0.03412615523293039,1.6250029802350698,15.999618539005896,57.49129232468509,47.875088307328,-0.3925811138089035,-0.32228086081666696,0.19937395641712818,0.5534476881826702,20.60028327676889,0.42000007629394354,0.03832849401708849,0.35200009346008265,-0.16440867224582512,0.8684088591659904,0.09379571060712877,0.6102044763130365,-0.9700002670288068,100.0,49.893107207407645,0.2582043828529542,5,-0.4650001525878906,-0.6000003814697266,0.23999977111816406,0.5949997901916504,3.300000190734865,3,0.30699996948242214,2.285722070844687,9.670000076293944,-1.2580708673529062,9.56999969482422,1.2000007629394531,9.420000076293944,0.30699996948242214
3476,2005-05-06,10.649999618530273,10.670000076293944,9.869999885559082,10.029999732971193,696500.0,0.06499996185302725,1.4242400597635256,1.9375014901175243,65.71427325813477,47.78217200432889,-0.9969208867425312,-0.9708640284825716,-0.49344402380225105,-0.10743179022218108,21.29183025031675,0.8000001907348615,0.09659338951337837,0.9694997310638431,0.30053431696400423,1.638465145163682,0.6350170240139246,1.3039824381137617,-1.6005998802185033,98.63942488907873,43.77178120156663,0.3344827070499192,5,-0.7999997138977051,-1.0099997520446777,-0.4099998474121094,-0.05499982833862305,2.9000005722045916,4,0.2197183320566931,1.6250029802350698,10.0,2.285722070844687,9.670000076293944,-1.2580708673529062,9.56999969482422,0.2197183320566931
3477,2005-05-09,11.1899995803833,11.270000457763672,10.649999618530273,10.729999542236328,784100.0,0.05070422358639948,-1.0000030763693304,0.7419356823464105,71.89872415301663,50.07497111147066,-1.5020540237008184,-1.4962156100751258,-1.0805417049488177,-0.65847541970032,22.398872563749183,0.6200008392333984,0.09398311895604472,1.4514997005462646,0.5095136526440154,2.393485748448514,0.9805066765951409,1.9224927244973884,-2.075775828552244,95.87624456921952,34.68202761445398,0.47099302395112436,5,-1.0399994850158691,-1.2499995231628418,-1.0374994277954102,-0.6649994850158691,2.0399999618530273,0,0.17873101653248602,1.4242400597635256,10.649999618530273,1.6250029802350698,10.0,2.285722070844687,9.670000076293944,0.17873101653248602
3478,2005-05-10,13.399999618530273,13.81999969482422,12.130000114440918,12.630000114440918,23060200.0,0.19749777667742063,1.0993788084044172,1.673911826597145,84.44815672152947,55.06852525298623,-3.477311294804311,-3.6350452500981483,-3.298423063460035,-2.8666205254166393,23.50501434987938,2.6300001144409197,0.14192067804616393,3.497999763488769,1.609891982860912,5.386107544116626,2.5539458731748415,4.442053653802697,-4.156429264343259,90.27777532491153,23.048295751246386,0.9440538903139282,5,-1.9749999046325666,-2.184999942779541,-3.4774997234344482,-3.0299997329711914,0.5500001907348615,1,-0.007462644077774749,-1.0000030763693304,11.1899995803833,1.4242400597635256,10.649999618530273,1.6250029802350698,10.0,-0.007462644077774749
3479,2005-05-11,13.399999618530273,13.600000381469727,12.770000457763672,13.520000457763672,5647700.0,0.0,4.928556344984026,-0.15584534612826556,83.15216978165694,60.45021339374973,-3.1939589269746698,-3.5193514009720968,-3.3129144576480343,-2.8634693906659905,24.670933412614772,0.8299999237060547,0.17443529887516895,3.309999799728393,0.8650696604931571,5.754929938963629,2.087534730110775,4.532464869346011,-3.7903149170922834,90.09433728853278,23.79236848681947,1.2224650696176182,5,-1.9749999046325666,-1.9749999046325666,-3.547499895095825,-3.0999999046325684,1.9000005722045916,2,-0.030597004409249284,1.0993788084044172,13.399999618530273,-1.0000030763693304,11.1899995803833,1.4242400597635256,10.649999618530273,-0.030597004409249284
3480,2005-05-12,13.390000343322756,13.93000030517578,13.1899995803833,13.449999809265135,3053000.0,-0.0007462145889683969,-2.2173875185033074,0.4999920527695802,83.7591338687368,65.13966639204533,-2.8223350602543498,-3.376903798446831,-3.307183038732809,-2.8485887541854122,25.82370193581002,0.7400007247924787,0.30363424901837277,3.1060005187988295,0.27032998729461966,5.941671050303039,1.6881652530467246,4.5238357845509345,-3.443490442413868,86.69950970340035,21.25022619076195,1.417835265752105,5,-1.8250002861022967,-1.9100003242492694,-3.557500600814821,-3.0900006294250506,2.5999994277954084,3,-0.020911178451547996,4.928556344984026,13.399999618530273,1.0993788084044172,13.399999618530273,-1.0000030763693304,11.1899995803833,-0.020911178451547996
3481,2005-05-13,12.789999961853027,13.619999885559082,12.710000038146973,13.359999656677244,1956700.0,-0.044809586712888594,-1.4931518302719933,9.500079473567624,74.35456268365616,69.17382463694054,-1.912380053619838,-2.659662516076578,-2.7198000799751725,-2.2413982445609903,26.472270140704207,0.9099998474121094,0.48148670853087516,2.3450001239776608,-0.6793467091155865,5.369346957070908,0.8328267074310371,3.8571735405242844,-2.4451410205174504,65.24389924781865,3.710983475648078,1.5121734165466238,5,-1.1599998474121094,-1.309999942779541,-2.9575002193450928,-2.4900002479553223,3.2100000381469727,4,0.039874920281700144,-2.2173875185033074,13.390000343322756,4.928556344984026,13.399999618530273,1.0993788084044172,13.399999618530273,0.039874920281700144
3482,2005-05-16,12.979999542236328,13.199999809265135,12.25,12.800000190734865,1435900.0,0.014855322982797903,2.06451607941341,-0.3157885050394164,80.3921625292604,72.69859944575265,-1.7257709636988086,-2.7189200981879793,-2.8956462320108507,-2.4238282233791217,26.800324299255728,0.9499998092651349,0.7245030472188603,2.3634997367858883,-0.8313531878467124,5.558352661418488,0.7660732744695888,3.960926199102188,-2.276626464516731,47.222185429235566,-15.249958108647633,1.5974264623163,5,-1.2649993896484375,-1.4999995231628418,-3.1474997997283936,-2.679999828338623,2.780000686645508,0,0.04391376491530541,-1.4931518302719933,12.789999961853027,-2.2173875185033074,13.390000343322756,4.928556344984026,13.399999618530273,0.04391376491530541
3483,2005-05-17,13.199999809265135,13.369999885559082,12.5,12.899999618530273,2545900.0,0.016949173712443866,1.7187481839219536,1.6666737309463198,82.83713311090946,76.00528982573175,-1.538494632585028,-2.7872673204610887,-3.090585355060787,-2.633625379252777,27.197291566396647,0.869999885559082,0.9532813728680196,2.3965000152587876,-0.9476623892336615,5.740662419751236,0.724418813012564,4.068581217505011,-2.173964008799919,56.54759742235499,-9.85426601626758,1.6720812022462241,5,-1.444999694824217,-1.7199997901916486,-3.460000038146971,-2.90000009536743,2.300000190734865,1,0.002272707076111935,2.06451607941341,12.979999542236328,-1.4931518302719933,12.789999961853027,-2.2173875185033074,13.390000343322756,0.002272707076111935
3484,2005-05-18,13.699999809265135,14.050000190734865,13.220000267028807,13.380000114440918,3738800.0,0.03787878842612158,-1.5937522351763074,1.066664971246738,87.89916887668038,79.38394277595344,-1.5720386375815476,-3.0979891759273457,-3.5566184296693404,-3.121209568971681,27.318810565435435,0.8500003814697301,1.242924070565035,2.6755000114440897,-0.8252696861749467,6.176269709063126,0.9251151626345706,4.425884860253609,-2.3835675583288616,80.55553642320228,6.793078186380811,1.7503848488095184,5,-1.7399997711181623,-2.159999847412106,-4.097500085830687,-3.40000009536743,2.0799999237060582,2,0.01824817543653756,1.7187481839219536,13.199999809265135,2.06451607941341,12.979999542236328,-1.4931518302719933,12.789999961853027,0.01824817543653756
3485,2005-05-19,14.0,14.420000076293945,13.510000228881836,13.75,3204700.0,0.021897824446098113,-1.4931518302719933,0.7812507450587746,87.8172682211937,81.83983110518221,-1.3912767727922493,-3.2279771609517844,-3.8184653421656254,-3.404049323550577,28.338511637890146,0.9099998474121094,1.519986949863128,2.7625001907348636,-0.9227299683835355,6.447730349853263,0.919885111175665,4.605115270294062,-2.3555395962878958,80.64515845495977,3.6567229409961186,1.8426150795591993,5,-1.4650001525878906,-2.2750000953674316,-4.427500247955322,-3.700000286102295,1.6899995803833008,3,0.09285715648106185,-1.5937522351763074,13.699999809265135,1.7187481839219536,13.199999809265135,2.06451607941341,12.979999542236328,0.09285715648106185
3486,2005-05-20,14.550000190734865,14.609999656677244,14.199999809265135,14.460000038146973,4151600.0,0.03928572790963325,2.904777475022773,0.3600006103515696,90.39370532842669,83.89482901356111,-1.4861706668113968,-3.5786911576965323,-4.325713597673914,-3.935432693733876,29.551446847801703,0.6099996566772443,1.821848891817412,3.0695003509521506,-0.8212795145673599,6.96028021647166,1.1241104181923962,5.014890283711905,-2.5169642328613033,97.45764937835392,14.9700481913425,1.9453899327597548,5,-1.180000305175783,-2.7300004959106463,-4.977500438690187,-4.25000047683716,1.689999580383299,4,0.09896904202793477,-1.4931518302719933,14.0,-1.5937522351763074,13.699999809265135,1.7187481839219536,13.199999809265135,0.09896904202793477
3487,2005-05-23,14.0,14.5600004196167,13.90999984741211,14.470000267028807,2277300.0,-0.037800699898622225,1.0,-5.2222163353535835,82.81481707537614,83.71334683065518,-0.5539027586140257,-2.856984731492293,-3.7291220738007844,-3.369505570029931,31.100816623118817,0.6500005722045898,2.102880102646626,2.3175001621246345,-1.6594380742351973,6.294438398484466,0.3290310439447186,4.30596928030455,-1.5546498503178494,71.09005896058528,-13.488383295542064,1.988469118179916,5,-0.570000171661377,-2.1800003051757812,-4.427500247955322,-3.700000286102295,2.520000457763672,0,0.1428571428571428,2.904777475022773,14.550000190734865,-1.4931518302719933,14.0,-1.5937522351763074,13.699999809265135,0.1428571428571428
3488,2005-05-24,14.010000228881836,14.279999732971193,13.90999984741211,14.09000015258789,1488100.0,0.0007143020629882812,-1.642849844347122,0.17021250692428097,82.58258447463999,83.65005957431995,-0.5233059814396199,-2.653333897544215,-3.708862629814842,-3.361762300767193,31.818052423030384,0.3699998855590838,2.3241135233985055,2.1055003643035892,-1.870615175259104,6.081615903866282,0.11744259452224348,4.093558134084935,-1.2183061580804697,56.83455458587202,-26.07509540036215,1.9880577697813462,5,-0.5800004005432129,-2.190000534057617,-4.310000419616699,-3.710000514984131,2.8400001525878906,1,0.12491077597503164,1.0,14.0,2.904777475022773,14.550000190734865,-1.4931518302719933,14.0,0.12491077597503164
3489,2005-05-25,13.899999618530273,14.1899995803833,13.779999732971193,14.010000228881836,958000.0,-0.007851578055280473,-1.3428537174184474,1.3750089407052428,80.27949763284428,83.26343332588746,-0.37428134399477386,-2.3113615962875045,-3.5582957763017404,-3.231603613313524,32.48552789359977,0.4099998474121076,2.488495504556152,1.7729997634887695,-2.122001731143449,5.668001258120986,-0.1745009838273397,3.7205005108048788,-0.8173766539887666,35.45450841097841,-43.4223066107922,1.9475007473161083,5,-0.4699997901916504,-2.0799999237060547,-4.1499998569488525,-3.5999999046325684,2.4300003051757812,2,0.11510794427193694,-1.642849844347122,14.010000228881836,1.0,14.0,2.904777475022773,14.550000190734865,0.11510794427193694
3490,2005-05-26,14.079999923706055,14.489999771118164,13.710000038146973,13.789999961853027,895200.0,0.01294966259825081,-2.4666669492369544,-2.636348661395478,78.72696485623001,83.74925578950678,-0.498538886529472,-2.2200549829980414,-3.6931899287829726,-3.384925341753478,32.951596347160574,0.7799997329711914,2.353602018180272,1.7085000514984134,-2.0206188663698974,5.437618969366724,-0.1560594074357411,3.573059510432568,-0.7529966884228294,41.111115820615986,-33.80906558413992,1.8645594589341552,5,-0.6500000953674316,-2.260000228881836,-4.380000114440918,-3.7800002098083496,2.0400009155273473,3,0.12073862347136122,-1.3428537174184474,13.899999618530273,-1.642849844347122,14.010000228881836,1.0,14.0,0.12073862347136122
3491,2005-05-27,14.06999969482422,14.18000030517578,13.90999984741211,14.029999732971193,517800.0,-0.0007102435323879108,1.0769171517546126,0.1379309210850842,76.47058204796245,83.31352462491812,-0.32170737163123597,-1.9526009175634567,-3.6395264042221562,-3.3456387745813174,33.70482001885653,0.2700004577636701,2.24433568015454,1.471499824523928,-2.0777107968480184,5.020710445895874,-0.30310548616204436,3.2461051352099,-0.5377170321179516,42.35288177809712,-28.680678877668335,1.774605310685973,5,-0.5149998664855975,-2.2500000000000018,-4.447499990463259,-3.7699999809265154,2.3000011444091815,4,0.11513858711418545,-2.4666669492369544,14.079999923706055,-1.3428537174184474,13.899999618530273,-1.642849844347122,14.010000228881836,0.11513858711418545
3492,2005-05-31,13.920000076293945,14.199999809265135,13.920000076293945,14.039999961853027,946600.0,-0.01066095392919264,-3.666666666666637,-3.0,57.69231203310884,80.51965561627361,-0.02720745068929631,-1.5264487669354985,-3.4479957717293317,-3.163893970749669,35.016951282611814,0.27999973297118963,2.1275654462994886,1.096500205993653,-2.1630205214341736,4.35602093342148,-0.5332601577202603,2.7262605697075664,-0.21528269455231985,26.92309103068998,-39.95460481886894,1.6297603637139129,5,-0.005000114440919745,-2.1000003814697266,-4.305000305175781,-3.6200003623962402,2.9099998474121094,1,0.16666664382963825,1.0769171517546126,14.06999969482422,-2.4666669492369544,14.079999923706055,-1.3428537174184474,13.899999618530273,0.16666664382963825
3493,2005-06-01,13.31999969482422,13.59000015258789,13.0600004196167,13.100000381469727,1768400.0,-0.04310347544405102,-2.5333405388909376,-1.8333293596865736,48.99497619888562,76.19696754096307,0.6611298719969891,-0.665208685584318,-2.802586415286944,-2.545214739143306,35.815529667427896,0.8599996566772461,2.0960415238269743,0.30899982452392827,-2.5719496426320383,3.189949291679895,-1.131474909054056,1.7494745581019124,1.2899999618530238,18.181775742382563,-43.868906949509174,1.4404747335779835,6,0.5150003433227521,-1.5000000000000018,-3.7049999237060565,-3.0199999809265154,3.6700000762939435,2,0.24024030302214516,-3.666666666666637,13.920000076293945,1.0769171517546126,14.06999969482422,-2.4666669492369544,14.079999923706055,0.24024030302214516
3494,2005-06-02,13.489999771118164,13.800000190734865,13.199999809265135,13.279999732971193,1106400.0,0.012762768782945244,-2.2432463083771172,0.9545486071976469,51.20772190134911,72.12924017209146,0.5120568836904411,-0.563227337091206,-2.9216868349447296,-2.6948787663490457,36.90392828300887,0.6000003814697301,2.02159715334575,0.28799991607666087,-2.1295640209852085,2.70556385313853,-0.9207820524542747,1.4967818846075964,1.0889999008178695,30.069898356945117,-27.670577959962976,1.208781968530935,6,0.3450002670288086,-1.6700000762939453,-3.922499895095825,-3.190000057220459,3.520000457763672,3,0.24907343716530383,-2.5333405388909376,13.31999969482422,-3.666666666666637,13.920000076293945,1.0769171517546126,14.06999969482422,0.24907343716530383
3495,2005-06-03,13.06999969482422,13.5,12.90999984741211,13.420000076293945,755800.0,-0.031134179645662896,1.3137250502081252,-1.6666681804351535,53.53534842690779,68.0338671830338,0.8786641341704122,0.10388847979290894,-2.453006196734929,-2.261408937854755,38.72269582594712,0.5900001525878906,1.8995041809464315,-0.28550014495849396,-2.180385180536085,1.609384890619097,-1.2329426627472895,0.6619423728303016,1.4786199920654255,12.403089313450733,-42.5546214616538,0.9474425177887954,6,0.6650004386901838,-1.2500000000000018,-3.5774998664855975,-2.7699999809265154,3.7500000000000018,4,0.2494261901301198,-2.2432463083771172,13.489999771118164,-2.5333405388909376,13.31999969482422,-3.666666666666637,13.920000076293945,0.2494261901301198
3496,2005-06-06,12.989999771118164,13.079999923706055,12.760000228881836,13.010000228881836,1046600.0,-0.006120881834277059,3.0,0.0571441027569335,50.129873025152214,64.40220673300891,0.7980279887236712,0.388080994010771,-2.3229621138703624,-2.1705031163202975,40.28778764197663,0.31999969482421875,1.6853317164981654,-0.4825000762939453,-1.903795110894558,0.9387949583066675,-1.1931475935942508,0.2281474410063602,1.49307512219238,15.972195087383767,-38.31313568844035,0.7106475173003063,6,0.6350002288818359,-1.1700000762939453,-3.504999876022339,-2.690000057220459,3.780000686645508,0,0.24095466691804335,1.3137250502081252,13.06999969482422,-2.2432463083771172,13.489999771118164,-2.5333405388909376,13.31999969482422,0.24095466691804335
3497,2005-06-07,13.1899995803833,13.350000381469727,12.920000076293945,12.979999542236328,1482000.0,0.015396444402548282,-1.606070589459265,-10.499761586877742,49.86944877152866,60.76741387710765,0.5264034518335077,0.3642752573196635,-2.4605353372675545,-2.362634442031,40.96968962484683,0.43000030517578125,1.4452727548099311,-0.38250026702880824,-1.3301152138062946,0.5651146797486781,-0.8563077404175523,0.09130720635993583,1.1896908330615208,41.34609300709105,-12.130390724519565,0.47380747338874335,6,0.4350004196166992,-1.2849998474121094,-3.7224998474121094,-2.8899998664855957,3.4200010299682617,1,0.24109183927340894,3.0,12.989999771118164,1.3137250502081252,13.06999969482422,-2.2432463083771172,13.489999771118164,0.24109183927340894
3498,2005-06-08,13.300000190734865,13.699999809265135,13.029999732971193,13.619999885559082,7133100.0,0.008339697790071376,1.7916696469017535,-1.523807793788394,44.186056182466665,56.75703149373237,0.34095279798979483,0.2597145157692804,-2.4923264706045103,-2.451273331450148,39.3406815163211,0.6700000762939418,1.1098267598941778,-0.2674996852874738,-1.219989680216381,0.6849903096414334,-0.7437446827519274,0.20874531217697978,0.982508811636178,51.92307515962591,1.7945828264993509,0.47624499746445353,6,0.32499980926513494,-1.3300004005432147,-3.8325004577636737,-3.00000047683716,3.439999580383299,2,0.2654135099509458,-1.606070589459265,13.1899995803833,3.0,12.989999771118164,1.3137250502081252,13.06999969482422,0.2654135099509458
3499,2005-06-09,12.989999771118164,13.1899995803833,12.90999984741211,13.119999885559082,2505000.0,-0.02330830189255606,1.0740759055507478,0.4062507450587725,35.36232685296012,51.93873838225794,0.5680292335406829,0.5664669150977666,-2.113521033780337,-2.1235726909692225,37.54755649688797,0.3900003433227557,0.8340530066914482,-0.5570001125335686,-1.5417706383814576,0.4277704133143203,-1.049385375457513,-0.06461484960962416,1.201158704843527,24.46804733067459,-20.89974440081537,0.4923852629239443,6,0.49000024795532227,-0.934999942779541,-3.5225000381469727,-2.690000057220459,3.8299999237060582,3,0.30792918171511907,1.7916696469017535,13.300000190734865,-1.606070589459265,13.1899995803833,3.0,12.989999771118164,0.30792918171511907
3500,2005-06-10,13.109999656677244,13.289999961853027,12.899999618530273,12.949999809265135,1039900.0,0.009237866641528925,-2.000000000000041,-1.2307669735539009,26.15895022645003,46.34855706875656,0.3307464314899402,0.4473504151594607,-2.1586790781651963,-2.2296253385659153,35.4959095247477,0.3900003433227539,0.5508991042145901,-0.42300019264221334,-1.424979498998031,0.5789791137136042,-0.9239898458201221,0.07798946053569544,0.9952893244596552,37.233998301647205,-1.480963628050155,0.5009896531779084,6,0.370000362396242,-1.014999866485594,-3.642499923706053,-2.8099999427795392,3.6600008010864276,4,0.2974828889654644,1.0740759055507478,12.989999771118164,1.7916696469017535,13.300000190734865,-1.606070589459265,13.1899995803833,0.2974828889654644
3501,2005-06-13,13.300000190734865,13.399999618530273,13.109999656677244,13.15999984741211,729100.0,0.014492794739384252,-1.4166590505405916,0.875002980235092,36.84212224586492,44.03186931461835,0.022389565415947388,0.3135950400268239,-2.261705035485347,-2.3991630226224974,34.374200550944664,0.2899999618530291,0.2934323692764238,-0.25849967002868546,-1.2053011571072698,0.6883018170498989,-0.7319004135679776,0.21490107351060672,0.724571465266731,50.0000596046309,14.744984158522179,0.47340074353929185,6,-0.019999980926515448,-1.060000419616701,-3.8325004577636737,-3.00000047683716,4.36999988555908,0,0.26466161305332037,-2.000000000000041,13.109999656677244,1.0740759055507478,12.989999771118164,1.7916696469017535,13.300000190734865,0.26466161305332037
3502,2005-06-14,13.550000190734865,13.550000190734865,13.140000343322756,13.279999732971193,953200.0,0.018796992211636,2.0370307577106206,1.9285699688693974,42.06897164070979,43.262313252598815,-0.3191794950064093,0.11435037936567305,-2.411327956089597,-2.627837052404349,34.115687458034735,0.4099998474121094,0.043838882898981524,-0.036999702453611505,-0.9439577882463102,0.8699583833390871,-0.49047874534996083,0.4164793404427378,0.3986971796395462,81.25005215405214,46.711871248707524,0.45347904289634966,6,-0.26999998092651545,-0.9200005531311053,-3.805000305175783,-3.25000047683716,4.179999351501463,1,0.23763839274560006,-1.4166590505405916,13.300000190734865,-2.000000000000041,13.109999656677244,1.0740759055507478,12.989999771118164,0.23763839274560006
3503,2005-06-15,13.229999542236328,13.640000343322756,12.949999809265135,13.56999969482422,1245000.0,-0.02361628368960056,1.8749935428496431,-1.2592576894276617,39.22830331357093,41.93126674284567,-0.014849524139867398,0.4603143239382632,-1.9984019413918297,-2.2828855585258587,33.56078350369141,0.6900005340576207,-0.19305986707356126,-0.35850033760070765,-1.2628589985197927,0.5458583233183774,-0.810679668060251,0.09367899285883574,0.6473759996485278,44.59454060651039,9.752063029806337,0.45217933045954256,6,4.76837158203125e-07,0.1400003433227539,-3.184999465942383,-2.929999828338623,3.9099998474121094,2,0.2554800593397373,2.0370307577106206,13.550000190734865,-1.4166590505405916,13.300000190734865,-2.000000000000041,13.109999656677244,0.2554800593397373
3504,2005-06-16,13.949999809265135,14.18000030517578,13.020000457763672,13.25,1784800.0,0.0544217907740836,-1.0000016442676278,-2.058822044452407,48.21917772427332,41.34058110921963,-0.7406209813521816,-0.25296595268349975,-2.630991030422999,-2.973494907836278,32.66333902222996,1.1599998474121076,-0.26558432440555535,0.3489999294280981,-0.5686609132888627,1.266660772145059,-0.10983049193038319,0.8078303507865794,-1.189999580383299,82.03122089618513,45.99961003053468,0.4588304213584805,6,-0.47999954223632635,-0.5199999809265119,-2.630000114440916,-2.7350001335144025,2.420001029968267,3,0.20000000000000018,1.8749935428496431,13.229999542236328,2.0370307577106206,13.550000190734865,-1.4166590505405916,13.300000190734865,0.20000000000000018
3505,2005-06-17,15.300000190734865,15.4399995803833,13.880000114440918,14.029999732971193,4199700.0,0.09677422221705734,1.0129035274892189,1.8142868625877597,62.3246477665972,42.69555608049129,-1.9456341608270584,-1.5816731552823953,-3.8909203273152873,-4.2897879148651885,31.858045187264384,1.5599994659423828,-0.22323909698245004,1.6340003013610858,0.4514176956818794,2.816582907040292,1.0427089985214817,2.22529160420069,-2.5115999603271497,94.37753403545224,56.70228094686736,0.5912913028396032,6,-1.130000591278078,-1.4550004005432147,-3.875000476837158,-4.085000514984133,1.6400003433227486,4,0.09934637157781312,-1.0000016442676278,13.949999809265135,1.8749935428496431,13.229999542236328,2.0370307577106206,13.550000190734865,0.09934637157781312
3506,2005-06-20,15.989999771118164,16.180000305175778,14.890000343322756,15.0,3631800.0,0.045098011227551416,-1.1322329552261368,0.7795270978574625,68.71608249399685,44.78962649409886,-2.419799227564642,-2.2748952371150395,-4.482263412680913,-4.943641674232875,31.057508334980366,1.289999961853022,-0.181442664685882,2.2519999027252204,0.7192883962815735,3.7847114091688674,1.485644149503397,3.018355655947044,-3.095535566711426,94.11763142766806,52.80690906805276,0.7663557532218236,6,-1.4499998092651385,-1.7749996185302752,-4.467499732971191,-4.71999979019165,0.9699993133544886,0,0.048780531445308695,1.0129035274892189,15.300000190734865,-1.0000016442676278,13.949999809265135,1.8749935428496431,13.229999542236328,0.048780531445308695
3507,2005-06-21,16.0,16.229999542236328,15.850000381469727,16.030000686645508,1768400.0,0.0006254051923064718,-1.303025749212496,-0.03030373089038523,77.1254957559583,48.44956422448682,-2.2230616258029094,-2.242344124529488,-4.392423988825625,-4.9135581947594,30.771186374554354,0.37999916076660156,-0.10952326711026572,2.162000131607055,0.3262887567555719,3.997711506458538,1.2441444441813125,3.0798558190327974,-2.90840362954712,92.98781826338801,46.73756802192331,0.9178556874257415,6,-1.4350004196166992,-1.760000228881836,-4.444999933242798,-4.730000019073486,0.23999977111816406,1,0.10437500476837158,-1.1322329552261368,15.989999771118164,1.0129035274892189,15.300000190734865,-1.0000016442676278,13.949999809265135,0.10437500476837158
3508,2005-06-22,15.760000228881836,16.149999618530273,15.270000457763672,16.100000381469727,1336800.0,-0.014999985694885254,3.0000086697935724,11.333079026002924,72.65468552745588,52.593159632764134,-1.785140606526765,-1.9652773401793908,-4.0565387103272155,-4.6298328920023835,30.09779424833085,0.8799991607666016,-0.007713659540396378,1.8345003604888923,-0.19258458087093722,3.861585301848722,0.8209578898089767,2.848042831168808,-2.4173316046862805,85.35827266655733,35.53035196642277,1.0135424706799148,6,-1.1950006484985352,-1.3950004577636719,-4.1625001430511475,-4.490000247955322,0.189999580383299,2,0.12499995461575342,-1.303025749212496,16.0,-1.1322329552261368,15.989999771118164,1.0129035274892189,15.300000190734865,0.12499995461575342
3509,2005-06-23,15.5,15.979999542236328,15.369999885559082,15.65999984741211,987500.0,-0.01649747621230102,-1.904759742235503,0.470587575312188,75.05153771554006,58.02566935377414,-1.2646450615924163,-1.664608428373949,-3.685900674032606,-4.329091165914868,29.641638853686658,0.6099996566772461,0.08737479779828838,1.4945001125335686,-0.6511686605615843,3.6401688856287215,0.42166572598599217,2.567334499081145,-1.9263449023611834,68.93618212830128,13.7804856076336,1.072834386547577,6,-0.9100003242492676,-1.005000114440918,-3.882499933242798,-4.230000019073486,0.6100006103515625,3,0.10580641223538301,3.0000086697935724,15.760000228881836,-1.303025749212496,16.0,-1.1322329552261368,15.989999771118164,0.10580641223538301
3510,2005-06-24,15.779999732971193,15.800000190734865,15.359999656677244,15.420000076293945,1364700.0,0.01806449890136741,1.199999523163522,-2.250000000000011,77.623750521924,62.55696138444737,-1.2584111535446407,-1.9085717766763395,-3.845536932880874,-4.574929860867355,28.897235583829794,0.44000053405762074,0.2187584461707459,1.6894998550415057,-0.5985606096058635,3.977560319688873,0.5454696227178211,2.8335300873651903,-1.9938370797645764,66.41790460546693,6.045274291738849,1.144030232323684,6,-1.1900000572204608,-1.2849998474121112,-4.029999732971193,-4.4499998092651385,0.7300004959106428,4,0.037389170864777777,-1.904759742235503,15.5,3.0000086697935724,15.760000228881836,-1.303025749212496,16.0,0.037389170864777777
3511,2005-06-27,15.6899995803833,16.030000686645508,15.369999885559082,15.800000190734865,871500.0,-0.005703431819446991,1.3157857752346533,-0.3055575423789463,75.30363121934339,66.24970133762888,-0.8870161972470587,-1.7823652592664754,-3.635671739758777,-4.4487098008494605,28.182151742371435,0.6600008010864258,0.4266964637357624,1.5184997081756588,-0.8786063249235241,3.91560574127484,0.31994669162606826,2.7170527247252494,-1.7083299760543067,43.74995032941531,-18.243323736289426,1.1985530165495908,6,-1.0999999046325684,-1.1949996948242188,-3.559999704360962,-4.174999713897705,0.3599996566772461,0,0.07966864162553255,1.199999523163522,15.779999732971193,-1.904759742235503,15.5,3.0000086697935724,15.760000228881836,0.07966864162553255
3512,2005-06-28,16.239999771118164,16.729999542236328,15.710000038146973,15.81999969482422,1721300.0,0.03505418772748148,-2.1875014901175405,-3.81816132612005,77.32340590650338,70.48249051462138,-1.1346306321537885,-2.265814681726761,-4.056299739779439,-4.958924148222586,27.601519869648918,1.0399999618530273,0.6881468010310989,1.9524999141693122,-0.6120510197994946,4.517050848138121,0.6702244471849088,3.2347753811537157,-2.0784637717565833,66.43835079560003,3.0402626376180564,1.282275466984404,6,-1.364999771118164,-1.494999885559082,-3.6449999809265137,-4.630000114440918,-0.6099996566772461,1,0.04433493371317421,1.3157857752346533,15.6899995803833,1.199999523163522,15.779999732971193,-1.904759742235503,15.5,0.04433493371317421
3513,2005-06-29,16.520000457763672,16.569999694824222,16.229999542236328,16.229999542236328,1212600.0,0.01724142183446764,-1.3448212359580367,0.6904782448762751,82.99064650891172,74.34598704624786,-1.0045003092909646,-2.417746440325441,-4.198105811133054,-5.20876291391896,28.66409967539652,0.3400001525878942,0.9206248483051027,2.0725005626678463,-0.6332974698680971,4.77829859520379,0.7196015463998737,3.425399578935819,-2.101618104114616,84.67159839309348,15.673756529725509,1.352899016267972,6,-1.2150006294250488,-1.7750005722045898,-3.895000696182251,-4.910000801086426,-0.22999954223632457,2,-0.016949193637214477,-2.1875014901175405,16.239999771118164,1.3157857752346533,15.6899995803833,1.199999523163522,15.779999732971193,-0.016949193637214477
3514,2005-06-30,16.850000381469727,17.059999465942386,16.469999313354492,16.579999923706055,2216300.0,0.019975781753139632,-1.4081556391153192,0.9310331219910026,83.63308596701417,76.71359129073865,-0.9832766787943008,-2.617307656043593,-4.377424382365426,-5.503501681796822,29.67437714024812,0.5900001525878942,1.1516760436664182,2.234500455856324,-0.6333651033023209,5.102366015014969,0.8005676762770015,3.6684332354356464,-2.200456308961943,87.64711129212208,14.026950584134852,1.4339327795793229,6,-0.8750004768371547,-1.9400005340576154,-4.225000619888306,-5.2400007247924805,-1.1600008010864258,3,-0.0534124956575277,-1.3448212359580367,16.520000457763672,-2.1875014901175405,16.239999771118164,1.3157857752346533,15.6899995803833,-0.0534124956575277
3515,2005-07-01,16.329999923706055,17.010000228881836,16.079999923706055,17.0,1998700.0,-0.03086056059295561,1.695650972055982,-2.481477556902471,75.72154987399033,77.49197655518236,-0.3372737616936252,-1.940019477794234,-3.724507744743118,-4.949309161545038,30.977118985674394,0.9300003051757812,1.4338149849350845,1.55149998664856,-1.3170833907132895,4.420083364010409,0.1172082979676361,2.9857916753294855,-1.3912012039861192,56.80475008930106,-18.985145014040874,1.434291688680925,7,-0.16499996185302734,-1.4200000762939435,-3.705000162124634,-4.720000267028809,-0.8000001907348615,4,-0.013472095185690813,-1.4081556391153192,16.850000381469727,-1.3448212359580367,16.520000457763672,-2.1875014901175405,16.239999771118164,-0.013472095185690813
3516,2005-07-05,16.120000839233402,16.270000457763672,15.90999984741211,16.209999084472653,1367000.0,-0.012859711295393206,2.428561048491839,0.134325723867181,71.96581249528259,76.91867841510728,-0.11945691639219191,-1.5636759133961853,-3.379680342220654,-4.6984874602811075,32.4929000110933,0.4200000762939453,1.6490692729811833,1.1850008487701444,-1.6134087299508622,3.983410427491151,-0.21420394059035885,2.5842056381306477,-0.9266580299667719,30.370442582777386,-42.881079638086746,1.3992047893605037,7,0.044999122619625354,-1.2100009918212908,-3.495001077651981,-4.510001182556156,-0.4400005340576225,1,0.02419350926454289,1.695650972055982,16.329999923706055,-1.4081556391153192,16.850000381469727,-1.3448212359580367,16.520000457763672,0.02419350926454289
3517,2005-07-06,16.370000839233402,16.600000381469727,16.020000457763672,16.139999389648438,809100.0,0.015508684056116273,-1.4680883874764117,-2.5556214898804996,77.16263775064888,77.41956199546205,-0.34805448795797744,-1.6477015176003817,-3.4978713879390178,-4.9180913630154315,33.85557957735817,0.5799999237060547,1.699948115582874,1.276000785827641,-1.4657346389792743,4.017736210634556,-0.09486692657581841,2.6468684982310986,-0.952659231165681,40.00009951387491,-35.35301466123253,1.3708677124034578,7,-0.16000127792358754,-1.4600009918212908,-3.682501077651981,-4.760001182556156,0.1999988555908203,2,-0.019548050443951026,2.428561048491839,16.120000839233402,1.695650972055982,16.329999923706055,-1.4081556391153192,16.850000381469727,-0.019548050443951026
3518,2005-07-07,16.829999923706055,16.899999618530273,16.030000686645508,16.149999618530273,1218800.0,0.028100125894324313,1.1219494040696323,2.9565044324843845,76.08695990196506,77.53460890506483,-0.7155614098836658,-1.9285605544393896,-3.8054258731786046,-5.34838334292842,34.969998697431556,0.8699989318847656,1.662429465590387,1.5594998836517338,-1.1502681215657304,4.269267888869198,0.20461588104300077,2.9143838862604667,-1.2155393726933745,80.00003317129134,5.2647999973776365,1.3548840026087325,7,-0.6200003623962402,-1.9200000762939435,-3.9625000953674316,-5.220000267028809,0.10000038146972301,3,-0.07130123676203148,-1.4680883874764117,16.370000839233402,2.428561048491839,16.120000839233402,1.695650972055982,16.329999923706055,-0.07130123676203148
3519,2005-07-08,16.989999771118164,17.110000610351562,16.600000381469727,16.829999923706055,1436200.0,0.009506824012918802,1.549991416963894,0.235293787656094,69.51501134388161,76.63363788528235,-0.7174224785370669,-1.8693689379111138,-3.804110284909111,-5.471855593936958,36.41890363519623,0.5100002288818359,1.590601383111128,1.519499731063842,-1.069322411125917,4.108321873253603,0.22508865996896077,2.8139108021587234,-1.2020745503139185,89.99993642175266,17.01611601303121,1.2944110710948804,7,-0.7499995231628418,-2.054999351501465,-4.162499904632568,-5.380000114440918,0.04000091552734375,4,-0.04120063949504971,1.1219494040696323,16.829999923706055,-1.4680883874764117,16.370000839233402,2.428561048491839,16.120000839233402,-0.04120063949504971
3520,2005-07-11,17.010000228881836,17.309999465942386,16.700000762939453,17.149999618530273,1290400.0,0.0011771899960628662,1.6521735524853376,-0.8749970197649191,63.93443306404629,75.3703936458049,-0.6085996942172969,-1.6677148513280642,-3.650855058229169,-5.458513770362172,37.87901139256997,0.6099987030029332,1.5644469348533185,1.3445001602172848,-1.0778561935404092,3.766856513974979,0.13332198333843692,2.5556783370961327,-1.0369844535409651,78.57147722829451,7.919690796537495,1.2111781768788472,7,-0.5000004768371582,-1.9750003814697248,-4.18250036239624,-5.40000057220459,-0.48999977111816406,0,-0.07760144801510716,1.549991416963894,16.989999771118164,1.1219494040696323,16.829999923706055,-1.4680883874764117,16.370000839233402,-0.07760144801510716
3521,2005-07-12,16.819999694824222,17.09000015258789,16.649999618530273,16.950000762939453,1763900.0,-0.011169931305174519,1.1463448673694396,0.9285831062670046,60.67707893542141,73.52080176012912,-0.269827169523186,-1.2653591966491113,-3.2971954037320437,-5.235777626235352,39.24786123907239,0.4400005340576172,1.5482348013582197,0.9784996509552037,-1.2214935947608332,3.178492896671239,-0.12149697190281472,2.078496273813222,-0.6330665289871078,62.0154924142174,-5.570892428874593,1.0999966228580176,7,-0.2100000381469762,-1.7849998474121112,-4.042499780654911,-5.210000038146976,-0.30999946594238637,1,-0.07669441053854376,1.6521735524853376,17.010000228881836,1.549991416963894,16.989999771118164,1.1219494040696323,16.829999923706055,-0.07669441053854376
3522,2005-07-13,16.770000457763672,16.950000762939453,16.59000015258789,16.799999237060547,547000.0,-0.0029726063001020986,1.181809774818514,0.23075794477538117,63.83562101971573,71.3924655946629,-0.15281077930113085,-1.0137313098896605,-3.0771975849485322,-5.154278554530606,40.46305966020729,0.3600006103515625,1.4920815760801673,0.7675004005432129,-1.1836169684688294,2.718617769555257,-0.20805828396281,1.743059085049234,-0.4033766839097126,57.812537252938355,-7.2149393059188895,0.9755586845060218,7,-0.16000080108642578,-1.665000915527342,-4.0475006103515625,-5.160000801086426,-0.3999996185302699,2,-0.06499702581005462,1.1463448673694396,16.819999694824222,1.6521735524853376,17.010000228881836,1.549991416963894,16.989999771118164,-0.06499702581005462
3523,2005-07-14,16.610000610351562,16.989999771118164,16.489999771118164,16.930000305175778,734200.0,-0.009540837390856316,1.272734366194741,10.6670905391657,65.63381477330486,69.39254657313963,0.023801099526185254,-0.6192774984046245,-2.7503890413942216,-4.962271775701039,42.05520822253313,0.5,1.4605861082457494,0.4385004997253432,-1.0264340342408218,1.9034350336915065,-0.2939667672577393,1.1709677667084257,0.6999988555908239,14.634254133365523,-47.837529607230685,0.7324672669830816,7,-9.5367431640625e-07,-1.5050010681152326,-3.845000743865967,-5.000000953674316,2.1899986267089844,3,-0.00240824286920327,1.181809774818514,16.770000457763672,1.1463448673694396,16.819999694824222,1.6521735524853376,17.010000228881836,-0.00240824286920327
3524,2005-07-15,16.739999771118164,16.899999618530273,16.120000839233402,16.680000305175778,1785600.0,0.007826559662230448,3.1052657996576616,-0.1874985098824727,64.11765316366152,68.10322471643643,-0.1379494290975316,-0.5581567494037216,-2.711853474858529,-5.052476921901288,42.80654002884783,0.7799987792968714,1.3656582416986893,0.428999662399292,-0.6165504000842397,1.4745497248828237,-0.09377536884247206,0.9517746936410578,0.5535997009277374,52.100810704244914,-9.464020779703077,0.5227750312417656,7,-0.13000011444091797,-1.6350002288818342,-3.942499876022339,-5.130000114440918,1.5599994659423828,4,0.011350091795426787,1.272734366194741,16.610000610351562,1.181809774818514,16.770000457763672,1.1463448673694396,16.819999694824222,0.011350091795426787
3525,2005-07-18,16.819999694824222,16.90999984741211,16.510000228881836,16.569999694824222,788700.0,0.004778968028666508,-1.1621663419009205,4.1667037543310625,66.66667604399964,67.514431777405,-0.15771921425452362,-0.5464607458127837,-2.629552755677203,-5.099477862769485,42.4485800294158,0.39999961853027344,1.212262028571839,0.43299961090088246,-0.5200034820832116,1.3860027038849747,-0.04350193559116278,0.9095011573929295,0.42665583190918,72.164881557499,8.001798503080579,0.47650154649204624,7,-0.15499973297119496,-1.7150001525878924,-4.052499771118168,-5.210000038146976,1.0699996948242152,0,0.012485195935283189,3.1052657996576616,16.739999771118164,1.272734366194741,16.610000610351562,1.181809774818514,16.770000457763672,0.012485195935283189
3526,2005-07-19,16.770000457763672,17.0,16.350000381469727,16.989999771118164,879800.0,-0.0029726063001020986,4.416668653490054,-0.8799972534179688,59.16957004100473,65.51520203188899,-0.0065053191961723655,-0.4585391752418815,-2.4354422199795795,-5.019628800503115,41.44098740694678,0.6499996185302734,1.012947362859368,0.34400033950805664,-0.6044255848876716,1.292426263903785,-0.1302126226898075,0.8182133017059208,0.43158888146972885,73.86366345668245,9.575776527619894,0.47421296219786413,7,-0.10000038146972656,-1.640000820159912,-3.9825005531311035,-5.160000801086426,1.279998779296875,1,-0.014907572640182165,-1.1621663419009205,16.819999694824222,3.1052657996576616,16.739999771118164,1.272734366194741,16.610000610351562,-0.014907572640182165
3527,2005-07-20,17.670000076293945,17.729999542236328,16.600000381469727,16.649999618530273,1509700.0,0.05366723875750523,-1.0178575686050115,-4.636380187787728,66.38177768334612,64.43684845204244,-0.7852889350128969,-1.2933209190419603,-3.195309679043067,-5.889032246292707,40.6198723713141,1.1299991607666016,0.9140346980717222,1.1604999542236314,0.084513697324752,2.236486211122511,0.6225068257741917,1.698493082673071,-1.5499992370605433,96.27332209457849,33.13604110013086,0.5379931284494393,7,-0.744999885559082,-2.330000400543213,-4.9100000858306885,-6.060000419616699,0.22999954223632812,2,-0.06564798202623467,4.416668653490054,16.770000457763672,-1.1621663419009205,16.819999694824222,3.1052657996576616,16.739999771118164,-0.06564798202623467
3528,2005-07-21,17.729999542236328,18.13999938964844,17.399999618530273,17.59000015258789,1373800.0,0.003395555499905001,-1.846150460330865,0.1372542419788546,63.58025091084841,63.77743062614986,-0.7869544525465315,-1.2629160745479666,-3.1828363717768866,-5.9105908132587786,40.94933872797098,0.7399997711181676,0.8635767741880471,1.1219994544982903,-0.023529097276430377,2.2675280062730128,0.5492351786109282,1.6947637303856524,-1.5777987289428665,79.70296328540076,18.853628357308665,0.5727642758873611,7,-0.5999994277954066,-2.184999942779541,-4.774999618530273,-6.119999885559082,-0.279998779296875,3,-0.07670607659989748,-1.0178575686050115,17.670000076293945,4.416668653490054,16.770000457763672,-1.1621663419009205,16.819999694824222,-0.07670607659989748
3529,2005-07-22,17.139999389648438,17.940000534057614,16.760000228881836,17.799999237060547,1336400.0,-0.033276941219450906,1.5106324264658253,-4.714305177111717,62.23565755498328,63.588677791809516,-0.19382166588151506,-0.5731366412642842,-2.525725067713351,-5.288383750899481,40.863382353065106,1.1800003051757777,0.7471369517350723,0.4499993324279785,-0.5916591186995852,1.4916577835555422,-0.07082989313580157,0.9708285579917586,-0.9082866333007757,44.13404725751876,-16.51527496350593,0.5208292255637815,7,-0.009999275207515979,-1.559999465942381,-3.8399994373321533,-5.529999732971191,0.7900009155273438,4,0.09684946945882933,-1.846150460330865,17.729999542236328,-1.0178575686050115,17.670000076293945,4.416668653490054,16.770000457763672,0.09684946945882933
3530,2005-07-25,16.370000839233402,17.120000839233402,16.370000839233402,17.030000686645508,1251600.0,-0.04492407105218854,-1.2727277981678133,0.9999999999999947,53.229978235498216,62.76122215848471,0.5317667919180877,0.2564794930110317,-1.69585677384487,-4.485059665950715,40.55850486224751,0.7699985504150355,0.5901323292355336,-0.34949927330016806,-1.3131428420356563,0.614144295435322,-0.831321057667914,0.13232251106757786,-0.06195661755370807,1.1173446282534794,-60.744631211147734,0.4818217843677449,7,0.7599992752075195,-0.36000108718872426,-2.920000791549686,-4.760001182556156,1.4699993133544886,0,0.11789849107408634,1.5106324264658253,17.139999389648438,-1.846150460330865,17.729999542236328,-1.0178575686050115,17.670000076293945,0.11789849107408634
3531,2005-07-26,16.940000534057614,16.940000534057614,16.190000534057614,16.270000457763672,864700.0,0.0348197718755221,1.2388057152129777,-1.0151518654451928,56.8019140881769,61.979699166091514,-0.021702981566868118,-0.22669443665115807,-2.178786129588204,-5.01871966375394,39.935089876483495,0.75,0.5031107278871154,0.15800037384032706,-0.6782212508904841,0.9942219985711365,-0.26011043852507854,0.5761111862057327,1.1999988555908274,38.46156103372474,-25.0849131247087,0.41811081236540476,7,0.1899995803833079,-0.4250006675720144,-2.932500839233395,-4.7050008773803675,1.4599990844726598,1,0.05608021402838004,-1.2727277981678133,16.370000839233402,1.5106324264658253,17.139999389648438,-1.846150460330865,17.729999542236328,0.05608021402838004
3532,2005-07-27,16.959999084472653,17.0,16.639999389648438,17.0,735900.0,0.00118055193533384,16.999618539004388,-0.05970285219758414,51.73332478839837,60.435200278879684,-0.01331628779754368,-0.2002538642365863,-2.1158119457265556,-4.989598602173487,38.75597459140834,0.3600006103515625,0.4533120947752636,0.14199895858764222,-0.6571473782666466,0.941145295441931,-0.25757420983950396,0.5415721270147884,1.1410003280639707,39.487128323556796,-21.070189409845135,0.3995731684271453,7,0.17000102996826882,-0.254999160766598,-2.5824990272521955,-4.354999065399166,1.3700008392333984,2,0.0642688803907907,1.2388057152129777,16.940000534057614,-1.2727277981678133,16.370000839233402,1.5106324264658253,17.139999389648438,0.0642688803907907
3533,2005-07-28,16.239999771118164,16.940000534057614,15.75,16.770000457763672,2012200.0,-0.0424527919941734,1.7356307727385476,13.249713904252113,41.29929131495725,57.89982674013477,0.7249110954272133,0.5245888915879,-1.3265879862330952,-4.220175978523095,37.04566846990098,1.2099990844726527,0.4101707246313637,-0.5640003204345696,-1.3943301484066026,0.26632950753746343,-0.9791652344205879,-0.1488354064485513,1.8227796638488805,22.374413316251427,-33.03516148397171,0.41516491398601696,7,0.7049999237060547,0.4650001525878906,-1.8375000953674316,-3.6100001335144043,1.6599998474121094,3,0.10221674081327992,16.999618539004388,16.959999084472653,1.2388057152129777,16.940000534057614,-1.2727277981678133,16.370000839233402,0.10221674081327992
3534,2005-07-29,15.949999809265135,16.299999237060547,15.789999961853027,16.200000762939453,1005300.0,-0.017857140759864776,1.266674013525284,0.4716993014794562,38.42792595728321,54.76218784161072,0.9957819090035169,0.7838967305417572,-0.9854249014402896,-3.8806599161177946,34.89379924741724,0.5099992752075195,0.348762219913489,-0.8090002536773699,-1.7222450890421062,0.10424458168736628,-1.265622671359738,-0.35237783599500183,2.020268448303229,14.598517280985526,-36.3163979902909,0.4566224176823679,7,0.9949998855590838,0.7999997138977069,-1.4850001335144025,-3.320000171661375,2.080000877380373,4,0.0940439480634343,1.7356307727385476,16.239999771118164,16.999618539004388,16.959999084472653,1.2388057152129777,16.940000534057614,0.0940439480634343
3535,2005-08-01,16.110000610351562,16.290000915527347,15.859999656677244,15.93000030517578,890000.0,0.01003139830719535,-1.6874944120925333,-0.7199984741269165,42.19780113829048,52.87643574130914,0.809616174821727,0.6393488052522756,-1.1010198660159212,-3.989711522566573,33.38651884327254,0.430001258850103,0.29399775407364714,-0.6379994869232171,-1.5779116664016328,0.3019126925551969,-1.1079555766624232,-0.16804339718401096,1.7714569169140653,28.800048828125004,-19.855179689626528,0.4699560897392072,8,0.8349990844726562,0.6399989128112793,-1.5675008296966553,-3.4800009727478027,2.0999984741210938,0,0.11297328528062067,1.266674013525284,15.949999809265135,1.7356307727385476,16.239999771118164,16.999618539004388,16.959999084472653,0.11297328528062067
3536,2005-08-02,16.510000228881836,16.530000686645508,15.90999984741211,16.180000305175778,961300.0,0.02482927395255663,2.3513482862253654,1.8333298012122257,47.34693313528024,50.76145301374626,0.4122047219371652,0.28465970018771714,-1.4687809281200046,-4.337196092583916,32.236872256275994,0.6200008392333984,0.2463958023706212,-0.2574998378753648,-1.1579057922191858,0.6429061164684562,-0.7077028150472771,0.19270313929654748,1.286198997293166,60.800018310546875,12.753589275876777,0.4502029771719106,8,0.4349994659423828,0.24499940872192383,-1.9675004482269287,-3.880000591278076,1.5300006866455078,1,0.08055723229969525,-1.6874944120925333,16.110000610351562,1.266674013525284,15.949999809265135,1.7356307727385476,16.239999771118164,0.08055723229969525
3537,2005-08-03,16.049999237060547,16.639999389648438,16.010000228881836,16.559999465942386,1218800.0,-0.027861961565366022,-1.1355967271093237,-1.545455596335572,44.615366275476426,48.654243609816035,0.6908976322779026,0.7583381590473586,-0.9634910796379241,-3.82219131991142,30.804403308258422,0.6299991607666016,0.16788286711420142,-0.7015007495880141,-1.642122430448552,0.23912093127252376,-1.171811590018283,-0.23118990915774518,1.6643520200674544,25.21000860710727,-25.944898009583717,0.470310840430269,8,0.7950010299682617,0.8750004768371582,-1.5074994564056396,-3.419999599456787,2.4300003051757812,2,0.14641747621042955,2.3513482862253654,16.510000228881836,-1.6874944120925333,16.110000610351562,1.266674013525284,15.949999809265135,0.14641747621042955
3538,2005-08-04,15.630000114440918,16.200000762939453,15.329999923706055,16.0,1147200.0,-0.026168170877530095,1.2597382973848317,0.7254896460934849,39.89070430736343,46.17147102674717,0.8735481917261332,1.1423981494090256,-0.5024721553305227,-3.3576945413035126,29.05601179624908,0.8700008392333984,0.11543686070262282,-1.0614998817443855,-2.125974369538362,0.0029746060495909887,-1.593737125641372,-0.529262637847399,2.0057770924019636,22.90078725482916,-26.972262969220274,0.5322372438969881,8,0.5950002670288086,1.1049995422363281,-0.820000171661377,-2.750000476837158,3.0799989700317383,3,0.17274470822111776,-1.1355967271093237,16.049999237060547,2.3513482862253654,16.510000228881836,-1.6874944120925333,16.110000610351562,0.17274470822111776
3539,2005-08-05,16.290000915527347,16.59000015258789,15.649999618530273,15.649999618530273,3051400.0,0.04222653846794544,-1.9374957159248223,-1.7297337701334983,45.634273978405155,45.32750388707016,0.08973155644328656,0.45035631937724574,-1.109391957308656,-3.9634792319467333,26.89935415551651,0.9600000381469727,-0.03604656891275937,-0.3664991378784137,-1.435670254927107,0.7026719791702796,-0.9010846964027586,0.16808642064593116,1.2074296543273242,73.2825483352919,25.145760978393596,0.5345855585243463,8,-0.12500095367431996,0.4449987411498988,-1.2650010585784948,-3.4100012779235875,2.619998931884762,4,0.0988335550962618,1.2597382973848317,15.630000114440918,-1.1355967271093237,16.049999237060547,2.3513482862253654,16.510000228881836,0.0988335550962618
3540,2005-08-08,15.6899995803833,16.329999923706055,15.529999732971193,16.329999923706055,1251200.0,-0.036832492413928275,1.4999992549423344,-0.9999985098868949,41.84289118414261,43.665390231066354,0.6516598445516202,0.9975404786184754,-0.4679901114145224,-3.3114019917099284,24.489122581655987,0.8000001907348615,-0.20515321460331393,-0.9005004405975328,-2.038540618684138,0.2375397374890742,-1.4695205296408353,-0.33148035155423017,1.6773851507024524,27.4809010260375,-16.682766988312167,0.5690200890433031,8,0.47500038146972656,1.0450000762939453,-0.24749970436095836,-2.64499998092651,2.6800012588500977,0,0.14913965384599726,-1.9374957159248223,16.290000915527347,1.2597382973848317,15.630000114440918,-1.1355967271093237,16.049999237060547,0.14913965384599726
3541,2005-08-09,15.529999732971193,15.9399995803833,15.4399995803833,15.699999809265135,747900.0,-0.010197568622764663,-1.857139743107667,0.2656249767169426,31.80271262037506,41.45087776795265,0.6600263266208497,1.1130059408569206,-0.2672729900216577,-3.1008456411762566,22.09973992835856,0.5,-0.3445561406976516,-0.9960002899169904,-2.2220919958077783,0.23009141597379745,-1.6090461428623843,-0.3829544369715965,1.715141909671777,15.267167236687637,-21.383584279262426,0.6130458529453939,8,0.6050004959106428,1.204999923706053,0.007500171661375177,-2.4850001335144025,3.390000343322752,1,0.17256918207227345,1.4999992549423344,15.6899995803833,-1.9374957159248223,16.290000915527347,1.2597382973848317,15.630000114440918,0.17256918207227345
3542,2005-08-10,15.68000030517578,16.239999771118164,15.600000381469727,16.219999313354492,1038300.0,0.009658762059481907,1.2068947373613472,3.1764633284341444,32.83082518556711,40.509937086909304,0.3457197790768287,0.9245610499847867,-0.3691380906391153,-3.199542889984423,19.7048062892983,0.7100000381469709,-0.396541965388721,-0.791499710083011,-2.0677980939362453,0.48479867377022323,-1.42964890200963,-0.1533505181563939,1.4502328343309774,27.777803007252324,-3.285561923266819,0.6381491919266173,8,0.3049993515014666,1.0549993515014666,-0.14250040054321111,-2.635000705718989,3.719999313354494,2,0.15051024007777314,-1.857139743107667,15.529999732971193,1.4999992549423344,15.6899995803833,-1.9374957159248223,16.290000915527347,0.15051024007777314
3543,2005-08-11,16.569999694824222,16.569999694824222,15.720000267028807,15.800000190734865,1294500.0,0.05676016405144235,1.20779214345254,-1.425927626582836,45.45454683728369,41.290672740242684,-0.5504299658968428,0.03310874077164172,-1.1803249239273192,-4.027593004155065,17.566049663663375,0.8899993896484428,-0.49578446272234444,0.10049972534180185,-1.1750099313380247,1.3760093820216301,-0.5372551029981132,0.7382545536817151,0.45221945173449285,98.26083062503814,66.00666278725379,0.6377548283399138,8,-0.5850000381469762,0.1649999618530238,-1.0099999904632604,-3.5250000953674316,2.7100009918212855,3,0.11526855054853802,1.2068947373613472,15.68000030517578,-1.857139743107667,15.529999732971193,1.4999992549423344,15.6899995803833,0.11526855054853802
3544,2005-08-12,16.930000305175778,17.0,16.430000305175778,16.600000381469727,1473000.0,0.021726048097876927,1.4255341598522968,0.4285716055055474,54.77815194211029,42.688489496222665,-0.8457366756016071,-0.3287846245643884,-1.4611852442369386,-4.321644661082312,16.300435327937475,0.5699996948242223,-0.5681484546960327,0.4510003089904764,-0.8357727750570163,1.737773393037969,-0.19238623303326818,1.0943868510142227,-1.600000381469723,95.51284128234904,56.86962361955433,0.6433865420237461,8,-0.7650003433227504,-0.1950006484985316,-1.3700006008148158,-3.885000705718987,2.1800003051757812,4,0.10513873285357844,1.20779214345254,16.569999694824222,1.2068947373613472,15.68000030517578,-1.857139743107667,15.529999732971193,0.10513873285357844
3545,2005-08-15,17.030000686645508,17.079999923706055,16.84000015258789,16.920000076293945,929700.0,0.005906696967935554,1.2857220708446866,0.33333525994856295,50.83488062088256,43.07603921684514,-0.8957038494134544,-0.4345238554064892,-1.465711691832528,-4.353646704505795,14.990483445000462,0.23999977111816406,-0.5317866653716266,0.5405006408691406,-0.76132759198169,1.8423288737199712,-0.11041347555627468,1.191414757294556,-1.6666007614135747,96.9512666711249,55.87737451953347,0.650914116425415,8,-0.8250007629394531,-0.2950010299682617,-1.442500352859497,-3.960000514984131,2.0,0,0.11039336963978208,1.4255341598522968,16.930000305175778,1.20779214345254,16.569999694824222,1.2068947373613472,15.68000030517578,0.11039336963978208
3546,2005-08-16,16.520000457763672,17.190000534057614,16.5,17.059999465942386,1181800.0,-0.029947164317014052,-1.3793124993833878,-4.909054653904874,46.25851697231268,43.25861151649361,-0.4292792049407268,0.05880146902899952,-0.8616162793719155,-3.777284746130981,13.752299139247508,0.6900005340576136,-0.46300437728243793,0.04300041198730398,-1.2522719102256552,1.338272734200265,-0.6046357491191756,0.6906365730937836,-1.0879365325927743,57.861634465666654,15.901834371022844,0.6476361611064804,8,-0.26000022888183594,0.21499919891357422,-0.7475006580352783,-3.350000858306881,2.0399990081787145,1,0.11198549214327103,1.2857220708446866,17.030000686645508,1.4255341598522968,16.930000305175778,1.20779214345254,16.569999694824222,0.11198549214327103
3547,2005-08-17,16.510000228881836,16.760000228881836,16.399999618530273,16.549999237060547,592000.0,-0.000605340714572189,-1.7692330264460991,0.07407237341716215,52.61122103055039,44.672002263514386,-0.3879644108538258,-0.023777520527055174,-0.7621446096657252,-3.69583642383599,11.607527189007637,0.3600006103515625,-0.42426163186246413,0.09100017547607564,-1.076974166640472,1.2589745175926232,-0.49298699558219994,0.6749873465343494,-0.972460107177735,53.741484241345916,8.919914872377703,0.5839871710582742,8,-0.19500017166137695,0.22499942779541016,-0.6875004768371582,-3.3400006294250453,2.4499988555908203,2,0.1459721268323284,-1.3793124993833878,16.520000457763672,1.2857220708446866,17.030000686645508,1.4255341598522968,16.930000305175778,0.1459721268323284
3548,2005-08-18,16.370000839233402,16.510000228881836,16.170000076293945,16.489999771118164,686700.0,-0.008479672180956466,3.250005960470162,3.000047684898104,54.183274425302415,45.621891202058535,-0.14746448427503722,0.009602397498486681,-0.5360020680391493,-3.4779311314724133,8.843041923501188,0.3400001525878906,-0.4467492105516122,0.019000720977786045,-0.9726465786859464,1.0106480206415203,-0.4768229288540802,0.5148243708096523,-0.7333130927880909,19.60790913544829,-27.837198048353834,0.495823649831867,8,-0.055000782012943006,0.3649988174438441,-0.5125012397766149,-3.2000012397766113,3.0599994659423793,3,0.18509460134143563,-1.7692330264460991,16.510000228881836,-1.3793124993833878,16.520000457763672,1.2857220708446866,17.030000686645508,0.18509460134143563
3549,2005-08-19,18.799999237060547,19.200000762939453,17.129999160766598,17.139999389648438,7458700.0,0.14844216696698354,-1.4642871739910293,-13.833455192803283,68.4499196768235,48.5782277012453,-2.440635860939107,-2.4133923771546684,-2.839850665945793,-5.818774840459566,8.131085251268717,2.829999923706051,-0.35364566820221555,2.3659991264343248,0.9217161973145096,3.810282055554138,1.6438576618744172,3.0881405909942323,-3.0701127233584984,86.79863250058385,35.466823441653744,0.7221414645599069,8,-1.47999906539917,-1.534998893737793,-2.9424996376037598,-5.544999599456785,0.2600002288818395,4,0.025531993035336376,3.250005960470162,16.370000839233402,-1.7692330264460991,16.510000228881836,-1.3793124993833878,16.520000457763672,0.025531993035336376
3550,2005-08-22,18.299999237060547,19.01000022888184,17.93000030517578,18.93000030517578,2269400.0,-0.026595745760156553,1.7341738534192046,-0.37951875061759033,62.110951921659876,51.94580984583249,-1.7114502295127174,-1.8565757277513555,-2.2207785209525923,-5.230025790254544,8.047798328589503,1.0799999237060582,-0.19359346770445995,1.7694992065429673,0.10248866168117488,3.436509751404758,0.9359939341120729,2.6030044789738636,-2.2925035834195064,70.29698607509916,19.329935612277048,0.8335052724308954,8,-0.899998664855957,-1.034998893737793,-2.4424996376037598,-4.979999542236325,1.1800003051757812,0,0.04426237197052041,-1.4642871739910293,18.799999237060547,3.250005960470162,16.370000839233402,-1.7692330264460991,16.510000228881836,0.04426237197052041
3551,2005-08-23,17.889999389648438,18.399999618530273,17.709999084472656,18.399999618530273,1818400.0,-0.02240436418061653,1.7058832329170828,0.8095228003463497,62.534060724366306,55.24616935014352,-1.0409459131525836,-1.4458865158891356,-1.700140975133941,-4.728608576767472,8.136521314644266,0.6900005340576172,-0.11677155196435862,1.3119994163513198,-0.455265059017524,3.0792638917201653,0.4283671786668961,2.1956316540357417,-1.627103327263523,56.765641042104555,2.4355526586906038,0.8836322376844227,8,-0.42999887466430664,-0.6249990463256836,-2.0049996376037598,-4.484999656677244,2.989999771118164,1,0.0637228248122077,1.7341738534192046,18.299999237060547,-1.4642871739910293,18.799999237060547,3.250005960470162,16.370000839233402,0.0637228248122077
3552,2005-08-24,18.049999237060547,18.559999465942386,17.799999237060547,17.90999984741211,890700.0,0.008943535655159929,-3.2222163353537265,-0.2745084839577092,67.09038716613153,57.65015160890439,-0.9268783032781336,-1.6021841324231758,-1.7534222825382813,-4.791021442177225,8.201423224237491,0.7600002288818395,0.05528027976196981,1.4174992561340325,-0.4629691173795294,3.2979676296475944,0.4772650693772498,2.3577334428908134,-1.5521347986312684,62.046162862356816,3.585963920920527,0.9402341867567813,8,-0.36499881744384766,-0.784998893737793,-2.1499993801116943,-4.604999542236325,4.30000114440918,2,0.02825486152014345,1.7058832329170828,17.889999389648438,1.7341738534192046,18.299999237060547,-1.4642871739910293,18.799999237060547,0.02825486152014345
3553,2005-08-25,17.899999618530273,18.459999084472656,17.799999237060547,18.15999984741211,699300.0,-0.008310228524679997,-1.8695583668155225,-1.8571525885558584,62.252654321059325,58.480651873232055,-0.6351732878413756,-1.392857538900273,-1.4859306719011869,-4.54619045143621,9.60921869508159,0.6599998474121094,0.32093221426459806,1.1844996452331529,-0.7681765283638171,3.137175818830123,0.20816155843466788,2.160837732031638,-1.1859642741401792,37.19806095586667,-18.586344807139547,0.9763380867984852,8,-0.21499919891357422,-0.6349992752075195,-1.7674996852874756,-4.099999904632568,6.409999847412113,3,0.05921784852135192,-3.2222163353537265,18.049999237060547,1.7058832329170828,17.889999389648438,1.7341738534192046,18.299999237060547,0.05921784852135192
3554,2005-08-26,17.450000762939453,17.90999984741211,17.399999618530273,17.899999618530273,732000.0,-0.025139601406749534,1.17021691049652,1.73076330557899,63.707180264577914,59.91090738919821,-0.11583677790160962,-0.8692894102430415,-0.9444577316634337,-4.010838097425989,10.867067509862078,0.5100002288818359,0.5806817306518219,0.6595007419586167,-1.2845853456270255,2.603586829544259,-0.31254230183420617,1.6315437857514379,-0.5370881850654108,3.1056599660705246,-53.93494965141068,0.9720430437928215,8,0.2349996566772461,-0.18500041961669922,-1.1125009059906006,-3.055001258850096,6.929998397827148,4,0.11346701751678312,-1.8695583668155225,17.899999618530273,-3.2222163353537265,18.049999237060547,1.7058832329170828,17.889999389648438,0.11346701751678312
3555,2005-08-29,17.93000030517578,17.93000030517578,17.229999542236328,17.319999694824222,653800.0,0.02750713588825504,1.295082172249043,-1.3555603592606171,67.80416670970467,62.30486847113065,-0.5081869954958194,-1.2711189916264694,-1.3690407609485504,-4.409171330768748,12.100117797914702,0.7000007629394531,0.710083403831625,1.0485002994537354,-0.9315181696834038,3.0285187685908728,0.05849106488516753,2.038509534022305,-0.8341206724965069,52.63163933039138,-9.292620742466681,0.9900092345685689,8,-0.24499988555908203,-0.6649999618530273,-1.5750002861022914,-2.7950005531311017,4.420000076293945,0,0.06302281882507343,1.17021691049652,17.450000762939453,-1.8695583668155225,17.899999618530273,-3.2222163353537265,18.049999237060547,0.06302281882507343
3556,2005-08-30,17.84000015258789,17.989999771118164,17.6200008392334,17.93000030517578,1232100.0,-0.005019528781709526,2.5238147138964577,-0.14754108612452246,66.16767202266436,63.81114080358776,-0.2360802606692367,-1.1345380705402626,-1.245771488626609,-4.23783780862629,13.076434009202636,0.3699989318847656,0.749098615023442,0.8920001506805413,-1.124485216099803,2.9084855174608837,-0.11624253270963081,1.9002428340707134,-0.6100006103515625,45.86471017620735,-19.53701791575145,1.0082426833901714,8,-0.1549997329711914,-0.5749998092651367,-1.2700002193450928,-2.64500045776367,3.440000534057617,1,0.09192821612227053,1.295082172249043,17.93000030517578,1.17021691049652,17.450000762939453,-1.8695583668155225,17.899999618530273,0.09192821612227053
3557,2005-08-31,18.399999618530273,18.57999992370605,17.709999084472656,17.760000228881836,1007800.0,0.03139010432469913,-1.351348286225356,-7.111092273131861,64.4094560088573,64.94738320176053,-0.5585241876869773,-1.591027249225295,-1.7656310415246637,-4.712900833205133,14.144908174168469,0.8700008392333949,0.830281726222875,1.3344995975494385,-0.7348397471613701,3.403838942260247,0.2998299251940324,2.3691692699048446,-1.1700000762939453,86.66664782866103,24.371244429025886,1.0346696723554047,8,-0.2349996566772461,-1.1349992752075195,-1.577499628067013,-3.204999923706053,3.1300010681152344,2,0.1347825866115111,2.5238147138964577,17.84000015258789,1.295082172249043,17.93000030517578,1.17021691049652,17.450000762939453,0.1347825866115111
3558,2005-09-01,18.32999992370605,18.549999237060547,18.020000457763672,18.450000762939453,907100.0,-0.0038043313193184547,2.312515273795829,-0.18750149011754602,61.55116025737264,64.1808543773771,-0.20256206222785522,-1.3790853815741038,-1.64774014448761,-4.559106171262897,15.272621762337868,0.529998779296875,0.992894351299757,1.1294999122619593,-0.8973766249259327,3.1563764494498514,0.11606164366801508,2.1429381808559036,-0.9424002838134733,81.48148671426084,22.421737194860377,1.0134382685939456,9,-0.2100000381469691,-1.0649995803832972,-1.4124999046325648,-3.1350002288818306,2.9600009918212926,3,0.21931262817762698,-1.351348286225356,18.399999618530273,2.5238147138964577,17.84000015258789,1.295082172249043,17.93000030517578,0.21931262817762698
3559,2005-09-02,17.899999618530273,18.489999771118164,17.860000610351562,18.25,706900.0,-0.02345882743947325,-1.9302395727523143,2.9166494476674014,56.80750809355149,63.59158284092061,0.09649511934813049,-0.8667208259503951,-1.1654759985051228,-4.039136727490892,16.800851029228127,0.6299991607666016,1.1169180389433429,0.6189996719360344,-1.383355345023439,2.621354688895508,-0.3821778365437005,1.6201771804157694,-0.36740788879394515,49.62962125718271,-4.445552105190814,1.0011775084797365,9,0.005000114440917969,-0.6349992752075195,-1.0749998092651367,-2.704999923706053,2.970001220703125,4,0.35810055776629235,2.312515273795829,18.32999992370605,-1.351348286225356,18.399999618530273,2.5238147138964577,17.84000015258789,0.35810055776629235
3560,2005-09-06,18.030000686645508,18.46999931335449,17.93000030517578,17.940000534057614,958200.0,0.007262629658419506,-8.818109307809618,-0.2571430128446268,62.56240540608304,63.59473225000025,-0.08474473899105917,-0.8563308718816494,-1.2496516441635137,-4.075423591515067,18.37186239230014,0.5699996948242152,1.2609082974572985,0.6320006847381592,-1.2486885142791522,2.5126898837554705,-0.3083439147704965,1.5723452842468149,-0.3640162342529294,42.70835816862583,-10.438087339652967,0.9403445995086556,9,-0.1250009536743164,-0.7650003433227539,-1.1825010776519775,-2.7100009918212873,2.760000228881836,1,0.35219069507991874,-1.9302395727523143,17.899999618530273,2.312515273795829,18.32999992370605,-1.351348286225356,18.399999618530273,0.35219069507991874
3561,2005-09-07,18.209999084472656,18.31999969482422,17.420000076293945,18.170000076293945,760300.0,0.009983271823193585,5.923067894215603,0.44443267070739567,63.75404810411543,63.22402790977624,-0.23979457195468612,-0.8698537366126011,-1.3778867836659074,-4.160667718635725,19.589838542154325,0.8999996185302734,1.0894364901116127,0.6779991149902358,-1.0148035458011115,2.370801775781583,-0.1684022154054361,1.5244004453859077,0.9900016784667969,68.10337173243205,14.411230168208128,0.8464013303956733,9,-0.30499935150146484,-0.9449987411499023,-1.362499475479126,-2.7599992752075178,3.9200000762939453,2,0.22734769385722675,-8.818109307809618,18.030000686645508,-1.9302395727523143,17.899999618530273,2.312515273795829,18.32999992370605,0.22734769385722675
3562,2005-09-08,18.040000915527344,18.549999237060547,17.84000015258789,18.200000762939453,489100.0,-0.009335429845807486,-1.5357047976512421,-4.0000953697963855,63.446069736549084,63.35662962260844,-0.07975042302918212,-0.5417612621726668,-1.1747643664714928,-3.895622510916155,20.98744328517581,0.7099990844726562,0.9983282520212384,0.39000091552734517,-1.0725988671497326,1.852600698204423,-0.3412989758111955,1.1213008068658858,1.124399833679199,54.86737165475276,-3.006643056535424,0.7312998913385392,9,-0.13500118255615234,-0.7750005722045898,-1.1900012493133545,-2.5900011062622053,4.659999847412106,3,0.17960086511577944,5.923067894215603,18.209999084472656,-8.818109307809618,18.030000686645508,-1.9302395727523143,17.899999618530273,0.17960086511577944
3563,2005-09-09,18.479999542236328,18.5,18.0,18.0,930700.0,0.02439016653986248,-1.0833353201567206,-3.0,46.208528663606465,61.412335000278276,-0.47921895169375617,-0.8762568411523475,-1.584869612247644,-4.235613546170066,21.99376591562167,0.5,0.9423963699851612,0.7344995498657241,-0.6798096324740612,2.1488087322055094,0.027344958695831423,1.4416541410356167,0.6495131935119609,93.80533214053625,37.9546613919572,0.7071545911698918,9,-0.5749998092651367,-1.2149991989135742,-1.5949995517730713,-3.0299997329711896,4.149999618530273,4,0.16504335605844322,-1.5357047976512421,18.040000915527344,5.923067894215603,18.209999084472656,-8.818109307809618,18.030000686645508,0.16504335605844322
3564,2005-09-12,18.709999084472656,18.959999084472656,18.350000381469727,18.420000076293945,890400.0,0.012445862983419431,-1.837213841192674,0.6041651765491262,55.189880508021986,60.01074764453575,-0.57182535561072,-1.0182733151471517,-1.792325333520914,-4.360378672370123,22.67864471718485,0.6099987030029297,0.8426286380156753,0.8754991531372056,-0.5467365721300972,2.2977348784045084,0.16438129050355244,1.5866170157708588,0.3853233980865447,83.7662233110355,28.514265184979266,0.7111178626336518,9,-0.5199995040893555,-1.3899989128112793,-2.22999906539917,-3.2599992752075178,3.840000152587894,0,0.13789427885091765,-1.0833353201567206,18.479999542236328,-1.5357047976512421,18.040000915527344,5.923067894215603,18.209999084472656,0.13789427885091765
3565,2005-09-13,18.90999984741211,18.979999542236328,18.600000381469727,18.780000686645508,987400.0,0.010689512171351945,1.8148237105900804,0.44827450129239754,63.63639145384056,59.729494247999774,-0.6908437181859703,-1.128043057009016,-1.9502297106769575,-4.460258553038992,23.30822475705005,0.37999916076660156,0.8085984261861583,0.9814999580383308,-0.46515461238679023,2.428154528463452,0.2581726728257685,1.704827243250893,0.15181618702178667,95.51283853921498,38.78130622453607,0.7233272852125613,9,-0.7100000381469727,-1.5899996757507324,-2.4600000381469727,-3.460000038146971,3.85000038146973,1,0.10364891632135698,-1.837213841192674,18.709999084472656,-1.0833353201567206,18.479999542236328,-1.5357047976512421,18.040000915527344,0.10364891632135698
3566,2005-09-14,18.3700008392334,19.01000022888184,18.239999771118164,18.790000915527344,697100.0,-0.028556267188580176,-1.2646998600347352,-3.2307906744721744,53.88352098989705,58.55994591255975,-0.07572071278399051,-0.4662449614910429,-1.3667712821703084,-3.82146392302592,24.315940990531615,0.7700004577636754,0.7891683939925827,0.3490009307861328,-0.9472099226296038,1.6452117842018694,-0.2991044959217355,0.9971063574940011,0.6589788760376969,45.299201032902445,-10.315579022528766,0.6481054267078687,9,-0.1550006866455078,-1.0500006675720215,-1.9200010299682617,-2.92000102996826,3.9299983978271484,2,0.1317365250809066,1.8148237105900804,18.90999984741211,-1.837213841192674,18.709999084472656,-1.0833353201567206,18.479999542236328,0.1317365250809066
3567,2005-09-15,18.920000076293945,19.0,18.450000762939453,18.5,880100.0,0.029940076860851095,-1.1153875779906026,-1.0,61.283208806900895,58.530173529174,-0.6081547944616403,-0.8710972428562087,-1.8740835008877497,-4.2727774643184215,25.54240591730503,0.6299991607666016,0.7099926786262643,0.7785001754760756,-0.36540344075728015,1.9224037917094314,0.20654836735939597,1.3504519835927553,-1.5,91.08909582252943,31.775550274562036,0.5719518081166785,9,-0.7049999237060547,-1.5199995040893555,-2.4850001335144043,-3.470000267028807,3.4300003051757812,3,0.1696616845416754,-1.2646998600347352,18.3700008392334,1.8148237105900804,18.90999984741211,-1.837213841192674,18.709999084472656,0.1696616845416754
3568,2005-09-16,19.399999618530273,19.81999969482422,18.8700008392334,18.8700008392334,2471800.0,0.025369954561350605,-2.584909598664133,1.2619016262414793,71.42858939420425,60.15473811813541,-1.0285793551215896,-1.1725764891193684,-2.3197676885072838,-4.644071066706834,27.537470802349475,0.9499988555908203,0.6663235546029256,1.1069997787475572,0.166449376671995,2.0475501808231193,0.6367245777097779,1.5772749797853365,-1.948399543762207,73.41771540666969,6.705325085739958,0.4702752010377806,9,-0.7799997329711914,-1.6299996376037598,-3.0399999618530273,-3.949999809265135,4.090000152587891,4,0.1701031551184733,-1.1153875779906026,18.920000076293945,-1.2646998600347352,18.3700008392334,1.8148237105900804,18.90999984741211,0.1701031551184733
3569,2005-09-19,19.280000686645508,19.6200008392334,19.21999931335449,19.21999931335449,721900.0,-0.0061855120744510605,-12.333079026001464,0.11321039903265483,66.1098170353379,60.5488949658304,-0.7735927625585752,-1.0696128524204198,-2.171298354259285,-4.413044322718157,26.88791652863256,0.4000015258789098,0.6000078752832145,0.9630007743835449,-0.05345527150375062,1.9794568202708405,0.45477275143989715,1.4712287973271927,-1.7336646270751963,65.82284593330316,-2.560342285781587,0.5082280229436485,9,-0.6600008010864258,-1.2850008010864258,-2.9200010299682617,-3.8300008773803693,4.309999465942383,0,0.17375510139071237,-2.584909598664133,19.399999618530273,-1.1153875779906026,18.920000076293945,-1.2646998600347352,18.3700008392334,0.17375510139071237
3570,2005-09-20,19.11000061035156,19.6299991607666,18.979999542236328,19.229999542236328,1359500.0,-0.008817431029019662,-2.4210410078803393,-1.9999364231673387,64.87122471642095,60.673025700531014,-0.48532052489516886,-0.880986732080995,-1.9748610664985833,-4.127726337871028,26.043310664504094,0.6499996185302734,0.5615839011211392,0.7525006294250467,-0.32388461913663136,1.8288858779867248,0.21430800514420767,1.2906932537058857,-1.4727180053710924,55.0633469141389,-15.500382472953042,0.5381926242808386,9,-0.28000068664550426,-1.115000724792477,-2.6600008010864222,-3.6600008010864205,3.2899990081787145,1,0.18001038811299686,-12.333079026001464,19.280000686645508,-2.584909598664133,19.399999618530273,-1.1153875779906026,18.920000076293945,0.18001038811299686
3571,2005-09-21,19.030000686645508,19.38999938964844,18.8799991607666,19.13999938964844,897600.0,-0.004186285774513077,-1.4877953470196816,0.916664017547766,58.3113744610095,60.10250400324884,-0.3092969454654799,-0.749635962092924,-1.8626832371727389,-3.9371318040837586,25.425273085349065,0.5100002288818395,0.5900070044060257,0.6155006408691399,-0.47725974257947,1.7082610243177498,0.06912044914483317,1.1618808325934467,-1.3054093980712906,42.33579386139551,-25.109100430072566,0.5463801917243057,9,-0.12000083923339844,-1.0350008010864258,-2.5600008964538574,-3.5800008773803693,3.2299995422363317,2,0.19600627470570164,-2.4210410078803393,19.11000061035156,-12.333079026001464,19.280000686645508,-2.584909598664133,19.399999618530273,0.19600627470570164
3572,2005-09-22,18.559999465942386,19.149999618530273,18.489999771118164,19.100000381469727,811200.0,-0.024697908762186693,1.0625014901175405,4.909157115361083,52.74462800737822,60.828737263667925,0.2706889390387204,-0.25240889871695416,-1.363690255930777,-3.3563898482669217,24.39995619206382,0.6599998474121094,0.5625580986071839,0.11999940872192738,-0.9606825586444181,1.2006813760882729,-0.42034157496124536,0.6603403924051001,-0.7515918411181701,5.263135251103447,-57.91090567677595,0.5403409836831734,9,0.47000026702880504,-0.5649995803833043,-2.0624995231628453,-3.109999656677248,3.1400012969970668,3,0.20150861415600052,-1.4877953470196816,19.030000686645508,-2.4210410078803393,19.11000061035156,-12.333079026001464,19.280000686645508,0.20150861415600052
3573,2005-09-23,18.959999084472656,18.979999542236328,18.32999992370605,18.6299991607666,1082500.0,0.021551704204747946,2.513503482192125,-0.611109933737412,62.74039618804836,61.66768345033752,-0.060415752486473906,-0.5996696647611302,-1.7242942736522053,-3.6445935578178386,23.222994871975317,0.649999618530277,0.5221449700362939,0.4669990539550781,-0.606119153638204,1.5401172615483603,-0.06956004984156294,1.0035581577517192,-1.0711277768484386,48.461502346040334,-15.747283039263806,0.5365591037966417,9,0.07000064849853516,-0.9649991989135742,-2.4349992275238037,-3.5099992752075178,3.7900009155273438,4,0.17879754539510095,1.0625014901175405,18.559999465942386,-1.4877953470196816,19.030000686645508,-2.4210410078803393,19.11000061035156,0.17879754539510095
3574,2005-09-26,19.43000030517578,19.489999771118164,18.920000076293945,19.0,1574600.0,0.02478909511593974,1.0727290382094479,1.3030315290581742,65.55557109693457,61.88092563290352,-0.46661365131826216,-0.9631076349544365,-2.152817089038887,-4.00052758218667,22.865951202722414,0.5699996948242188,0.5120473332464641,0.8380002975463867,-0.1945356606552835,1.870536255748057,0.3217323184455516,1.3542682766472218,-1.4638838620635646,84.61546361803711,16.95638628717056,0.5162679791008351,9,-0.40000057220458984,-0.9550008773803711,-2.9050004482269287,-3.910000801086424,3.920000076293949,0,0.20895519311241983,2.513503482192125,18.959999084472656,1.0625014901175405,18.559999465942386,-1.4877953470196816,19.030000686645508,0.20895519311241983
3575,2005-09-27,19.059999465942386,19.549999237060547,18.799999237060547,19.51000022888184,884200.0,-0.019042760340813425,1.830195197788948,-1.046512659463104,59.06184409427114,62.45629486672286,-0.0816881397966398,-0.531352182242518,-1.747361122931764,-3.5227222086029464,22.68118752616796,0.75,0.5895739839154501,0.41149950027466176,-0.5917641089336776,1.414763109483001,-0.09013230432950792,0.9131313048788314,-1.0197276927616912,59.836061729341225,-7.445976217404265,0.5016318046041703,9,0.015000343322750354,-0.5349998474121129,-1.767499208450321,-3.009999275207523,4.940000534057614,1,0.2376705568507489,1.0727290382094479,19.43000030517578,2.513503482192125,18.959999084472656,1.0625014901175405,18.559999465942386,0.2376705568507489
3576,2005-09-28,19.479999542236328,19.5,18.780000686645508,19.100000381469727,750500.0,0.022035681430339293,2.4285675360239054,-0.8444411477980757,64.57488893745212,62.82203710345077,-0.36618483277675296,-0.866620023451965,-2.124682755400272,-3.841759658245998,22.413256594712188,0.7199993133544922,0.6201501115897692,0.7494996070861824,-0.2435599478777597,1.7425591620501244,0.2529698296042113,1.2460293845681534,-1.3685386521898906,94.26231686706869,24.360250075389658,0.49652977748197114,9,-0.4049997329711914,-0.9549999237060547,-2.1474990844726562,-3.429999351501465,4.310001373291016,2,0.14989733803447125,1.830195197788948,19.059999465942386,1.0727290382094479,19.43000030517578,2.513503482192125,18.959999084472656,0.14989733803447125
3577,2005-09-29,20.8799991607666,20.96999931335449,19.530000686645508,19.530000686645508,2347400.0,0.07186856526843388,-1.1333337100939778,3.5526354095036363,70.33898113308805,62.70096951888232,-1.630371429157254,-2.1832335066828037,-3.493869991853728,-5.140252987815863,22.128593315423238,1.4899997711181605,0.6367974066392641,2.0254992485046373,0.6576048886434691,3.3933936083658054,1.3415520685740532,2.7094464284352213,-2.700196718529053,96.59090252290278,28.485047872464776,0.683947179930584,9,-1.2299995422363317,-1.7799997329711914,-3.517498731613159,-4.829998970031738,3.0,3,0.0660920078343803,2.4285675360239054,19.479999542236328,1.830195197788948,19.059999465942386,1.0727290382094479,19.43000030517578,0.0660920078343803
3578,2005-09-30,22.350000381469727,22.68000030517578,21.56999969482422,21.65999984741211,3522500.0,0.07040236014306211,-1.5517230795539,0.511112084409456,75.49020053069165,63.7432343516994,-2.94791321524848,-3.5169398709312603,-4.9172762613412715,-6.534456821564847,22.245070211757596,1.8000011444091797,0.7851931259188802,3.2945004463195815,1.2413491194702182,5.347651773168945,2.2679247828949016,4.321076109744261,-4.002786126965162,91.5384626670703,24.363732234843795,1.0265756634246812,9,-1.8450002670288086,-2.395000457763672,-4.875,-6.275000095367432,2.1399993896484375,4,-0.029082756484835937,-1.1333337100939778,20.8799991607666,2.4285675360239054,19.479999542236328,1.830195197788948,19.059999465942386,-0.029082756484835937
3579,2005-10-03,24.309999465942386,24.51000022888184,22.299999237060547,22.399999618530273,3675700.0,0.08769570698073381,-1.094787064021814,2.7681135783767696,80.33707780889786,65.46166247308572,-4.603477185046572,-5.240793623907102,-6.787923968668974,-8.406491709981184,22.94194190858799,2.2100009918212926,0.916184224349692,4.933999538421634,1.8820468003873216,7.985952276455947,3.4080231694044762,6.459975907438793,-5.616162327384124,96.50958501016919,31.559566779315475,1.525976369017157,10,-2.889999389648441,-3.4399995803833043,-6.83499908447266,-8.234999179840091,0.2600002288818324,0,-0.06417110243576518,-1.5517230795539,22.350000381469727,-1.1333337100939778,20.8799991607666,2.4285675360239054,19.479999542236328,-0.06417110243576518
3580,2005-10-04,24.3799991607666,25.670000076293945,24.209999084472656,24.68000030517578,6023900.0,0.0028794609774582813,-3.5624938532834642,-0.1570686745423858,85.64648934735652,68.49889746045761,-4.299445434156645,-5.07065028253048,-6.741093499426388,-8.387067474132326,23.815966469394525,1.460000991821289,0.9735361867010361,4.686499309539794,0.9743388083591142,8.398659810720472,2.830419058949456,6.542579560130132,-5.10454571317598,81.27719840635332,13.269706534982916,1.8560802505903393,10,-2.3799991607666016,-2.929999351501465,-6.904998779296875,-8.304998874664307,1.1900005340576172,1,-0.04224769543693796,-1.094787064021814,24.309999465942386,-1.5517230795539,22.350000381469727,-1.1333337100939778,20.8799991607666,-0.04224769543693796
3581,2005-10-05,22.350000381469727,24.520000457763672,22.34000015258789,24.440000534057614,2719300.0,-0.08326492408431418,-1.0663504024414054,6.966640599668111,67.30575357209261,70.11680030098142,-1.954517244082652,-2.861290022587383,-4.63382013952825,-6.268960963301826,24.838163006648045,2.1800003051757812,1.0426964623092552,2.449500465393065,-1.3743824892476866,6.2733834200338165,0.5375589880726892,4.361441942713441,-2.307201338434705,45.928338357468235,-18.36802725017681,1.9119414773203764,10,-0.35000038146972656,-0.8050003051757812,-4.875,-6.239999771118164,3.2500000000000036,2,0.07382548502765496,-3.5624938532834642,24.3799991607666,-1.094787064021814,24.309999465942386,-1.5517230795539,22.350000381469727,0.07382548502765496
3582,2005-10-06,21.280000686645508,22.459999084472656,20.850000381469727,22.36000061035156,2637700.0,-0.04787470588641918,1.5156291211124637,0.5167463372520666,58.952386038643986,69.69591028438094,-0.5119466396893948,-1.6191254126583559,-3.4980308312775747,-5.119214797435163,25.168340371513516,1.6099987030029297,1.1171221715672814,1.2175007820129409,-2.5485964568685233,4.983598020894405,-0.6655478374277912,3.100549401453673,-0.5619375196194163,8.92116872201302,-51.981577068293774,1.8830486194407317,10,0.9449996948242188,0.2649993896484375,-3.8050003051757812,-4.740000247955322,5.049999237060543,3,0.11795113476932428,-1.0663504024414054,22.350000381469727,-3.5624938532834642,24.3799991607666,-1.094787064021814,24.309999465942386,0.11795113476932428
3583,2005-10-07,21.530000686645508,22.54999923706055,21.020000457763672,21.280000686645508,1540900.0,0.011748119921673128,-2.974020440820218,-0.23148149783392366,60.58325387543419,69.14343059310312,-0.40124983096593425,-1.7169395317608291,-3.6547684756427543,-5.290717763646896,25.534135925249046,1.5299987792968786,1.2588616907605577,1.3150007247924798,-2.428223209607406,5.058224659192366,-0.5566112424074632,3.1866126919924227,4.1399993896484375,14.107891042108879,-44.265157022205926,1.8716119671999436,10,0.6949996948242188,0.0149993896484375,-3.815000534057617,-4.485000133514404,4.659999847412106,4,0.10914994887012419,1.5156291211124637,21.280000686645508,-1.0663504024414054,22.350000381469727,-3.5624938532834642,24.3799991607666,0.10914994887012419
3584,2005-10-10,21.290000915527344,22.0,21.07999992370605,21.670000076293945,629200.0,-0.01114722542795965,-1.299996900562894,-1.5199966430664062,60.18691658755036,69.26843864791192,0.1456545668157716,-1.342576656717604,-3.3130233035680625,-4.9808032026718365,25.39473215487551,0.9200000762939489,1.4764552402320952,0.9460008621215827,-2.7564442672668505,4.648445991510016,-0.9052217025726321,2.7972234268157976,4.286999168395997,9.128642363402964,-47.611530830926995,1.8512225646942164,10,0.9349994659423828,0.25499916076660156,-3.597500801086426,-4.055000305175781,4.69999885559082,0,0.1503052474392792,-2.974020440820218,21.530000686645508,1.5156291211124637,21.280000686645508,-1.0663504024414054,22.350000381469727,0.1503052474392792
3585,2005-10-11,20.8700008392334,21.700000762939453,20.600000381469727,21.36000061035156,1231500.0,-0.019727574365092093,-1.1359216469111157,1.289475929709019,58.33333333333335,68.5749324696765,0.9492250382477572,-0.809724349870443,-2.799218587340672,-4.497410975382262,25.07450852614094,1.1000003814697266,1.6252494549327814,0.428000736236573,-3.217954910291354,4.0739563827645,-1.3949770870273888,2.2509785595005347,4.61585925216675,6.887766645630687,-49.539844868660886,1.8229778232639628,10,1.7299995422363281,0.6749992370605469,-3.285000801086426,-3.635000228881836,4.189998626708988,1,0.17728791120291731,-1.299996900562894,21.290000915527344,-2.974020440820218,21.530000686645508,1.5156291211124637,21.280000686645508,0.17728791120291731
3586,2005-10-12,20.790000915527344,22.0,20.309999465942386,21.950000762939453,2598700.0,-0.003833249664066285,1.6825441037114575,2.3673477331734962,60.46949074864243,67.47832242696032,1.3796784198492063,-0.568263417283255,-2.6373047374767467,-4.362622461539743,25.465627090647082,1.6900005340576136,1.73399755335803,0.22700080871582173,-3.287684722958229,3.7416863403898724,-1.5303419571212018,1.9843435745528453,4.500424787475588,21.42863833175081,-39.75781376801134,1.7573427658370246,10,2.1999988555908203,0.7549991607666016,-3.205000877380371,-3.52500057220459,5.339998245239258,2,0.22991816107746565,-1.1359216469111157,20.8700008392334,-1.299996900562894,21.290000915527344,-2.974020440820218,21.530000686645508,0.22991816107746565
3587,2005-10-13,22.1299991607666,22.149999618530273,20.799999237060547,20.86000061035156,2654800.0,0.06445397721163437,1.0610701249386663,-1.094826480579574,63.675584798280994,66.16558734558137,0.26333157530153883,-1.7449085296722089,-3.863299796484455,-5.630701932786145,25.912169338641938,1.3599987030029297,1.958842588627416,1.4064990997314446,-2.0853756965063788,4.898373895969268,-0.3394382983874671,3.1524364978503563,2.8616009680126986,81.24999467815601,17.691609532104792,1.7459373981189112,10,0.8600006103515625,-0.3749990463256836,-4.544999122619629,-4.864998817443848,4.690000534057617,3,0.15680078410734666,1.6825441037114575,20.790000915527344,-1.1359216469111157,20.8700008392334,-1.299996900562894,21.290000915527344,0.15680078410734666
3588,2005-10-14,22.70000076293945,23.290000915527344,22.149999618530273,22.440000534057614,1868900.0,0.02575696447306619,-1.7142821461252764,0.20472482334477185,63.98631668909039,64.3488361100472,-0.2813928334236735,-2.1660612696455352,-4.296784346692871,-6.124899771000354,25.685019863624248,1.1600017547607422,2.1569228876173305,1.8115006446838358,-1.728587126767959,5.35158841613563,0.04145675895793843,3.581544530409733,2.0107033260696348,80.20134679229545,18.509007184560367,1.770043885725897,10,0.2899990081787145,-0.8650007247924769,-5.115000724792477,-5.435000419616696,3.5,4,0.15991185192790924,1.0610701249386663,22.1299991607666,1.6825441037114575,20.790000915527344,-1.1359216469111157,20.8700008392334,0.15991185192790924
3589,2005-10-17,22.6299991607666,23.059999465942386,22.0,22.81999969482422,1048500.0,-0.003083770917185813,2.164177149965958,-0.730770641528812,65.67164129116959,62.12940854824866,-0.5305539577676761,-1.931233327619509,-4.109541485160854,-5.976975489882044,25.393705326836656,1.0599994659423864,2.208825306065357,1.573999118804931,-1.9626503748695576,5.1106486124794195,-0.19432562803231335,3.342323865642175,1.8166626508584827,77.85230088218029,15.267302897360963,1.7683247468372445,10,-0.21499919891357422,-0.6749992370605469,-5.044999122619629,-5.364998817443848,3.740001678466797,0,0.15731336744647129,-1.7142821461252764,22.70000076293945,1.0610701249386663,22.1299991607666,1.6825441037114575,20.790000915527344,0.15731336744647129
3590,2005-10-18,22.54999923706055,22.95000076293945,22.3700008392334,22.540000915527344,1027900.0,-0.0035351271176689014,-2.3142997275204156,-0.05262259699846271,63.89140229316833,61.75003618392373,-0.8241014704354654,-1.6657049889674518,-3.891469851705171,-5.821601088100085,25.54493027971576,0.5799999237060511,2.0758914029621955,1.3219992637634306,-2.1501733027340606,4.794171830260922,-0.414087019485315,3.058085547012176,1.6484628338235723,75.16774098986234,15.904406960458644,1.7360862832487458,10,-0.7499990463256871,-0.5949993133544957,-4.794999361038212,-5.2849988937377965,3.710000991821289,1,0.15254991797977668,2.164177149965958,22.6299991607666,-1.7142821461252764,22.70000076293945,1.0610701249386663,22.1299991607666,0.15254991797977668
3591,2005-10-19,22.76000022888184,22.79999923706055,21.399999618530273,22.46999931335449,1185200.0,0.009312682879215162,6.567587351664427,29.004959938945003,59.533473386104625,61.8146014447527,-1.083801110020957,-1.6674256782159027,-3.952954101893109,-5.954081564592546,25.56021410525674,1.399999618530277,1.6753644194784094,1.3455002784729047,-2.028895423046066,4.719895979991875,-0.3416975722865807,3.03269812923239,1.2051540857057788,78.71484620958775,23.17462865477939,1.6871978507594847,10,-0.9600000381469762,-0.8050003051757848,-5.000000238418583,-5.494999885559086,3.2800006866455043,2,0.10105444700927158,-2.3142997275204156,22.54999923706055,2.164177149965958,22.6299991607666,-1.7142821461252764,22.70000076293945,0.10105444700927158
3592,2005-10-20,22.299999237060547,22.81999969482422,22.229999542236328,22.68000030517578,865900.0,-0.020210939683452334,-1.269229358471188,-1.3103443739969687,49.71750767088172,60.60729631091353,-0.5184143907296672,-0.9621994636130253,-3.351555233279761,-5.416052870969313,26.288858066869725,0.5900001525878906,1.1885060375968521,0.6984992980957045,-2.41421321744723,3.8112118136386393,-0.8578569596757646,2.2548555558671737,1.4458457866083592,47.61899475731781,-3.2285712216635005,1.5563562577714676,10,-0.4999990463256836,-0.2999992370605469,-4.532499074935913,-5.034998893737793,3.0500011444091832,3,0.17174888137847777,6.567587351664427,22.76000022888184,-2.3142997275204156,22.54999923706055,2.164177149965958,22.6299991607666,0.17174888137847777
3593,2005-10-21,22.350000381469727,22.6200008392334,21.530000686645508,22.299999237060547,1519400.0,0.0022422038618765683,2.6949028710345875,-0.1315815891181047,35.878974099643756,57.90641381225724,-0.49155897831901285,-0.7854803448281444,-3.285353895418517,-5.377363111396981,27.107347852683084,1.0900001525878906,0.991634508399148,0.5790003776550279,-2.287531432167789,3.445532187477845,-0.8542655272563806,2.0122662825664364,1.1896939087355882,57.22896688336895,11.655132074011362,1.433265904911408,10,-0.5500001907348633,-0.35000038146972656,-4.542500019073486,-5.085000038146973,2.809999465942383,4,0.19999996586400726,-1.269229358471188,22.299999237060547,6.567587351664427,22.76000022888184,-2.3142997275204156,22.54999923706055,0.19999996586400726
3594,2005-10-24,23.489999771118164,23.60000038146973,22.3700008392334,22.3700008392334,1359800.0,0.051006683230019334,-1.1964298486721838,22.399465954606143,44.44444973601921,56.36320452366678,-1.437878515056596,-1.6924943350140609,-4.305113738101717,-6.423856565153734,27.54184868784288,1.2500000000000036,0.9970632508799078,1.5159997940063477,-1.2247750774963606,4.256774665509056,0.14561235825499352,2.886387229757702,-3.1800003051757777,94.99997399070934,51.714070706735484,1.3703874357513537,10,-1.5349998474121058,-1.489999771118164,-5.294999837875366,-5.914999961853027,2.010000228881836,0,0.11536828515227726,2.6949028710345875,22.350000381469727,-1.269229358471188,22.299999237060547,6.567587351664427,22.76000022888184,0.11536828515227726
3595,2005-10-25,23.59000015258789,24.0,23.270000457763672,23.54999923706055,963600.0,0.004257146975057857,-1.4333379957529595,0.035715137210019954,60.19736026876032,56.33296780367988,-1.2420907381896598,-1.513305506130294,-4.2844572848571865,-6.4221140189811585,28.305612762344882,0.7299995422363281,0.9702043315954292,1.3895001411437988,-1.0717911345992057,3.8507914168868034,0.15885450327229478,2.620145779015303,-3.214200668334957,84.2307774131808,39.57392634613235,1.2306456378715027,10,-1.1900005340576172,-1.5900001525878906,-5.282500267028809,-6.015000343322754,2.110000610351559,1,0.11784657349146022,-1.1964298486721838,23.489999771118164,2.6949028710345875,22.350000381469727,-1.269229358471188,22.299999237060547,0.11784657349146022
3596,2005-10-26,22.399999618530273,23.479999542236328,21.88999938964844,23.479999542236328,1960200.0,-0.05044512617042396,1.9444449350176805,-26.999380125884528,59.03224278192131,55.81704091297325,0.22384480826491782,-0.09837306796838163,-2.9686987965646843,-5.134980067357716,28.734740632317767,1.7000007629394496,0.9425913854731789,0.053499603271482954,-2.0485115791426196,2.1555107856855855,-0.9975059879355683,1.1045051944785342,-1.8792321136474577,35.22263861293244,-13.37808844897286,1.051005591207051,10,0.3000001907348633,-0.39999961853027344,-3.987499713897705,-4.824999809265137,2.6400012969970703,2,0.17232145875388327,-1.4333379957529595,23.59000015258789,-1.1964298486721838,23.489999771118164,2.6949028710345875,22.350000381469727,0.17232145875388327
3597,2005-10-27,22.26000022888184,23.10000038146973,22.200000762939453,22.270000457763672,1167900.0,-0.006249972858598629,-12.846237363733787,0.009259471840994465,55.99342419280687,54.92894174671953,0.42937779158947365,0.1584366013308589,-2.701653014640417,-4.900868658823889,27.573700193702233,0.899999618530277,0.9722511349839671,-0.15549983978270987,-2.142260207905874,1.8312605283404544,-1.148880023844292,0.8378803442788723,-1.6000634241943352,29.554645553521365,-22.44218365917568,0.9933801840615815,10,0.43999958038329723,-0.2600002288818395,-3.807500362396244,-4.685000419616703,2.9200000762939418,3,0.16981134985529067,1.9444449350176805,22.399999618530273,-1.4333379957529595,23.59000015258789,-1.1964298486721838,23.489999771118164,0.16981134985529067
3598,2005-10-28,21.700000762939453,22.5,21.11000061035156,22.26000022888184,1035000.0,-0.02515720845392444,1.673078298570044,55.9986648865356,53.198124907757,53.54299548189591,0.9304573726522563,0.7033015489554302,-2.0139816884737876,-4.250814495873051,25.220681387934242,1.389999389648441,0.9808906579208951,-0.6829993247985833,-2.6953717756192397,1.3293731260220731,-1.6891855502089115,0.32318690061174493,-0.9064614304394496,20.415234504934126,-35.475529514538124,1.006186225410328,10,0.8549995422363281,0.2999992370605469,-3.1875009536743164,-4.125000953674316,3.039999008178711,4,0.16820274148395242,-12.846237363733787,22.26000022888184,1.9444449350176805,22.399999618530273,-1.4333379957529595,23.59000015258789,0.16820274148395242
3599,2005-10-31,22.75,22.979999542236328,21.700000762939453,21.700000762939453,884600.0,0.04838705991447689,-1.4380946844879765,-1.8750004257478567,63.35226141286253,53.48309093963971,-0.1125672965051372,-0.4949369643201962,-2.999813761871785,-5.198789265710495,21.766193302680392,1.279998779296875,0.8608047158025585,0.4449998855590813,-1.3634880608942055,2.253487832012368,-0.45924408766756386,1.3492438587857265,-1.828202240799996,56.74739570958669,-5.121248794236642,0.9042439732266441,10,-0.19499969482421875,-0.5249996185302734,-4.237500190734863,-5.175000190734863,2.35000038146973,0,0.1059340592269058,1.673078298570044,21.700000762939453,-12.846237363733787,22.26000022888184,1.9444449350176805,22.399999618530273,0.1059340592269058
3600,2005-11-01,23.35000038146973,24.229999542236328,22.25,22.770000457763672,1388900.0,0.02637364314152668,-1.4444426129720833,0.5523812810852674,66.93120605184305,54.30506123583286,-0.6561553043610182,-1.2396144339757065,-3.5112329743639314,-5.694156490487021,17.940515349369797,1.9799995422363281,0.7031991534795843,1.0965002059936566,-0.5106447447800377,2.703645156767351,0.29292773060680943,1.9000726813805038,-2.3050745326377253,71.79488903751012,4.612124240509715,0.8035724753868472,11,-0.6800003051757848,-1.1250000000000036,-4.597500801086429,-5.775000572204593,2.510000228881829,1,0.09207706995313303,-1.4380946844879765,22.75,1.673078298570044,21.700000762939453,-12.846237363733787,22.26000022888184,0.09207706995313303
3601,2005-11-02,24.0,24.46999931335449,23.29999923706055,23.40999984741211,1514100.0,0.02783724230883111,-1.8888841793940843,1.017241776202199,63.60989499594794,55.848659827506886,-1.2424167554242942,-1.8547564819851843,-4.050054477014317,-6.237714746564162,16.19696646941048,1.1700000762939382,0.544031062140462,1.6639998435974128,-0.12330451601853909,3.4513042032133647,0.7703476637894369,2.5576520234053888,-2.763969729563737,86.01191979822978,19.75724641257038,0.8936521798079761,11,-1.2100000381469762,-1.7749996185302734,-5.200000286102295,-6.425000190734863,2.479999542236328,2,0.07083336512247707,-1.4444426129720833,23.35000038146973,-1.4380946844879765,22.75,1.673078298570044,21.700000762939453,0.07083336512247707
3602,2005-11-03,23.790000915527344,24.5,23.5,24.3700008392334,911400.0,-0.008749961853027344,1.3809573547743987,-0.983050463905861,58.37173421588956,58.34785539597864,-0.8927121777024425,-1.5252745478245373,-3.7341832949199016,-5.9254066075160665,15.741572597568762,1.0,0.41470293406021597,1.328500747680664,-0.49864245939334495,3.155643954754673,0.41492914414365956,2.2420723512176686,-2.2952531216576233,79.05607043350274,13.963869283794295,0.9135716035370037,11,-0.9850006103515625,-1.1900005340576172,-4.990001201629639,-6.215001106262207,2.4599990844726562,3,0.052543083307918126,-1.8888841793940843,24.0,-1.4444426129720833,23.35000038146973,-1.4380946844879765,22.75,0.052543083307918126
3603,2005-11-04,23.8799991607666,24.229999542236328,23.13999938964844,23.8799991607666,1095400.0,0.0037830282377382396,2.1142827559522734,-0.0,59.57121159013903,60.02860671310306,-0.8301562649511567,-1.5074790989168463,-3.710245125892186,-5.906424303099712,15.104394225490228,1.090000152587887,0.3449141042305506,1.3009990692138658,-0.5755022603332556,3.177500398760987,0.3627484044403033,2.239249733987428,-2.0847261462838524,77.85710685106191,13.784991978948739,0.9382506647735611,11,-1.0749988555908203,-0.8899993896484375,-4.50499963760376,-5.729999542236328,3.380001068115238,4,0.05443891080804564,1.3809573547743987,23.790000915527344,-1.8888841793940843,24.0,-1.4444426129720833,23.35000038146973,0.05443891080804564
3604,2005-11-07,24.489999771118164,24.5,23.920000076293945,24.020000457763672,1372400.0,0.02554441506655314,1.3673477331734794,100.0,63.73938159213909,60.422164637922926,-1.434212191311353,-1.9662631482957096,-4.182364911942926,-6.414287199284161,14.500879539472589,0.6200008392333984,0.4499616028004887,1.7509997367858894,-0.20667735904013185,3.7086768326119106,0.7721611888728788,2.7298382846989,-2.42425405808369,99.55554538302951,35.36319063038171,0.9788385479130107,11,-1.6849994659423828,-1.5,-4.259999752044678,-5.484999656677246,2.860000610351566,0,0.010208248360003447,2.1142827559522734,23.8799991607666,1.3809573547743987,23.790000915527344,-1.8888841793940843,24.0,0.010208248360003447
3605,2005-11-08,24.56999969482422,24.71999931335449,24.07999992370605,24.489999771118164,1299000.0,0.0032666363598909953,2.3684252794523517,0.17021285230201083,63.05916222513046,60.86960013161283,-1.5204742256050423,-1.8496903925474086,-4.136185788705383,-6.412202947788607,14.353726947389594,0.6399993896484375,0.6866193908945029,1.645999717712403,-0.2667979216575418,3.558797357082348,0.6896008980274289,2.6023985373973773,-2.260828553093191,90.50635279915515,26.988106958585256,0.956398819684973,11,-1.654999732971195,-1.5799999237060547,-3.424999713897705,-4.649999618530273,3.130001068115231,1,0.02157104978544866,1.3673477331734794,24.489999771118164,2.1142827559522734,23.8799991607666,1.3809573547743987,23.790000915527344,0.02157104978544866
3606,2005-11-09,25.56999969482422,25.70000076293945,24.6200008392334,24.739999771118164,2274500.0,0.040700041205562254,-1.018695620397614,10.375008940705243,71.88756086537995,62.63561531745428,-2.261323861163394,-2.606879767074272,-4.99288369796453,-7.334487812530703,14.236279884438236,1.1300010681152308,0.8091639453236823,2.406999778747558,0.4236894976166319,4.390310059878484,1.4153446381820949,3.398654919313021,-2.971529172498375,94.92183600088823,28.17827037416606,0.9916551405654624,11,-2.1649990081787145,-2.564999580383301,-3.8449997901916504,-5.069999694824219,2.120000839233395,2,0.011341451661653457,2.3684252794523517,24.56999969482422,1.3673477331734794,24.489999771118164,2.1142827559522734,23.8799991607666,0.011341451661653457
3607,2005-11-10,25.60000038146973,25.86000061035156,24.899999618530273,25.56999969482422,1891300.0,0.0011732767697913982,2.4909054338515855,0.03614540891950267,71.81208947184088,64.70383360235249,-1.9754623148649273,-2.4913187172689284,-4.894332323187747,-7.285969607128454,14.050003538789287,0.9600009918212855,0.7989968620580044,2.263500404357913,0.06522099475933274,4.461779813956493,1.164360699558621,3.362640109157205,-2.567315625457983,90.44117234570142,21.564866974952437,1.0991397047992904,11,-1.8199996948242223,-2.5150003433227575,-3.8275003433227575,-5.10000038146973,1.4899997711181605,3,0.034374966705218224,-1.018695620397614,25.56999969482422,2.3684252794523517,24.56999969482422,1.3673477331734794,24.489999771118164,0.034374966705218224
3608,2005-11-11,26.32999992370605,26.57999992370605,25.209999084472656,26.0,2113700.0,0.028515606693690687,2.301207144974615,10.99974569266817,70.17046393565295,65.46141166044032,-2.2122729821576392,-3.0940580447708435,-5.482390035874815,-7.928576094252456,13.314355453163376,1.3700008392333949,0.9139242336334341,2.811999988555904,0.26347638260517314,5.360523594506635,1.5377381855805368,4.086261791531271,-2.844944630999933,90.60150322026435,23.995716544171174,1.2742618029753663,11,-1.9149999618530238,-2.8850002288818324,-4.444999694824215,-5.829999923706051,1.0499992370605504,4,-0.0030383563971841943,2.4909054338515855,25.60000038146973,-1.018695620397614,25.56999969482422,2.3684252794523517,24.56999969482422,-0.0030383563971841943
3609,2005-11-14,26.190000534057614,27.0,25.899999618530273,26.899999618530273,1459400.0,-0.00531710558503995,1.4175836613554333,-2.151512874606282,68.36159470597315,65.62034373312144,-1.7131495705795707,-2.8181662632074023,-5.185286772864682,-7.696959045234145,12.77303488833189,1.1000003814697266,1.0809553996239742,2.494000530242918,-0.2806395524110705,5.268640612896906,1.1066804889159236,3.881320571569912,-2.1478552077715065,72.2602929870319,7.5582712990404275,1.3873200413269937,11,-1.1200008392333949,-2.5350008010864222,-4.305000305175778,-5.690000534057614,1.7199993133544957,0,0.04085527579248405,2.301207144974615,26.32999992370605,2.4909054338515855,25.60000038146973,-1.018695620397614,25.56999969482422,0.04085527579248405
3610,2005-11-15,25.989999771118164,26.899999618530273,25.649999618530273,26.229999542236328,1647900.0,-0.007636531457086759,-1.7173910789994713,0.33802828252436407,79.47456741682831,67.38308511321927,-1.228469625227195,-2.4740828904539924,-4.831457985540183,-7.410044294410024,12.110833504867163,1.25,1.332096590984996,2.121999740600586,-0.7772167791746796,5.0212162603758514,0.6723914807129532,3.5716080004882187,-1.356283510089277,57.56300062910471,-10.419020343654836,1.4496082598876332,11,-0.9200000762939453,-2.3350000381469727,-4.104999542236328,-5.489999771118164,2.9300003051757812,1,0.0523278423366087,1.4175836613554333,26.190000534057614,2.301207144974615,26.32999992370605,2.4909054338515855,25.60000038146973,0.0523278423366087
3611,2005-11-16,25.059999465942386,25.93000030517578,24.68000030517578,25.32999992370605,2345200.0,-0.03578300551619307,-1.4271873425972563,1.1250029802350514,70.34883978819553,68.71387462125327,-0.14784323660546406,-1.436592368797836,-3.7610675142961583,-6.396218493962412,12.034976816905822,1.3099994659423828,1.4153285828554658,1.0769994735717816,-1.8196271417083523,3.9736260888519155,-0.37131383406828533,2.5253127812118485,1.9400005340576136,16.379276325525414,-54.13109822427478,1.448313307640067,11,0.010000228881832385,-1.404999732971195,-2.9874992370605504,-4.559999465942386,3.7300014495849574,2,0.10534722080042092,-1.7173910789994713,25.989999771118164,1.4175836613554333,26.190000534057614,2.301207144974615,26.32999992370605,0.10534722080042092
3612,2005-11-17,26.1299991607666,26.270000457763672,25.190000534057614,25.209999084472656,1829300.0,0.042697514669878256,-1.2500064571888287,-3.4074019129968827,79.97293577188418,70.98073286366939,-0.9510170515859429,-2.324104100649592,-4.6698686244545655,-7.384101619347135,12.021005163851017,1.2100009918212855,1.4529664194429195,1.9554991722106934,-0.9788091824320126,4.889807526853399,0.4883449948893386,3.422653349532048,0.8236008453369124,62.49995889334302,-13.754449483850053,1.4671541773213534,11,-0.6699991226196289,-2.229999542236328,-3.862499237060547,-5.629999160766602,2.070001602172848,3,0.05970154701088948,-1.4271873425972563,25.059999465942386,-1.7173910789994713,25.989999771118164,1.4175836613554333,26.190000534057614,0.05970154701088948
3613,2005-11-18,26.81999969482422,27.170000076293945,25.940000534057614,27.170000076293945,1380000.0,0.026406450678101434,6.028561152255321,-0.38043516570089875,78.94737127700682,72.67050949532134,-1.3188080488073126,-2.80591375424995,-5.20151378275127,-7.991610413495323,12.84992353396231,1.2299995422363317,1.5152985060416064,2.4219997406005866,-0.6066046420756521,5.450604123276825,0.907697549262469,3.9363019319387043,-2.1399993896484375,85.9437584882767,6.923517266634775,1.5143021913381192,11,-1.1949996948242188,-2.679999351501465,-4.447499752044678,-6.319999694824219,1.3000011444091797,4,0.010067131276507046,-1.2500064571888287,26.1299991607666,-1.4271873425972563,25.059999465942386,-1.7173910789994713,25.989999771118164,0.010067131276507046
3614,2005-11-21,26.20000076293945,26.21999931335449,24.809999465942386,24.940000534057614,2711900.0,-0.023117037246067507,1.1692349902358112,-3.5999967302630504,70.21277631878327,73.46535550572722,-0.4813564500331431,-2.0790737358543936,-4.434513679150619,-7.297156690667901,12.658443308167607,2.0100002288818324,1.6422046374904866,1.6665007591247516,-1.4327232089525026,4.765724727202006,0.1168887750861245,3.2161127431633787,-1.4702004623413067,61.0442007021187,-18.109672605112934,1.5496119840386278,11,-0.3050003051757777,-2.0600004196166957,-3.787500858306881,-5.70000076293945,1.2799987792968786,0,0.04503810547579401,6.028561152255321,26.81999969482422,-1.2500064571888287,26.1299991607666,-1.4271873425972563,25.059999465942386,0.04503810547579401
3615,2005-11-22,26.3700008392334,26.5,25.8799991607666,26.290000915527344,1345700.0,0.006488552341357812,2.647082583012168,0.0634919914078501,68.036542141242,73.03746453637856,-0.41256009635585045,-2.139834893652953,-4.458953931088239,-7.382654629481067,12.253937235420043,0.6200008392333984,1.7744872235086255,1.6975008010864272,-1.4721172027542693,4.867118804927124,0.11269179916607897,3.2823098030067754,-1.5913965431213413,67.87151363064994,-9.984635674564316,1.584809001920349,11,-0.44500064849853516,-2.2300004959106445,-4.185000896453857,-5.870000839233398,1.2999992370605469,1,0.058399657154636575,1.1692349902358112,26.20000076293945,6.028561152255321,26.81999969482422,-1.2500064571888287,26.1299991607666,0.058399657154636575
3616,2005-11-23,26.26000022888184,26.459999084472656,25.95000076293945,26.26000022888184,869900.0,-0.004171429914704428,1.5500061989185903,0.0,69.08809563747761,72.73479855478264,-0.21723440209146716,-1.8190912314886098,-4.184262139407739,-7.184580560828866,13.008809911020675,0.5099983215332067,1.8309746279933101,1.3945001602172873,-1.6604936925327394,4.449494012967314,-0.13299676615772782,2.9219970865923024,-1.4500007629394531,61.44069440403462,-15.591837395229312,1.527496926375014,11,-0.3350000381469762,-2.1199998855590856,-4.3825001716613805,-5.705000400543216,1.639999389648434,2,0.10129473816555912,2.647082583012168,26.3700008392334,1.1692349902358112,26.20000076293945,6.028561152255321,26.81999969482422,0.10129473816555912
3617,2005-11-25,26.040000915527344,26.31999969482422,26.0,26.31999969482422,371800.0,-0.008377734632025291,1.2857220708446866,-100.0,66.36364871148494,72.31181908543064,0.08017378930209063,-1.371712204602911,-3.816463312582105,-6.880884722485256,13.804476844009361,0.31999969482421875,1.8962947767679488,0.9855008125305176,-1.8506601548499297,3.821661779910965,-0.43257967115970786,2.403581296220743,-1.1828014373779254,52.1186920117673,-23.78468022411638,1.4180804836902239,11,-0.11500072479248047,-1.9000005722045898,-4.162500858306885,-5.485001087188721,2.2699985504150426,4,0.10560675511959028,1.5500061989185903,26.26000022888184,2.647082583012168,26.3700008392334,1.1692349902358112,26.20000076293945,0.10560675511959028
3618,2005-11-28,25.35000038146973,26.239999771118164,24.8799991607666,26.239999771118164,1781400.0,-0.026497715430039537,2.0561832427520703,3.178583106267017,56.43713002292249,70.98687856509169,0.6889978055629626,-0.4155476227315127,-2.9991080131199332,-6.117695153024631,14.112356324796927,1.3600006103515625,1.7843264708811084,0.11300029754638885,-2.243474439611802,2.4694750347045797,-1.0652370710327048,1.2912376661254825,1.8199996948242152,31.95270679772073,-39.2668578108319,1.178237368579095,11,0.5749998092651332,-1.2100000381469762,-3.4500002861022985,-4.795000553131107,4.129999160766598,0,0.11242604885927365,1.2857220708446866,26.040000915527344,1.5500061989185903,26.26000022888184,2.647082583012168,26.3700008392334,0.11242604885927365
3619,2005-11-29,25.15999984741211,25.59000015258789,24.79999923706055,25.540000915527344,1397500.0,-0.00749508998810533,2.2916736205485075,0.4269677850738097,54.34462498553337,68.19466273939226,0.8018509894409185,-0.03766987864697313,-2.6774662409878047,-5.857422139217004,14.786602620272038,0.7900009155273402,1.6633256895328117,-0.19750022888183594,-2.2446794071849396,1.8496789494212678,-1.2210898180333878,0.8260893602697159,1.9642002105712884,21.176496987512316,-45.636970506788735,1.023589589151552,11,0.7650003433227539,-1.0199995040893555,-3.2599997520446777,-4.524999618530273,6.120000839233402,1,0.11764709895758396,2.0561832427520703,25.35000038146973,1.2857220708446866,26.040000915527344,1.5500061989185903,26.26000022888184,0.11764709895758396
3620,2005-11-30,25.5,25.56999969482422,24.78000068664551,25.26000022888184,1874600.0,0.013513519660170559,3.157898699486502,-0.6315765697936964,49.429040109076674,65.87024055282349,0.4302837735742173,-0.21959764416477157,-2.873679717817577,-6.124778657944134,14.87475553847008,0.7899990081787074,1.514519508753427,0.03499994277954244,-1.7810746892900795,1.8510745748491644,-0.8730373732552685,0.9430372588143534,1.5312320251464833,42.85714285714274,-19.55806884789093,0.9080373160348111,11,0.47500038146972656,-1.359999656677246,-3.5225000381469727,-4.804999828338623,7.599998474121087,2,0.0776470408720129,2.2916736205485075,25.15999984741211,2.0561832427520703,25.35000038146973,1.2857220708446866,26.040000915527344,0.0776470408720129
3621,2005-12-01,25.70000076293945,25.79999923706055,25.15999984741211,25.54999923706055,1323600.0,0.007843167174096166,2.6571553133514447,0.6250069538818351,50.793653677019265,62.62809809783849,0.36946785325754306,-0.30114852118238034,-2.92202617765793,-6.247201533040009,14.881531061556569,0.639999389648441,1.3874880596049124,0.15000066757201935,-1.5315151656949162,1.831516500838955,-0.6907572490614484,0.9907585842054871,1.196157381896974,59.740303169544504,0.8342404724152459,0.8407579166334682,12,0.274999618530277,-1.5600004196166957,-3.500000953674313,-4.780000686645504,8.340000152587894,3,0.07665366750476221,3.157898699486502,25.5,2.2916736205485075,25.15999984741211,2.0561832427520703,25.35000038146973,0.07665366750476221
3622,2005-12-02,25.040000915527344,25.75,24.79999923706055,25.649999618530273,1390200.0,-0.025680927152494704,1.3456824427265126,-4.066616652255927,39.646880352935966,58.26137688405284,0.9594923626568637,0.48201280508129685,-2.0997626375620797,-5.51187573340583,14.77354764794967,0.9500007629394496,1.1893422704048149,-0.5724991798400865,-2.0603433046451123,0.9153449449649393,-1.3164212422425976,0.17142288256242466,1.7291877818176253,17.808246021999643,-35.556466597407855,0.7439220624025128,12,0.5999994277954102,-0.9000005722045898,-2.6900010108947754,-4.120000839233398,8.879997253417962,4,0.11421719642308159,2.6571553133514447,25.70000076293945,3.157898699486502,25.5,2.2916736205485075,25.15999984741211,0.11421719642308159
3623,2005-12-05,25.18000030517578,25.26000022888184,24.709999084472656,25.040000915527344,720800.0,0.005591029733614139,2.6666836209197897,-0.2295076841298876,41.89406104432673,55.11485296466878,0.6284865817013561,0.4684157959564601,-2.085421159693098,-5.572415615907623,14.993048717887724,0.5500011444091832,1.1083345343246727,-0.49749984741210795,-1.7637397926627614,0.7687400978385455,-1.1306198200374347,0.13562012521321876,1.4698371115272195,43.11937200992507,-7.530687523592192,0.6331199726253269,12,0.4249992370605469,-1.0399999618530273,-2.830000400543213,-4.260000228881836,8.489997863769524,0,0.12430496913549405,1.3456824427265126,25.040000915527344,2.6571553133514447,25.70000076293945,3.157898699486502,25.5,0.12430496913549405
3624,2005-12-06,24.739999771118164,25.13999938964844,24.54999923706055,25.06999969482422,1287900.0,-0.017474206859607322,1.510642615100504,-2.3571525885558584,40.34003273445938,52.03746303058182,0.9382763077319751,0.9782620187340036,-1.508162290691562,-5.056783183667282,15.081867156160534,0.6300010681152308,0.8284791191143022,-0.950000381469728,-2.1710096192700306,0.2710088563305746,-1.5605050003698793,-0.3394957625695767,1.7546505790064089,15.200042724609093,-33.1472948630628,0.6105046189001505,12,0.7649993896484375,-0.30499935150146484,-2.4624996185302734,-3.8199996948242188,9.109998703002923,1,0.19159255517260387,2.6666836209197897,25.18000030517578,1.3456824427265126,25.040000915527344,2.6571553133514447,25.70000076293945,0.19159255517260387
3625,2005-12-07,25.10000038146973,25.420000076293945,24.690000534057614,25.20000076293945,801300.0,0.014551358677530546,1.7037069741977773,0.3030315290581526,50.33899072188278,49.95422915107129,0.4237420035164341,0.6956710120250271,-1.7119633001642782,-5.3395680505607,14.930603312641805,0.7299995422363317,0.5093483143231055,-0.6164998054504345,-1.7554056120455535,0.5224060011446845,-1.185952708747994,-0.04704690215287499,1.2001848573484395,44.000091552734375,-8.044367612691168,0.569452903297559,12,0.3349990844726527,-0.39000034332275746,-2.710000038146976,-4.180000305175785,8.48999977111816,2,0.24621514785865162,1.510642615100504,24.739999771118164,2.6666836209197897,25.18000030517578,1.3456824427265126,25.040000915527344,0.24621514785865162
3626,2005-12-08,25.86000061035156,26.04999923706055,25.26000022888184,25.68000030517578,2106400.0,0.030278893120770922,1.8214373297002366,-1.7999961853173787,47.58498702218628,47.86771118559366,-0.44585114356488376,-0.043731231580103724,-2.3172520910286387,-6.016350916997034,14.313423734536409,0.9499988555908203,0.3141339679856259,0.12900037765502503,-1.0094362718268464,1.2674370271368964,-0.4402179470859089,0.698218702395959,0.26516602829084945,87.33342488606723,35.09913215350032,0.5692183247409357,12,-0.4650011062622035,-0.7050008773803675,-3.412500381469723,-4.4600009918212855,8.499999999999996,3,0.2799689749764125,1.7037069741977773,25.10000038146973,1.510642615100504,24.739999771118164,2.6666836209197897,25.18000030517578,0.2799689749764125
3627,2005-12-09,26.479999542236328,26.54999923706055,25.739999771118164,25.739999771118164,950000.0,0.023975209483815263,-1.1891884229057272,4.11110286949527,46.92028872833069,46.810284375083455,-1.1140241696421675,-0.6265458659905221,-2.8172784056743794,-6.563052811553163,13.712696080751419,0.8099994659423864,0.14014259056001066,0.7049993515014634,-0.47922143176479537,1.8892201347677222,0.11288895986833225,1.2971097431345946,-1.9300003051757777,96.50001525878889,46.52502960112237,0.5921103916331302,12,-0.9300003051757777,-1.3249998092651367,-3.972499370574951,-5.029999732971191,8.209999084472656,4,0.2854985462228805,1.8214373297002366,25.86000061035156,1.7037069741977773,25.10000038146973,1.510642615100504,24.739999771118164,0.2854985462228805
3628,2005-12-12,26.25,26.709999084472656,26.0,26.57999992370605,1043200.0,-0.008685783467234254,1.4067837157201555,-0.44594598077700803,50.48732189717575,46.38169514304372,-0.8302429242561367,-0.42461737076722983,-2.5148950688688245,-6.261307562502338,12.681587515986426,0.7099990844726562,-0.04790559592096599,0.47899980545043874,-0.697845193289659,1.6558448041905365,-0.1094226939196119,1.0674223048204894,-1.6600007629394504,78.70374458480723,28.884344744954447,0.5884224993700491,12,-0.6200008392333984,-1.0950002670288086,-3.547499656677246,-4.800000190734863,8.189998626708984,0,0.2921904064360117,-1.1891884229057272,26.479999542236328,1.8214373297002366,25.86000061035156,1.7037069741977773,25.10000038146973,0.2921904064360117
3629,2005-12-13,27.26000022888184,27.479999542236328,26.11000061035156,26.70000076293945,1268500.0,0.03847619919549872,1.7400030899106858,-1.6969684709418658,57.4539297124601,47.273349543419656,-1.6886065324032629,-1.4233201292837343,-3.502469111077243,-7.183539985742282,11.56551819569569,1.3699989318847692,-0.18393756913659942,1.4355000495910666,0.09284795545871205,2.778152143723421,0.7641740025248893,2.106826096657244,-2.5852009979248045,92.114717148301,42.73728453479369,0.6713260470661779,12,-1.245000839233402,-1.5600004196167028,-4.362500190734867,-5.810000419616703,6.199998855590817,1,0.23514298922389965,1.4067837157201555,26.25,-1.1891884229057272,26.479999542236328,1.8214373297002366,25.86000061035156,0.23514298922389965
3630,2005-12-14,27.35000038146973,27.82999992370605,27.25,27.489999771118164,1625000.0,0.003301546288783097,-2.411762725936543,-0.24999914850425306,59.15966397329841,48.202906243006225,-1.6635242486240784,-1.4822015861583075,-3.570791532606073,-7.172063268723466,10.742062204306704,0.5799999237060511,-0.185400575636816,1.4575001716613798,-0.04829042235372327,2.963290765676483,0.7046048746538283,2.2103954686689313,-2.506889131835937,81.32297279244801,32.08879011032222,0.752895297007552,12,-1.1600008010864293,-1.395000457763679,-4.4525003433227575,-5.900000572204593,6.190000534057614,2,0.23765989038359425,1.7400030899106858,27.26000022888184,1.4067837157201555,26.25,-1.1891884229057272,26.479999542236328,0.23765989038359425
3631,2005-12-15,27.70000076293945,28.0,27.270000457763672,27.479999542236328,1490000.0,0.012797088723510708,-1.2812507450587702,-1.5714441416893878,63.651310423406166,50.87006513972514,-1.8997710118729714,-1.7120568211998695,-3.829157259672069,-7.426622602119078,10.868582727706553,0.7299995422363281,-0.13954625595041392,1.6755004882812479,0.021434006101149095,3.3295669704613466,0.8484672471911985,2.5025337293712973,-2.6179384193798754,86.72569881955371,36.29257886390648,0.8270332410900489,12,-1.4250011444091761,-1.4250011444091761,-4.747500896453854,-6.250000953674313,5.979999542236332,3,0.21263535117041665,-2.411762725936543,27.35000038146973,1.7400030899106858,27.26000022888184,1.4067837157201555,26.25,0.21263535117041665
3632,2005-12-16,27.690000534057614,28.0,27.34000015258789,27.96999931335449,1594200.0,-0.0003610190832635807,2.8823503012486706,-1.2727146622277914,71.66666195716516,54.1781319078183,-1.6475999185030474,-1.6645343848438188,-3.6912547061136998,-7.320589859464665,10.772239981847292,0.6599998474121094,-0.06865105083062417,1.5875001907348611,-0.22687379382906414,3.4018741752987864,0.6803131984529003,2.494687183016822,-2.3161444248539986,84.50002670288069,30.418555820510036,0.9071869922819622,12,-1.4150009155273402,-1.4150009155273402,-4.485000133514401,-6.225000381469723,6.519998550415043,4,0.24088118265256453,-1.2812507450587702,27.70000076293945,-2.411762725936543,27.35000038146973,1.7400030899106858,27.26000022888184,0.24088118265256453
3633,2005-12-19,27.09000015258789,27.84000015258789,27.0,27.84000015258789,998100.0,-0.02166848573122082,1.2400004069010417,2.67858310626703,66.60929302055015,57.09693860627283,-0.836098480227303,-1.0996486649247217,-2.9757464682325434,-6.615574660006885,9.947540531705783,0.8400001525878906,-0.029911538481922406,0.9739997863769538,-0.8666798410764969,2.8146794138304045,0.05365997265023026,1.8943396001036774,-1.4535296543046385,51.85184437644826,-6.1278422531249035,0.9203398137267247,12,-0.744999885559082,-0.8150005340576172,-3.6574997901916504,-5.449999809265137,8.860000610351562,0,0.28054626915146286,2.8823503012486706,27.690000534057614,-1.2812507450587702,27.70000076293945,-2.411762725936543,27.35000038146973,0.28054626915146286
3634,2005-12-20,27.3799991607666,27.520000457763672,26.670000076293945,27.0,910200.0,0.01070502054430622,1.5757518835017672,-0.5066655476888021,66.3194365109562,58.87254369394765,-0.7959323954013833,-1.3667884334581508,-3.1367491907247356,-6.793175916418608,9.95107687814081,0.8500003814697266,0.16333585234164616,1.2049988746643052,-0.7206998587787155,3.130697608107326,0.24214950794279488,2.1678482413858156,-1.5071757123116747,53.38339287225209,-6.24030575624537,0.9628493667215099,12,-0.7499990463256836,-1.1049995422363281,-3.4499993324279785,-5.379999160766602,7.440000534057617,1,0.25785243543976466,1.2400004069010417,27.09000015258789,2.8823503012486706,27.690000534057614,-1.2812507450587702,27.70000076293945,0.25785243543976466
3635,2005-12-21,27.90999984741211,28.0,27.03000068664551,27.3799991607666,1342400.0,0.01935722070455559,1.7323886150250407,1.3947417293667086,68.14449120771815,61.15693304789563,-0.989470070143188,-1.8714509960601617,-3.5153953841079826,-7.209110595571332,9.916944297572838,0.9699993133544886,0.3603882919343029,1.6579996109008803,-0.4178321220469954,3.733831343848756,0.6200837444269425,2.695915477374818,-1.8244587438026763,93.23307084581594,32.235144115549886,1.0379158664739372,12,-1.0399999618530273,-1.635000228881836,-3.5475001335144043,-5.699999809265137,7.810001373291016,2,0.19885343129355681,1.5757518835017672,27.3799991607666,1.2400004069010417,27.09000015258789,2.8823503012486706,27.690000534057614,0.19885343129355681
3636,2005-12-22,28.920000076293945,29.0,27.84000015258789,27.979999542236328,1112900.0,0.036187754726035415,1.109089900245701,1.773583615536594,80.12421458855032,64.84625814347558,-1.6983631089187838,-2.816348633188433,-4.356605195820379,-8.10440054766255,10.14617896949658,1.1599998474121094,0.6544855235614797,2.5349998474121094,0.14059862537329337,4.929401069450925,1.3377992363927014,3.7322004584315174,-2.6430130830454566,96.5665267671422,28.861773045092065,1.1972006110194084,12,-1.4200000762939453,-2.145000457763672,-4.55750036239624,-6.710000038146973,7.129999160766602,3,0.15975106594209398,1.7323886150250407,27.90999984741211,1.5757518835017672,27.3799991607666,1.2400004069010417,27.09000015258789,0.15975106594209398
3637,2005-12-23,28.790000915527344,29.239999771118164,28.6299991607666,29.03000068664551,566900.0,-0.004495130028480343,-1.1785608457679246,-0.25531876038642426,78.07154307166769,67.91117160730803,-1.347986141127496,-2.603231979939263,-4.0990448844368395,-7.8519375832484215,10.44535489504568,0.6100006103515625,0.8666772282571351,2.2675006866455085,-0.3490207298450372,4.884022103136054,0.9592399784002374,3.5757613948907796,-2.186252361468675,82.49031482388564,11.193365543900072,1.3082607082452724,12,-1.1150007247924805,-1.8950014114379883,-4.427501201629639,-6.580000877380371,6.290000915527351,4,0.1698506159828257,1.109089900245701,28.920000076293945,1.7323886150250407,27.90999984741211,1.5757518835017672,27.3799991607666,0.1698506159828257
3638,2005-12-27,28.20000076293945,29.10000038146973,27.989999771118164,28.899999618530273,612800.0,-0.020493231463208805,1.0181822280251773,2.916664679843251,76.29180115455465,70.00426843420742,-0.5054420336750596,-1.8854366926689217,-3.4040850666362523,-7.134954983941473,11.471583258549318,1.110000610351566,1.0493934606408395,1.5350005149841266,-1.1227588331527834,4.1927598631210365,0.20612084091566985,2.8638801890525833,-1.227177038492453,59.533107716970065,-18.080647266528146,1.3288796740684554,12,-0.24500083923339488,-1.305001258850094,-3.5200009346008265,-5.990000724792477,6.340000152587894,1,0.21312050208989963,-1.1785608457679246,28.790000915527344,1.109089900245701,28.920000076293945,1.7323886150250407,27.90999984741211,0.21312050208989963
3639,2005-12-28,28.1200008392334,28.3799991607666,27.54999923706055,28.149999618530273,767200.0,-0.0028368766504144327,2.387769560140118,0.042855469058667196,73.9682605038913,71.64966804871774,-0.324775665823843,-1.6572804342120264,-3.2156343367671383,-6.937686989238891,12.439593647599292,0.8299999237060511,1.204975269801885,1.3070005416870103,-1.3274442833307525,3.941445366704773,-0.01022187082187287,2.6242229541958935,-0.8297724682524397,49.32129430487894,-31.199988970415454,1.317222412508882,12,-0.16500091552734375,-1.225001335144043,-3.2375006675720215,-5.6150007247924805,6.1799983978271555,2,0.2784494911103108,1.0181822280251773,28.20000076293945,-1.1785608457679246,28.790000915527344,1.109089900245701,28.920000076293945,0.2784494911103108
3640,2005-12-29,27.479999542236328,28.26000022888184,27.440000534057614,28.20000076293945,517100.0,-0.022759647151366136,-1.050001192094032,24.001017293997847,63.10678682756709,71.58916542695785,0.3750452820129695,-0.9078845715281929,-2.469804052676764,-6.173368358395564,13.432828065599761,0.8199996948242259,1.3531507097766813,0.5679992675781236,-2.0068311754033985,3.1428297105596457,-0.7194159539126375,1.8554144890688846,1.760000228881836,2.2221680629172935,-74.23856495993678,1.2874152214907606,12,0.47500038146972656,-0.5850000381469727,-2.4624991416931152,-4.8949995040893555,8.630001068115234,3,0.26710335789148854,2.387769560140118,28.1200008392334,1.0181822280251773,28.20000076293945,-1.1785608457679246,28.790000915527344,0.26710335789148854
3641,2005-12-30,27.670000076293945,27.85000038146973,26.61000061035156,27.420000076293945,963500.0,0.006914138909121403,3.0655689521474607,-0.3472216335353724,60.34782729842899,70.33151713154272,0.20153519675223563,-0.9936767552489485,-2.556355807780509,-6.2341298792845095,13.965983744446769,1.2399997711181712,1.3881872239528974,0.6594998359680169,-1.8704428351585562,3.18944250709459,-0.6054714995952679,1.9244711715313016,1.533999710083009,40.30417506420088,-32.23284481058326,1.2649713355632863,12,0.25500011444091797,-0.7750005722045898,-2.6374998092651367,-4.965000152587891,9.260000228881836,4,0.29092884431561505,-1.050001192094032,27.479999542236328,2.387769560140118,28.1200008392334,1.0181822280251773,28.20000076293945,0.29092884431561505
3642,2006-01-03,27.899999618530273,28.20000076293945,26.5,27.8799991607666,1218100.0,0.008312234969358734,4.483849135544259,0.0800018310546875,64.34781801047352,70.0802421304231,0.004980412302529658,-1.052382590553286,-2.6632715908834683,-6.334635993691986,14.913142812370731,1.7000007629394496,1.4142432947366643,0.7464994430541978,-1.6333395184093256,3.126338404517721,-0.4434200376775621,1.9364189237859577,1.2002402008056663,53.84613127398391,-17.170961098528174,1.1899194807317612,1,-0.029999732971191406,-1.005000114440918,-2.867499351501465,-5.194999694824219,8.510000228881836,1,0.2921146856617629,3.0655689521474607,27.670000076293945,-1.050001192094032,27.479999542236328,2.387769560140118,28.1200008392334,0.2921146856617629
3643,2006-01-04,28.309999465942386,28.770000457763672,27.79999923706055,27.79999923706055,994200.0,0.014695335233617879,-2.803924648543109,25.49942780850658,60.19416432970235,69.399656332506,-0.23888455608051018,-1.2815746287063057,-2.944497657581607,-6.625654393926283,16.001932362479504,0.9700012207031214,1.391631008043941,0.9999993324279828,-1.2410156244411432,3.2410142892971088,-0.120508146006582,2.1205068108625476,0.6342259642333978,79.73564321328539,10.916862583132286,1.120507478434563,1,-0.43999958038330433,-1.414999961853031,-3.2774991989135778,-5.604999542236332,7.59000205993652,2,0.2391382017953334,4.483849135544259,27.899999618530273,3.0655689521474607,27.670000076293945,-1.050001192094032,27.479999542236328,0.2391382017953334
3644,2006-01-05,29.479999542236328,29.51000022888184,28.03000068664551,28.36000061035156,1292800.0,0.041328156070842725,1.508473151650326,2.196075351456884,67.09469233677707,69.28301201351255,-1.20655515998574,-2.190569929373609,-4.00622462403005,-7.6744097898104755,17.20239499419656,1.4799995422363281,1.3586183563917587,1.9329994201660163,-0.16139504601996535,4.027393886351998,0.8858021870730255,2.980196653259007,-2.979999542236328,99.00329952278256,30.45398552698994,1.047197233092991,1,-1.4749994277954102,-2.449999809265133,-4.4474992752075195,-6.729999542236328,5.010002136230476,3,0.17164184029384044,-2.803924648543109,28.309999465942386,4.483849135544259,27.899999618530273,3.0655689521474607,27.670000076293945,0.17164184029384044
3645,2006-01-06,31.28000068664551,31.40999984741211,29.90999984741211,30.290000915527344,2001200.0,0.061058384408395394,1.400003662114963,0.8839292100503748,73.30728445538635,68.52557533204988,-2.769491603761143,-3.693193979152248,-5.678027935462627,-9.343065155987755,19.12618606973427,1.9300003051757812,1.4505354890646487,3.4240005493164105,1.0454258256646831,5.802575272968138,2.234713187490545,4.613287911142276,-4.7198006820678735,97.3523591689088,29.817434339441718,1.189287361825864,1,-2.3250007629394567,-3.3000011444091832,-6.247500419616703,-8.530000686645511,4.889997482299801,4,0.09654726611640974,1.508473151650326,29.479999542236328,-2.803924648543109,28.309999465942386,4.483849135544259,27.899999618530273,0.09654726611640974
3646,2006-01-09,33.09999847412109,34.25,31.31999969482422,31.93000030517578,4799000.0,0.058184071212395994,-1.451883726720764,1.181816605496622,78.50367792699137,68.57359031597474,-4.3965455717171515,-5.2101033251374815,-7.307673051729871,-11.011657269099011,20.973669875144655,2.9699993133544886,1.5888430629962293,4.881998443603507,1.7108020848574839,8.05319480234953,3.2964002642304955,6.467596622976519,-6.34580647583007,85.16127063382048,18.955543070648957,1.5855981793730112,1,-2.7249984741210866,-3.699998855590813,-8.042498111724846,-10.349998474121087,3.6200027465820455,0,0.09093662462201668,1.400003662114963,31.28000068664551,1.508473151650326,29.479999542236328,-2.803924648543109,28.309999465942386,0.09093662462201668
3647,2006-01-10,34.040000915527344,34.080001831054695,32.81999969482422,33.09000015258789,2006400.0,0.028398866608443818,1.446599928150523,0.8119677347835775,85.35096372506865,69.58016393492075,-5.043943627121486,-5.854871868627406,-8.03796196242903,-11.793091192349806,22.484758106767377,1.2600021362304759,1.7134747482445825,5.444000816345216,1.4496448584632233,9.438356774227206,3.44682283740422,7.441178795286213,-6.8360604371337885,96.74420062584684,27.536293995920275,1.9971779789409954,1,-3.6650009155273438,-4.64000129699707,-8.982500553131104,-11.290000915527344,3.3699989318847656,1,0.0849000972949494,-1.451883726720764,33.09999847412109,1.400003662114963,31.28000068664551,1.508473151650326,29.479999542236328,0.0849000972949494
3648,2006-01-11,33.919998168945305,34.97999954223633,33.86999893188477,34.25,1987800.0,-0.003525344986912149,-4.162789872429655,-0.3473700695077513,83.85090702668009,70.67823577078616,-4.500508170958355,-5.408063939659023,-7.687263070234124,-11.511372527739258,24.047200350523223,1.1100006103515554,1.673630784394554,4.940498161315912,0.4522568436253209,9.428739479006499,2.696377502470618,7.184618820161205,-6.293294119255364,84.74817916785236,12.979313283002199,2.244120658845294,1,-3.1799983978271413,-4.154998779296868,-9.029997825622551,-11.169998168945305,3.8100013732910227,2,0.07340807231370872,1.446599928150523,34.040000915527344,-1.451883726720764,33.09999847412109,1.400003662114963,31.28000068664551,0.07340807231370872
3649,2006-01-12,33.669998168945305,34.25,33.0,33.759998321533196,1421100.0,-0.007370283416727408,1.33644093477599,0.2727262218523084,80.70359980349026,72.6334372125554,-3.7777166882522053,-4.904686364418353,-7.238565284249582,-11.138268721388233,24.77433337235975,1.25,1.6668251027021697,4.369998264312738,-0.5004315866030069,9.240428115228479,1.9347833388548672,6.805213189770608,-5.455030479851654,74.16170705831884,4.89691589121027,2.435214925457871,1,-2.9299983978271413,-3.904998779296868,-8.797498226165764,-10.919998168945305,3.720001220703132,3,0.0662311695339024,-4.162789872429655,33.919998168945305,1.446599928150523,34.040000915527344,-1.451883726720764,33.09999847412109,0.0662311695339024
3650,2006-01-13,33.84999847412109,33.970001220703125,33.22999954223633,33.650001525878906,916100.0,0.00534601470046403,2.3636253294492997,-2.222184546263643,78.83038326531198,74.68705454220907,-3.3068604088853704,-4.819872335910183,-7.233022231211496,-11.18488517870247,25.281753130446344,0.7400016784667969,1.7364817985786871,4.224998664855949,-0.9551792026871695,9.405176532399064,1.6349097310843916,6.815087598627507,-5.093828236776023,69.1256525894602,3.1774350900137875,2.590088933771558,1,-3.1099987030029226,-4.014998435974114,-8.879998683929436,-11.099998474121087,4.790000915527351,4,0.018907037908288515,1.33644093477599,33.669998168945305,-4.162789872429655,33.919998168945305,1.446599928150523,34.040000915527344,0.018907037908288515
3651,2006-01-17,33.59000015258789,34.200000762939446,33.310001373291016,33.59999847412109,730700.0,-0.007680896107926549,-2.1228274472798088,-0.0499923704890179,77.64975206676948,76.16504721513084,-2.3677982424674724,-4.317337174157913,-6.807630888983727,-10.785114219156185,25.7246216658712,0.8899993896484304,1.8582912340950024,3.6705003738403335,-1.71454040234822,9.05554115002889,0.9779799857460532,6.36302076193461,-4.335923570851527,35.64817185918821,-27.042355482554548,2.692520388094278,1,-2.200000762939453,-3.4700002670288086,-8.517500400543213,-10.614999771118164,8.020000457763672,1,0.07680851457687932,2.3636253294492997,33.84999847412109,1.33644093477599,33.669998168945305,-4.162789872429655,33.919998168945305,0.07680851457687932
3652,2006-01-18,34.360000610351555,34.59999847412109,32.060001373291016,32.959999084472656,1232800.0,0.02292350265751164,1.7021285230201213,-140.02365509357458,84.76296146081307,78.89491356303203,-2.374818568452408,-4.808553850674258,-7.393110873742458,-11.412000265740751,25.771908459557334,2.539997100830071,2.168507295462952,4.1070008277892995,-1.517505521885525,9.73150717746412,1.2947476529518909,6.919254002626712,-4.647850191775195,78.76714655239962,15.029616792716581,2.812253174837411,1,-2.8550004959106374,-4.000000953674309,-9.085000991821282,-11.385000228881829,8.840000152587898,2,0.0686845334234536,-2.1228274472798088,33.59000015258789,2.3636253294492997,33.84999847412109,1.33644093477599,33.669998168945305,0.0686845334234536
3653,2006-01-19,34.689998626708984,35.20000076293945,34.0,34.799999237060554,1129000.0,0.009604133017914185,1.6373537006606527,-0.07857177890039294,86.05925341244675,81.00208701588421,-1.904968365133982,-4.785331981478791,-7.533850755210132,-11.59311695656693,26.3658500552417,1.2000007629394531,2.54494241025845,4.056998920440673,-1.6932593568102092,9.807257197691555,1.1818697818152302,6.9321280590661125,-4.556420278239827,83.75789059348926,17.44511280072315,2.8751291386254403,1,-2.134998321533203,-4.089998245239258,-9.337499141693115,-11.714998245239258,9.510002136230469,3,0.07840880162528774,1.7021285230201213,34.360000610351555,-2.1228274472798088,33.59000015258789,2.3636253294492997,33.84999847412109,0.07840880162528774
3654,2006-01-20,34.439998626708984,35.689998626708984,34.009998321533196,35.09999847412109,1589700.0,-0.007206688091579094,-1.210526051613831,5.999965321125917,89.90824604443947,82.84663830355679,-0.9805135956506561,-4.19434134296192,-7.113260700952356,-11.186992697565692,27.48695303171268,1.6800003051757884,2.918469770756463,3.4539989471435533,-2.3221777581272107,9.23017565241432,0.5659105945081677,6.342087299778939,-3.799778036792798,65.5647122370957,-8.489301743055705,2.8880883526353838,1,-0.9349994659423828,-3.539999008178711,-9.047499179840088,-11.089998245239258,8.800003051757812,4,0.09552848567699646,1.6373537006606527,34.689998626708984,1.7021285230201213,34.360000610351555,-2.1228274472798088,33.59000015258789,0.09552848567699646
3655,2006-01-23,33.459999084472656,34.560001373291016,32.810001373291016,34.540000915527344,1693600.0,-0.028455272395868092,2.124992336564465,1.636366789006751,80.44163443127218,83.06196680403244,0.38134071664724445,-2.9273158287797614,-5.973120618614459,-10.062646765622425,27.885447777126938,1.75,3.3235392752082404,2.1964994430542006,-3.4900276782524315,7.883026564360836,-0.646764117599119,5.03976300370752,-2.213805130141335,38.56745924155774,-38.11341615000174,2.843263560653318,1,0.41500091552734375,-2.364999771118164,-7.602499485015869,-9.5649995803833,10.639999389648438,0,0.11745368836544667,-1.210526051613831,34.439998626708984,1.6373537006606527,34.689998626708984,1.7021285230201213,34.360000610351555,0.11745368836544667
3656,2006-01-24,33.540000915527344,33.75,33.0,33.540000915527344,1062400.0,0.00239096931391769,2.571444141689373,-0.0,80.12820395257143,82.48166016264386,0.4138362331949068,-2.7863076312776727,-5.9209884513708495,-9.994934521346345,27.545597765953556,0.75,3.6195564885058253,2.045501232147217,-3.6154834931084494,7.7064859574028866,-0.7849911304806199,4.87599359477505,-1.7605504005107022,40.771368100699675,-37.19524560290972,2.8304923626278344,1,0.33499908447265625,-2.4450016021728516,-7.467501163482666,-9.470001220703125,10.450000762939453,1,0.15205719543555674,2.124992336564465,33.459999084472656,-1.210526051613831,34.439998626708984,1.6373537006606527,34.689998626708984,0.15205719543555674
3657,2006-01-25,33.68000030517578,34.150001525878906,33.259998321533196,33.59999847412109,962200.0,0.004174102141530467,-1.3421071123826482,100.0,79.53795171786186,82.00244290610848,0.24294917908452618,-2.6785051563451177,-5.925469880543659,-9.99384771833287,27.097264379911895,0.8900032043457102,3.7241108368497677,1.9410006523132317,-3.650130444324681,7.532131748951144,-0.8545648960057264,4.73656620063219,-1.4312840167560594,30.208325054902552,-45.570916394521,2.7955655483189563,1,0.19499969482421875,-2.585000991821289,-7.405000686645508,-9.52500057220459,10.130001068115234,2,0.23545131334090685,2.571444141689373,33.540000915527344,2.124992336564465,33.459999084472656,-1.210526051613831,34.439998626708984,0.23545131334090685
3658,2006-01-26,34.209999084472656,34.330001831054695,33.59999847412109,34.0,689100.0,0.015736305656013583,2.2444263601376275,2.6249284760630895,77.98816044479818,81.70072742180938,-0.26997797366271925,-2.8829756699377107,-6.334531648112389,-10.37712835749062,27.46934376477309,0.730003356933608,3.602948114720963,2.17049951553345,-3.263581417186373,7.604580448253277,-0.5465409508264614,4.887539981893362,-1.548328915458221,48.611077997387994,-23.229540315269517,2.7170404663599133,1,-0.33499908447265625,-3.114999771118164,-7.934999465942383,-10.054999351501465,9.209999084472656,3,0.2627887143834273,-1.3421071123826482,33.68000030517578,2.571444141689373,33.540000915527344,2.124992336564465,33.459999084472656,0.2627887143834273
3659,2006-01-27,35.95000076293945,35.970001220703125,34.18000030517578,34.34000015258789,1545500.0,0.050862371383592286,1.169696072946192,7.6667029972752045,77.83074704628126,81.58965673080596,-1.8467556148869093,-4.22280161274022,-7.926370594847803,-11.951938480582587,28.654336508824795,1.7900009155273438,3.355879010910524,3.5190011978149442,-1.8539911739166683,8.891993569546553,0.832505011949138,6.2054973836807505,-2.9249311790016748,99.3670740908405,29.48312325551663,2.6864961858658045,1,-1.9349994659423828,-4.715000152587891,-9.640000820159912,-11.795001029968262,3.700000762939453,4,0.22948539151367298,2.2444263601376275,34.209999084472656,-1.3421071123826482,33.68000030517578,2.571444141689373,33.540000915527344,0.22948539151367298
3660,2006-01-30,34.81999969482422,36.25,34.610000610351555,35.97999954223633,982400.0,-0.031432574245732536,-1.0759512007861087,-0.7204965264943656,61.168832455623246,79.7584434406786,-0.6310517983145374,-2.650609467351032,-6.6518351027567135,-10.663715447269578,30.072848274450397,1.6399993896484446,3.1095895344962052,2.0220001220703097,-2.911859553314102,6.955859797454725,-0.4449297156218961,4.488929959762515,-1.3826396817392919,55.99999060997596,-11.457778623015649,2.466929837692207,1,-0.6649990081787109,-3.4449996948242188,-8.367499828338623,-10.664999961853027,5.459999084472663,0,0.24181510791035876,1.169696072946192,35.95000076293945,2.2444263601376275,34.209999084472656,-1.3421071123826482,33.68000030517578,0.24181510791035876
3661,2006-01-31,35.720001220703125,35.779998779296875,34.22999954223633,34.779998779296875,813500.0,0.02584725829313217,1.9245335982034895,-0.810347038840858,60.96605419058736,77.11434263287575,-1.3378251650383248,-3.074219853401104,-7.36388284511456,-11.401529303530857,32.34459375988132,1.5499992370605469,2.948732462478155,2.5195015907287583,-1.9439335398098834,6.9829367212674,0.2877840254594375,4.751219155998079,-1.8326188097117893,82.27429826833259,17.75597952671059,2.2317175652693213,1,-1.1900005340576172,-4.345001220703125,-9.147501468658447,-11.565001487731934,2.259998321533203,1,0.2346023786964757,-1.0759512007861087,34.81999969482422,1.169696072946192,35.95000076293945,2.2444263601376275,34.209999084472656,0.2346023786964757
3662,2006-02-01,36.04999923706055,36.63000106811523,35.529998779296875,35.529998779296875,1102400.0,0.009238465987681854,-3.230774309503696,0.5531905395753522,63.53241014738698,74.61136004786911,-1.5677523708827863,-2.9116140937190806,-7.532711838049405,-11.56305978060304,34.55051857078689,1.1000022888183523,2.835331725289123,2.441999626159671,-1.4332640451919687,6.31726329751131,0.5043677904838546,4.379631461835491,-1.8199996948242188,80.85804176523415,18.117979985207498,1.937631835675819,2,-1.3299980163574219,-4.484998703002933,-8.91249942779541,-11.394999504089355,1.1500015258789062,2,0.2202497256433691,1.9245335982034895,35.720001220703125,-1.0759512007861087,34.81999969482422,1.169696072946192,35.95000076293945,0.2202497256433691
3663,2006-02-02,35.080001831054695,36.540000915527344,34.75,35.9900016784668,982100.0,-0.026907002123003232,-1.2802508461562758,-1.7499981660125308,58.207242510045326,71.0890263218253,-0.5996776845744591,-1.4845325512055325,-6.431738089874521,-10.435550530685433,36.129399824392685,1.7900009155273438,2.72902354885996,1.1335021018982019,-1.880160257593836,4.14716446139024,-0.37332907784782066,2.6403332816442244,-0.8500022888183665,36.73474471898186,-23.5459845252442,1.5068311797460197,2,-0.3600006103515696,-3.515001296997081,-7.795001983642585,-10.305002212524421,1.8999977111816335,3,0.2488597231060592,-3.230774309503696,36.04999923706055,1.9245335982034895,35.720001220703125,-1.0759512007861087,34.81999969482422,0.2488597231060592
3664,2006-02-03,34.540000915527344,35.36000061035156,34.43000030517578,35.0,1318800.0,-0.01539341183982812,-1.7352937876560939,0.5054935841811644,53.854763556884656,68.13492955800449,-0.04917046850971474,-0.5755194578789329,-5.74434776490299,-9.7432511957746,37.11222544840409,0.9300003051757812,2.4647821082300823,0.340501117706296,-1.8244203187883343,2.5054225542009263,-0.7419596005410156,1.4229618359536076,2.0900001525878835,12.916715674899029,-44.33484914540501,1.082460718247314,2,0.27499961853027344,-2.97500038146973,-7.115001201629639,-9.520001411437988,2.9099998474121094,4,0.2570931389126281,-1.2802508461562758,35.080001831054695,-3.230774309503696,36.04999923706055,1.9245335982034895,35.720001220703125,0.2570931389126281
3665,2006-02-06,34.299999237060554,34.75,34.0,34.52000045776367,939200.0,-0.006948513957881763,1.2058813629682819,0.4782644751463531,53.97535867978164,65.22905786102783,0.36041762897813356,-0.10294450068068528,-5.362187116173484,-9.353993974269272,36.83076772362589,0.75,2.132502751492268,-0.050500488281244316,-1.7233995439283518,1.6223985673658632,-0.8869500161047981,0.7859490395423094,2.286001815795885,11.406810464740474,-46.5707544072672,0.836449527823554,2,0.6450004577636577,-2.7349987030029403,-6.874999523162849,-9.12499904632569,4.959999084472649,0,0.15597674658364902,-1.7352937876560939,34.540000915527344,-1.2802508461562758,35.080001831054695,-3.230774309503696,36.04999923706055,0.15597674658364902
3666,2006-02-07,36.11000061035156,37.849998474121094,35.79999923706055,36.11000061035156,4380600.0,0.05276972051169415,-5.612871469882483,-0.0,58.77632791240817,62.922210771532974,-1.1696977419066243,-1.7664486215513193,-7.002519944096409,-10.994077218610002,35.83040688974498,3.5499992370605398,1.8270510494677907,1.6090007781982436,-0.13047238955709162,3.348473945953579,0.739264194320576,2.478737362075911,-2.1100006103515625,54.805232379559556,-0.5201763855011308,0.8697365838776692,2,-0.38500213623046875,-3.9350013732910156,-8.685000896453857,-10.9350004196167,3.3800010681152344,1,0.11548042366274336,1.2058813629682819,34.299999237060554,-1.7352937876560939,34.540000915527344,-1.2802508461562758,35.080001831054695,0.11548042366274336
3667,2006-02-08,36.93000030517578,36.93000030517578,35.86000061035156,35.959999084472656,1971700.0,0.022708382192304644,1.2061821613968853,100.0,60.70746203447305,61.00213317038574,-1.654155445411348,-2.4863099967372264,-7.632732107092657,-11.646447403471822,34.77598531336098,1.0699996948242188,1.6874710090879148,2.2845005035400376,0.2509756273667776,4.318025379713298,1.2677380654534076,3.3012629416266677,-2.9300003051757812,76.10393419297819,23.368135269863878,1.016762438086629,2,-1.0050010681152344,-4.755001068115234,-9.520000457763672,-11.755000114440918,3.6300010681152344,2,0.028432148074295727,-5.612871469882483,36.11000061035156,1.2058813629682819,34.299999237060554,-1.7352937876560939,34.540000915527344,0.028432148074295727
3668,2006-02-09,36.40999984741211,37.650001525878906,36.209999084472656,37.099998474121094,1330300.0,-0.014080705482442002,-1.6422059446274022,-0.7113378952336008,59.17987234100042,58.92981375868787,-0.8820204185430782,-1.8658639455473462,-6.902829377701735,-10.967803629224377,33.45548225858192,1.44000244140625,1.5467693699902654,1.6399999618530288,-0.50816516113197,3.7881650848380275,0.565917400360533,2.7140825233455246,-2.332999877929687,62.59742344345427,11.009987231920228,1.074082561492499,2,-0.4850006103515625,-3.585000991821289,-9.02750015258789,-11.234999656677246,3.779998779296868,3,0.021697361132603676,1.2061821613968853,36.93000030517578,-5.612871469882483,36.11000061035156,1.2058813629682819,34.299999237060554,0.021697361132603676
3669,2006-02-10,35.900001525878906,36.41999816894531,34.650001525878906,36.18999862670898,1540100.0,-0.01400709485499907,3.7200150554151175,0.420286489863379,61.89084762853038,59.010037666788655,-0.4245011826830378,-1.2440146346665557,-6.178402057233953,-10.29860098749333,32.494266852449215,1.7699966430664062,1.4073614938640162,1.0185014724731474,-1.1207393083017365,3.1577422532480313,-0.05111891791429457,2.0881218628605893,-1.7475415863037114,49.350708543141764,-3.72323690498542,1.0696203903874408,2,0.024997711181640625,-2.9600019454956055,-8.517501831054688,-10.725001335144043,2.049999237060547,4,0.030083508926284974,-1.6422059446274022,36.40999984741211,1.2061821613968853,36.93000030517578,-5.612871469882483,36.11000061035156,0.030083508926284974
3670,2006-02-13,34.490001678466804,35.86999893188477,34.330001831054695,35.61000061035156,959500.0,-0.03927576009699296,-1.1388869020655228,3.862103892345606,54.09836389315033,58.24696096707344,1.0435010065595591,0.22808510402834514,-4.576897368950561,-8.733265210006905,31.39893124315577,1.5699996948242116,1.2370812297116984,-0.4234985351562415,-2.516417075354596,1.669420005042113,-1.4699578052554187,0.6229607349429358,-0.2635909682006883,4.545454545454555,-48.01573755659942,1.0464592700991757,2,1.434997558593743,-0.6100025177002024,-6.972501754760749,-9.180001258850105,3.3599967956542898,0,0.0858219466634782,3.7200150554151175,35.900001525878906,-1.6422059446274022,36.40999984741211,1.2061821613968853,36.93000030517578,0.0858219466634782
3671,2006-02-14,36.16999816894531,36.4900016784668,34.549999237060554,34.630001068115234,1449400.0,0.04870966682287481,-1.2823547891258844,-1.3749987227564027,59.48209590493763,57.79692605124573,-0.6324606146181182,-1.316196034760651,-6.048366506406403,-10.245302301054569,30.24811740134187,1.999999999999993,0.9742919280959441,1.127498054504393,-0.9398306712977629,3.194826780306549,0.09383369160331512,2.161162417405471,-1.871115703402097,55.42158153686344,0.03154293411228082,1.0336643629010782,2,-0.24499893188476562,-1.5849990844726562,-7.702498435974121,-9.909997940063477,-0.11999893188476562,1,0.08542992283701278,-1.1388869020655228,34.490001678466804,3.7200150554151175,35.900001525878906,-1.6422059446274022,36.40999984741211,0.08542992283701278
3672,2006-02-15,36.72000122070313,37.20000076293945,36.11999893188477,36.2599983215332,981700.0,0.015206056942243418,-1.9189172470320544,0.29870374361223245,59.543733250870176,57.94542502244849,-1.2040476599452177,-1.7711354340714607,-6.3578747163278315,-10.61493797608022,30.343530745783852,1.0800018310546804,0.9900770896574471,1.5595010757446346,-0.6106554809114684,3.7296576324007376,0.47442279741658666,2.6445793540726825,-2.3899993896484375,71.98794004030727,15.09018847312911,1.08507827832805,2,-0.7950019836425852,-1.7650012969970774,-6.832501411437995,-9.04000091552735,-0.270000457763679,2,0.07543573980607365,-1.2823547891258844,36.16999816894531,-1.1388869020655228,34.490001678466804,3.7200150554151175,35.900001525878906,0.07543573980607365
3673,2006-02-16,37.40999984741211,37.5,36.599998474121094,36.88999938964844,941500.0,0.018790811649536332,1.5714301284461665,1.1304286531715517,56.03305482887141,58.18745738600258,-1.7084391412827031,-2.3683359952399456,-6.7989154634889815,-11.125112645869358,30.203115053883867,0.9000015258789062,0.9630365860649093,2.113499641418457,-0.26355999437311795,4.490559277210032,0.9249698235226731,3.302029459314241,-3.009598083496087,97.16087682732527,43.75006552874818,1.1885298178957873,2,-1.4850006103515625,-2.4549999237060547,-7.522500038146973,-9.729999542236328,-1.8499984741210938,3,0.08420212613544864,-1.9189172470320544,36.72000122070313,-1.2823547891258844,36.16999816894531,-1.1388869020655228,34.490001678466804,0.08420212613544864
3674,2006-02-17,37.72999954223633,38.38000106811523,37.0099983215332,37.36000061035156,1256400.0,0.008553854480872314,-1.5607443982958564,0.7115357810952573,62.88751370537625,59.17769683329087,-1.7079613732806607,-2.5604973777051683,-6.84692117968666,-11.269106572222867,29.955790874009413,1.3700027465820241,0.8922329156383455,2.2689992904663114,-0.305637247826688,4.843635828759311,0.9816810213198153,3.5563175596128076,-3.2606058441162062,83.95057658453618,29.59218359805776,1.287318269146499,2,-1.3749980926513672,-2.509998321533203,-7.477499961853027,-9.684999465942383,-2.8100013732910227,4,0.0652000825422443,1.5714301284461665,37.40999984741211,-1.9189172470320544,36.72000122070313,-1.2823547891258844,36.16999816894531,0.0652000825422443
3675,2006-02-21,37.38999938964844,37.97999954223633,36.209999084472656,37.70000076293945,1522900.0,-0.009011400920036605,3.0689715651239777,-0.8378439681214108,57.781914417072805,59.06720644492028,-0.9873838341405019,-2.014246813323112,-6.244875624596094,-10.747383031713689,30.51991496624069,1.7700004577636719,0.9355696517709262,1.732499122619629,-0.7986277359768295,4.263625981216087,0.4669356933214033,2.9980625519178545,-2.7641813967285103,74.15140456488577,22.36068779282698,1.265563429298228,2,-1.0349979400634766,-2.1699981689453125,-7.137499809265137,-9.344999313354492,-1.5,1,0.014977303622156546,-1.5607443982958564,37.72999954223633,1.5714301284461665,37.40999984741211,-1.9189172470320544,36.72000122070313,0.014977303622156546
3676,2006-02-22,38.63999938964844,38.68000030517578,37.22999954223633,37.70000076293945,1204500.0,0.033431399315456245,1.8431374748959373,-3.032240201808897,61.115882667092805,59.11258651521136,-2.057087148190085,-3.017274568224508,-7.237403131757457,-11.813252266728448,31.217820684067384,1.4500007629394531,1.111204556047504,2.727499198913577,0.07014145428390606,5.384856943543248,1.398820326598738,4.056178071228416,-3.8640140737206963,98.43746507542218,48.24475468247944,1.328678872314837,2,-2.134998321533203,-3.269998550415039,-8.35249948501587,-10.299999237060547,-3.329998016357422,2,-0.02044515859228979,3.0689715651239777,37.38999938964844,-1.5607443982958564,37.72999954223633,1.5714301284461665,37.40999984741211,-0.02044515859228979
3677,2006-02-23,41.61000061035156,42.34000015258789,38.5,38.5,4268400.0,0.07686338684308525,-1.4694529896917332,3.308516121177688,73.9194067741191,60.750312563335655,-4.797975150151139,-5.65252690800547,-9.930099137551132,-14.602336980464102,32.16303874962732,3.8400001525878906,1.4065771702677452,5.301000404357907,1.8103942612635677,8.791606547452247,3.5556973328107375,7.046303475905077,-6.599774395068941,88.09136353934147,34.70107872875327,1.74530307154717,2,-3.2749996185302734,-4.409999847412109,-10.855000972747803,-12.995000839233398,-5.020000457763672,3,-0.1336217565905976,1.8431374748959373,38.63999938964844,3.0689715651239777,37.38999938964844,-1.5607443982958564,37.72999954223633,-0.1336217565905976
3678,2006-02-24,43.20000076293945,43.20000076293945,41.61000061035156,41.68999862670898,2132600.0,0.03821197138344523,1.105957487659093,0.48553113822694116,79.45578026514487,62.7019717451817,-5.949140020889303,-6.887617540382848,-11.211185994630686,-16.023809880766155,33.140861851922764,1.5900001525878906,1.5735062425083441,6.441500473022458,1.9245231446655922,10.958477801379324,4.183011808844029,8.699989137200888,-7.60339263267241,100.0,39.77616845083773,2.258488664178433,2,-4.434999465942383,-5.194999694824219,-12.267500877380371,-14.14000129699707,-7.350002288818359,4,-0.1562499972405258,-1.4694529896917332,41.61000061035156,1.8431374748959373,38.63999938964844,3.0689715651239777,37.38999938964844,-0.1562499972405258
3679,2006-02-27,44.20000076293945,44.709999084472656,43.0099983215332,43.45000076293945,2196800.0,0.023148147739337155,-1.0858842582191268,0.4966880390462742,82.01811808586082,65.80416665548287,-6.311714814162052,-7.62900072532981,-11.916843796478169,-16.879052352191554,33.50341924157365,1.7000007629394531,1.6984545733692187,7.029000473022464,1.4426678527956582,12.615333093249273,4.2358341629090575,9.82216678313587,-7.843053369405169,94.0000197466682,26.46098775775897,2.793166310113404,2,-4.570001602172852,-5.440000534057617,-12.6225004196167,-15.030000686645508,-7.819999694824226,0,-0.1954750959392031,1.105957487659093,43.20000076293945,-1.4694529896917332,41.61000061035156,1.8431374748959373,38.63999938964844,-0.1954750959392031
3680,2006-02-28,43.2400016784668,44.13999938964844,42.11000061035156,44.0099983215332,2712100.0,-0.02171943592538561,2.941749874077805,-1.0266621907552083,74.40110414752466,67.46183423799255,-4.447726813746307,-6.3304165994900075,-10.670490506405699,-15.779526175504913,33.53767305069409,2.0900001525878906,1.882836798194269,5.648001289367677,-0.4389914876241221,11.734994066359477,2.604504900871781,8.691497677863573,-5.880688082019908,80.34762705926092,10.735283217977823,3.0434963884958988,2,-2.825002670288086,-4.480001449584961,-11.03750228881836,-13.825002670288086,-6.8300018310546875,1,-0.19241450477706135,-1.0858842582191268,44.20000076293945,1.105957487659093,43.20000076293945,-1.4694529896917332,41.61000061035156,-0.19241450477706135
3681,2006-03-01,44.099998474121094,44.29999923706055,41.75,43.33000183105469,1972800.0,0.019888916796286127,3.3589798766253245,-1.0,74.47099370691866,69.12041873310905,-4.542221001616944,-6.883327084193077,-11.239519139841022,-16.461165240519705,33.84500677803773,2.549999237060547,2.1320531830732605,6.088998222351073,-0.5811706472665179,12.759167091968663,2.753913787542281,9.424082657159865,-5.85860261911111,90.17712237870059,20.50249071947958,3.3350844348087945,3,-3.6399993896484375,-5.244998931884766,-11.614998817443848,-14.294999122619629,-10.319999694824219,2,-0.18616778613474272,2.941749874077805,43.2400016784668,-1.0858842582191268,44.20000076293945,1.105957487659093,43.20000076293945,-0.18616778613474272
3682,2006-03-02,43.9900016784668,44.4900016784668,43.2599983215332,43.4900016784668,1429400.0,-0.002494258491161805,-1.5624890725582135,0.6493534803071588,76.61519322097831,71.40732299889869,-3.67945947889158,-6.480230442523165,-10.833510834564606,-16.15455477305809,33.80386211910675,1.2300033569335938,2.628077591594696,5.582001304626466,-1.527425005799607,12.69142761505254,2.0272881494134296,9.136714459839503,-4.972373435921291,76.77426579346974,5.948116912808487,3.5547131552130367,3,-3.5300025939941406,-5.005002975463867,-11.50500202178955,-14.105002403259277,-11.680000305175781,3,-0.19731757158410523,3.3589798766253245,44.099998474121094,2.941749874077805,43.2400016784668,-1.0858842582191268,44.20000076293945,-0.19731757158410523
3683,2006-03-03,43.810001373291016,44.349998474121094,43.63000106811523,44.0,1407800.0,-0.004091845835593411,-1.618176017311772,-0.37999725341796875,78.43279752941311,73.134576757125,-2.7894923851490105,-5.915981788966832,-10.334144757994565,-15.780983215420356,34.476255334412286,0.7199974060058665,2.9539156940381446,4.96550102233887,-2.3525246331441068,12.283526677821847,1.306488194597378,8.624513850080362,-4.10928862971425,69.59466251517502,-3.78489794366655,3.6590128277414893,3,-3.3500022888183594,-4.655002593994141,-11.32500171661377,-13.69000244140625,-10.09000015258789,4,-0.16480257919153674,-1.5624890725582135,43.9900016784668,3.3589798766253245,44.099998474121094,2.941749874077805,43.2400016784668,-0.16480257919153674
3684,2006-03-06,43.41999816894531,44.22999954223633,43.150001525878906,43.810001373291016,1224100.0,-0.008902150014162502,-1.322585143954092,2.0526632802618106,84.63925351468687,76.11872554574879,-1.6846407618942933,-5.087436665385624,-9.63207198833419,-15.193879322594633,35.33722668808149,1.0799980163574219,3.274585550469716,4.131497955322267,-3.164396635470574,11.427392546115108,0.48355065992584656,7.7794452507186875,-3.1181710644610376,60.94880094671261,-20.264629806073216,3.6479472953964205,3,-2.4499988555908203,-4.064998626708984,-10.934998512268066,-13.299999237060547,-10.719997406005866,0,-0.17434362077514787,-1.618176017311772,43.810001373291016,-1.5624890725582135,43.9900016784668,3.3589798766253245,44.099998474121094,-0.17434362077514787
3685,2006-03-07,39.650001525878906,43.38000106811523,39.59000015258789,43.38000106811523,2912800.0,-0.08682627365384754,1.0321723220668542,9.564022809745964,61.61550183400918,76.17423878651726,2.726356044701511,-0.9445058610163528,-5.604465392235603,-11.239997128811872,35.82964206389546,3.829998016357422,3.5571047707465056,0.09400119781493999,-6.813771463407704,7.001773859037584,-3.3598851327963786,3.5478875284262585,5.05999755859375,1.2245174409461692,-79.81237895617764,3.4538863306113208,3,1.9549980163574219,-0.2950019836425781,-7.02500057220459,-9.39000129699707,-4.520000457763672,1,-0.08247163510521949,-1.322585143954092,43.41999816894531,-1.618176017311772,43.810001373291016,-1.5624890725582135,43.9900016784668,-0.08247163510521949
3686,2006-03-08,40.27999877929688,40.77999877929688,37.66999816894531,38.849998474121094,3639000.0,0.015888959121648227,1.5596709627792251,-0.38337814495238026,61.819388908393,74.82979235699216,2.630033366519527,-1.313418963733902,-5.996781018004292,-11.679301215109682,34.6231977216038,3.1100006103515696,3.773534775947013,0.5154985427856502,-6.203478515593247,7.234475601164547,-2.8439899864037983,3.8749870719750987,4.327600326538082,38.26978397749676,-42.09779566983295,3.35948852918945,3,0.9099998474121023,-0.924999237060554,-7.514998435974128,-9.879999160766609,-4.520000457763679,2,-0.09607743418984105,1.0321723220668542,39.650001525878906,-1.322585143954092,43.41999816894531,-1.618176017311772,43.810001373291016,-0.09607743418984105
3687,2006-03-09,37.97999954223633,38.13000106811523,36.68999862670898,36.95000076293945,4648200.0,-0.05710028070414708,1.1654142239253125,0.7202787129267489,51.70965812329603,71.74688989678674,4.8734634557826695,1.127061947990569,-3.476734962410788,-9.221443190862722,33.468291050207355,3.590000152587905,4.069594094272851,-1.8370006561279268,-8.4786876378421,4.804686325586246,-5.157844146985013,1.4838428347291597,6.350095526123049,16.840743358019385,-58.866119188018814,3.3208434908570883,3,2.719999313354492,1.375,-5.027499198913574,-7.579999923706055,-2.509998321533203,3,-0.11058453958823167,1.5596709627792251,40.27999877929688,1.0321723220668542,39.650001525878906,-1.322585143954092,43.41999816894531,-0.11058453958823167
3688,2006-03-10,37.20000076293945,37.849998474121094,36.34000015258789,37.61000061035156,2277900.0,-0.020537092909373666,2.3932715263579745,-0.39805857604219136,48.453009047496465,68.01743333696848,5.266708379198612,2.0757025576892403,-2.4621957514593618,-8.29561996599773,32.034467017196086,1.6399993896484375,4.222929653701769,-2.6564994812011733,-9.221828797604026,3.9088298352016793,-5.9391641394026,0.626165177000253,6.671688518920902,10.899881836237789,-61.13017273701417,3.2826646582014254,3,3.2150001525878906,2.154998779296875,-4.057499885559082,-6.6100006103515625,0.07999801635742898,4,-0.1314515937999685,1.1654142239253125,37.97999954223633,1.5596709627792251,40.27999877929688,1.0321723220668542,39.650001525878906,-0.1314515937999685
3689,2006-03-13,36.97999954223633,37.72000122070313,36.86999893188477,37.08000183105469,1373300.0,-0.005914011187932555,-4.312456042056812,0.24390811228239936,48.79482636165816,65.1722913607611,4.866626409609431,2.5094224616141645,-2.002795785656417,-7.928475431526913,31.771488797000565,0.8500022888183594,3.904104490025965,-2.9305006027221694,-9.375472732024882,3.514471526580543,-6.152986667373526,0.29198546192918684,6.289154609282228,9.09089923890298,-60.081951947869456,3.222486064651356,3,3.4350013732910156,2.375,-3.837498664855957,-6.3899993896484375,2.520000457763672,0,-0.08815571557294988,2.3932715263579745,37.20000076293945,1.1654142239253125,37.97999954223633,1.5596709627792251,40.27999877929688,-0.08815571557294988
3690,2006-03-14,37.45000076293945,37.75,36.68999862670898,36.83000183105469,1173600.0,0.012709605909170474,-1.3555446295738793,-6.199847415601755,46.333951880261225,62.04595338002137,3.898958874959071,2.3953583217660253,-2.2023686111740517,-8.245829105629838,31.758552754715563,1.0600013732910227,3.31420979991168,-2.608499336242673,-8.652863151187965,3.4358644787026194,-5.6306812437153155,0.41368257122996965,5.264821068664652,25.000021479157873,-38.79923541976034,3.022181907472645,3,2.9650001525878906,1.904998779296875,-4.260000228881836,-6.8600006103515625,1.80999755859375,1,-0.12683577845746297,-4.312456042056812,36.97999954223633,2.3932715263579745,37.20000076293945,1.1654142239253125,37.97999954223633,-0.12683577845746297
3691,2006-03-15,39.2599983215332,39.47000122070313,37.5099983215332,37.63000106811523,1831800.0,0.04833104196849369,-1.0962567063095483,2.6290323573024006,42.20303874920359,58.222380660935286,1.4865316766858072,0.8735106432329331,-3.721455019351467,-9.894457479145618,31.339342438659518,2.020000457763679,2.5683394907668813,-0.9530017852783175,-6.730960611451927,4.824957040895292,-3.8419811983651257,1.9359776278084908,2.9448377757496047,93.29064448861725,31.218983197825175,2.888979413086806,3,1.085000991821289,0.26000213623046875,-6.004998207092292,-8.669998168945312,-0.09000015258789062,2,-0.10519606291355243,-1.3555446295738793,37.45000076293945,-4.312456042056812,36.97999954223633,2.3932715263579745,37.20000076293945,-0.10519606291355243
3692,2006-03-16,39.4900016784668,40.09000015258789,39.22999954223633,39.45000076293945,1154400.0,0.0058584657862157385,-2.583310816180561,0.02454048032502201,36.46972502999452,53.55981704988877,0.615836753051191,0.9082347129935613,-3.6592913161319274,-9.952771036613946,30.691825159425623,0.8600006103515625,2.0246269049613232,-0.8614984512329116,-6.4153663176326745,4.692369415166851,-3.6384323844327895,1.9154354819669663,2.245647543240416,84.00004069010417,25.622033227264765,2.7769339331998815,3,0.7949981689453125,0.029998779296875,-5.540002822875977,-8.290002822875977,-1.1200027465820241,3,-0.09445437321841132,-1.0962567063095483,39.2599983215332,-1.3555446295738793,37.45000076293945,-4.312456042056812,36.97999954223633,-0.09445437321841132
3693,2006-03-17,40.560001373291016,40.59000015258789,39.209999084472656,39.68999862670898,2011500.0,0.027095458327307975,1.967743258652797,21.749570856380114,36.792446562368696,48.243505166297865,-1.0769051289094307,0.09099030655069384,-4.431884151728099,-10.843914282901551,29.962244051048316,1.3800010681152344,1.3953923200008091,0.0510011672973647,-5.327529304965026,5.429531639559755,-2.638264068833827,2.7402664034285564,0.7439959228866542,99.2308008317993,43.48501565782939,2.6892652361311935,3,-0.7000007629394531,-1.0400009155273438,-6.510002136230469,-9.360002517700195,-3.0600013732910156,4,-0.12549309615999382,-2.583310816180561,39.4900016784668,-1.0962567063095483,39.2599983215332,-1.3555446295738793,37.45000076293945,-0.12549309615999382
3694,2006-03-20,40.18999862670898,40.900001525878906,39.31999969482422,40.63999938964844,1243400.0,-0.009122355376094404,2.2577188228770533,-0.5172406233283388,38.438194649704215,45.66824881248621,-1.3558423813798086,0.6901224304676887,-3.8003604951318763,-10.313593389511112,28.88573689612583,1.5800018310546875,0.688624516042502,-0.44200153350831073,-5.663155675703187,4.779152608686566,-3.052578604605749,2.1685755375891276,0.7168788979815091,83.13533467376192,29.241530835055407,2.610577071097437,3,-1.5699977874755788,-0.6699981689453054,-5.814999580383294,-8.989999771118157,-5.3699989318847585,0,-0.07240606983943021,1.967743258652797,40.560001373291016,-2.583310816180561,39.4900016784668,-1.0962567063095483,39.2599983215332,-0.07240606983943021
3695,2006-03-21,37.95000076293945,40.22999954223633,37.849998474121094,37.95000076293945,1569500.0,-0.05573520627793438,-22.79946595460614,-0.0,28.89499159169273,42.00998244396396,0.6902364936508363,3.134956130744783,-1.3775069924639354,-7.926271996707584,28.12199679569316,2.3800010681152344,-0.13898923292925502,-2.7099994659423814,-7.863516648817111,2.443517716932348,-5.286758057379743,-0.1332408745050202,2.950000762939453,12.979410781742134,-34.82425737559501,2.5767585914373634,3,0.6700000762939453,1.5699996948242188,-3.5175013542175293,-6.750001907348633,-1.9900016784667969,1,0.04084319383134827,2.2577188228770533,40.18999862670898,1.967743258652797,40.560001373291016,-2.583310816180561,39.4900016784668,0.04084319383134827
3696,2006-03-22,37.849998474121094,38.20000076293945,36.95000076293945,37.77999877929688,1623200.0,-0.002635106371750573,2.2467352317539584,100.0,28.914826149642508,39.47722333578024,0.4573937482742636,3.3441976932879953,-1.15071395799405,-7.659031114215026,27.092883586768895,1.25,-1.0709227422945986,-2.7705017089843764,-8.00074802161646,2.4597446036477066,-5.385624865300414,-0.15537855266833844,3.0500030517578125,22.78474778095723,-20.472209078805566,2.6151231563160415,3,0.7700023651123047,1.7800006866455078,-2.9474992752075195,-6.649999618530273,-1.479999542236321,2,0.03725230922733491,-22.79946595460614,37.95000076293945,2.2577188228770533,40.18999862670898,1.967743258652797,40.560001373291016,0.03725230922733491
3697,2006-03-23,36.04999923706055,37.83000183105469,35.63999938964844,37.68000030517578,1938800.0,-0.04755612442867729,1.269427737335924,-23.285831062672663,26.0197713539346,36.984641369828914,2.1845618361709427,4.960632400632392,0.7274703022923603,-5.698326960923126,24.999315806709845,2.2099990844726562,-1.4764561825525249,-4.29250087738037,-9.880141380642144,1.2951396258814043,-7.086321129011253,-1.4986806257494862,4.485202178955078,7.794670739543309,-30.80345561654256,2.7938202516308857,3,2.220001220703125,4.125,-0.7950000762939453,-4.850000381469727,-0.3999977111816406,3,0.0865464354483898,2.2467352317539584,37.849998474121094,-22.79946595460614,37.95000076293945,2.2577188228770533,40.18999862670898,0.0865464354483898
3698,2006-03-24,36.45000076293945,37.040000915527344,36.0,36.11000061035156,1312800.0,0.011095742977650147,-2.7142798754776876,-0.2085889139821435,28.474373078366725,34.726813227240974,1.8628872419568978,4.246742014935144,0.4157824972028408,-5.9247244784044035,22.56882344411056,1.0400009155273438,-1.95787646608877,-3.554999351501465,-9.230641056288391,2.1206423532854615,-6.392820203894928,-0.7171784991080017,3.5956804504394526,15.399259397858259,-19.530124805360714,2.8378208523934623,3,1.8199996948242188,3.7249984741210938,-1.0100011825561523,-5.250001907348633,-1.940002441406257,4,0.052674845782101576,1.269427737335924,36.04999923706055,2.2467352317539584,37.849998474121094,-22.79946595460614,37.95000076293945,0.052674845782101576
3699,2006-03-27,35.560001373291016,36.650001525878906,35.45000076293945,36.45000076293945,1113800.0,-0.024416992346220856,-1.1621623479276926,-2.6176440889048456,34.63561333361231,33.42699783316887,2.827633003763893,4.697088038933892,1.3936340548605415,-4.88129941518666,19.73349856584054,1.2000007629394531,-2.128072733613976,-4.012998771667483,-9.6594008959935,1.633403352658533,-6.8361998338304915,-1.1897977095044752,4.045111657714841,2.301268586678244,-35.36760251785071,2.82320106216301,3,2.614999771118164,4.519998550415039,-0.12000179290771484,-4.360002517700195,-0.5400009155273438,0,0.05455563981406675,-2.7142798754776876,36.45000076293945,1.269427737335924,36.04999923706055,2.2467352317539584,37.849998474121094,0.05455563981406675
3700,2006-03-28,34.919998168945305,35.560001373291016,34.68000030517578,35.36000061035156,1126500.0,-0.01799783969711577,1.0952307426817196,0.4943851046685149,29.879888652141005,32.05775893349525,3.4319169671664724,4.934829478917742,2.110061019821252,-4.099614812266687,17.51066216505893,0.8800010681152344,-2.1953191249892967,-4.237001800537115,-9.971132758098008,1.4971291570237781,-7.104067279317562,-1.3699363217566685,4.186501389892584,6.818120243143369,-29.503466683518276,2.8670654787804453,3,2.8700027465820384,4.775001525878913,0.8675031661987376,-3.4549980163574148,0.6700019836425852,1,-0.0028636448844380213,-1.1621623479276926,35.560001373291016,-2.7142798754776876,36.45000076293945,1.269427737335924,36.04999923706055,-0.0028636448844380213
3701,2006-03-29,35.88999938964844,36.5,34.720001220703125,34.860000610351555,1171300.0,0.027777814191461303,-1.7175604528723851,-2.3408933277846917,41.28440979934201,32.5927239078672,2.1608457288119,3.4975397105627053,1.2377125564307079,-4.931234387655088,15.228503232353436,1.779998779296875,-2.231869810792759,-2.8565006256103516,-8.267037695091666,2.554036443870963,-5.561769160351012,-0.1512320908696907,2.59679027367676,38.412650741019725,-0.35771818751478435,2.705268534740658,3,1.9000015258789062,3.8050003051757812,-0.10249805450439453,-4.424999237060547,1.0600013732910156,2,0.0019503955423416652,1.0952307426817196,34.919998168945305,-1.1621623479276926,35.560001373291016,-2.7142798754776876,36.45000076293945,0.0019503955423416652
3702,2006-03-30,35.310001373291016,36.43000030517578,34.810001373291016,35.86999893188477,1243500.0,-0.016160435392058248,-1.0769249579404514,-0.5436875944416493,41.98474122199647,33.169645536714725,2.3306484767407056,3.5773230037363817,1.8858138767866421,-4.211469421745491,12.768332175941666,1.6199989318847656,-2.270933927953749,-3.0024986267089844,-8.020344086253466,2.0153468328354975,-5.511421356481222,-0.49357589693674697,2.6438377798932606,26.694953609413897,-14.956389702591888,2.50892272977224,3,2.479999542236328,4.384998321533203,0.6274995803833008,-3.6250009536743164,1.0,3,0.030019754102744267,-1.7175604528723851,35.88999938964844,1.0952307426817196,34.919998168945305,-1.1621623479276926,35.560001373291016,0.030019754102744267
3703,2006-03-31,36.59000015258789,36.599998474121094,35.130001068115234,35.20000076293945,1739600.0,0.0362503180264695,1.0851085703773045,-2.482152588555827,48.48249336807032,34.285678727644296,0.47861425969372107,1.8221063255993641,0.6795577917202209,-5.344276194721971,10.139082517881533,1.4699974060058594,-2.3529868327553345,-1.3614997863769531,-5.707998328979976,2.9849987562260694,-3.534749057678461,0.8117494849245546,0.905501561875198,96.95424689789786,49.06985879800141,2.17324927130151,3,0.8649997711181641,3.104999542236328,1.1775007247924805,-2.7899999618530273,-0.9399986267089844,4,-0.025690041617627668,-1.0769249579404514,35.310001373291016,-1.7175604528723851,35.88999938964844,1.0952307426817196,34.919998168945305,-0.025690041617627668
3704,2006-04-03,35.849998474121094,36.97999954223633,35.599998474121094,36.63999938964844,1348900.0,-0.020224150734649782,-1.1395350212617472,-0.5683462319556507,43.9024333511372,35.95317225647146,0.6014994095601551,2.0721442383285833,1.494283175143579,-4.469631231741399,7.657972280326511,1.3800010681152344,-2.4036293442407697,-1.723001480102539,-5.317846510229842,1.8718435500247637,-3.5204239951661904,0.0744210349611123,1.2513330430417753,50.86950248038333,0.08666174770799273,1.797422515063653,4,0.5900020599365234,3.845001220703125,2.5350027084350586,-1.3799982070922852,-0.5699996948242188,0,-0.037377969584997284,1.0851085703773045,36.59000015258789,-1.0769249579404514,35.310001373291016,-1.7175604528723851,35.88999938964844,-0.037377969584997284
3705,2006-04-04,36.38000106811523,36.58000183105469,35.5,35.810001373291016,1246700.0,0.014783894464506675,1.2268050967437472,-0.7215177648797074,37.83786134877767,36.944620611930915,-0.19515010053277138,1.3540219188105596,1.078296751398291,-4.86181904745569,7.324350584593313,1.0800018310546875,-2.5514132433867402,-1.029498863220219,-4.522604612049832,2.4636068856093942,-2.776051737635022,0.717054011194584,0.5999984741211009,73.4513752331437,26.8869557049956,1.7465528744148064,4,-0.1249999999999929,3.204999923706062,2.8149986267089915,-1.0250015258788991,-1.0800018310546804,1,-0.037383193249642566,-1.1395350212617472,35.849998474121094,1.0851085703773045,36.59000015258789,-1.0769249579404514,35.310001373291016,-0.037383193249642566
3706,2006-04-05,36.40999984741211,36.86999893188477,35.79999923706055,36.29999923706055,926900.0,0.0008245953385408455,1.0776717726882017,0.19298363025525264,36.76975956279141,38.13906374624834,-0.5038823594274078,1.0743071661351138,1.16243440451003,-4.768396632908566,7.835913837147039,1.0699996948242259,-2.739284015866879,-0.8060001373291001,-4.049418870195986,2.4374185955377854,-2.427709503762543,0.8157092291043426,-1.7299995422363281,73.73271079296548,30.585738882980124,1.621709366433442,4,-0.5499992370605469,3.1750011444091797,3.177499771118164,-1.0,-2.1699981689453054,2,-0.022521277073899837,1.2268050967437472,36.38000106811523,-1.1395350212617472,35.849998474121094,1.0851085703773045,36.59000015258789,-0.022521277073899837
3707,2006-04-06,33.779998779296875,36.43000030517578,33.389999389648445,36.43000030517578,2646800.0,-0.0722329326870943,1.2943389925174342,-24.090789291163823,24.3181883205026,37.677265439818996,1.97829550525217,3.555830734388188,3.8738510195499885,-2.029493727947127,8.467167992277616,3.0400009155273366,-2.6543480356115694,-3.226001167297362,-6.7892431196981775,0.3372407851034538,-5.00762214349777,-1.444380191096954,3.0900001525878977,10.863492286129734,-24.148710415915772,1.781620976200409,4,1.4050006866455078,5.160001754760742,5.877500534057617,1.8250007629394531,-0.5699996948242188,3,0.0938425724747336,1.0776717726882017,36.40999984741211,1.2268050967437472,36.38000106811523,-1.1395350212617472,35.849998474121094,0.0938425724747336
3708,2006-04-07,32.310001373291016,33.84999847412109,31.10000038146973,33.810001373291016,3578500.0,-0.04351679867160896,2.4810230186438154,0.5660374099228136,22.447567930940693,36.32303817285548,3.128244193554899,4.891487005956833,5.392775027570323,-0.46969286660011633,9.294843985588594,2.7499980926513565,-2.615408896296394,-4.451498603820802,-8.584254899209192,-0.31874230843241236,-6.517876751514997,-2.3851204561266073,4.559997558593757,20.578251097293236,-8.001905529371012,2.066378147694195,4,1.7299985885620117,5.4149980545043945,7.412497520446777,3.2949981689453125,0.009998321533203125,4,0.12380067564177177,1.2943389925174342,33.779998779296875,1.0776717726882017,36.40999984741211,1.2268050967437472,36.38000106811523,0.12380067564177177
3709,2006-04-10,33.720001220703125,34.740001678466804,32.52000045776367,32.650001525878906,3317300.0,0.04363973344110361,-2.338343104298853,-0.7133331298828125,34.298448548758884,36.81398927247969,1.5978201298133072,3.3990024014209013,3.993000827312784,-1.778543084853041,9.968652215304813,2.4300003051757884,-2.315618192258704,-2.8784988403320284,-7.226518292875298,1.469520612211241,-5.052508566603663,-0.7044891140603937,2.919197769165045,45.40730498181729,14.240165467722,2.174009726271635,4,0.31999874114990234,3.9449987411499023,6.087497711181641,1.8849983215332031,-2.6900005340576136,0,0.057236068662738226,2.4810230186438154,32.310001373291016,1.2943389925174342,33.779998779296875,1.0776717726882017,36.40999984741211,0.057236068662738226
3710,2006-04-11,32.700000762939446,34.060001373291016,32.52000045776367,33.720001220703125,1790900.0,-0.030249122800666717,-1.231883657351994,-0.9532717277374984,32.105640846464965,35.79412605549336,2.536541794627176,4.263490177061328,5.048014153763795,-0.6591039178928497,10.596334336599929,1.5400009155273438,-2.120175489311954,-3.6609992980957102,-8.320910429854138,0.9989118336627172,-5.99095486397492,-1.3310437322165,3.7176302825927863,27.729649626248627,-4.3120063381003,2.3299555658792133,4,1.3399991989135813,4.5399999618530344,7.462498664855964,2.904998779296882,-3.4400005340576065,1,0.07889902006612393,-2.338343104298853,33.720001220703125,2.4810230186438154,32.310001373291016,1.2943389925174342,33.779998779296875,0.07889902006612393
3711,2006-04-12,35.130001068115234,35.599998474121094,34.0,34.09999847412109,2749400.0,0.07431193420428994,-1.60162450339136,-1.0098060115114047,46.93742374417256,36.34442411351292,-0.01408239977688197,1.5897223620079188,2.6529712444532265,-2.959676206042822,11.293950337157936,2.8999977111816477,-1.9792881389075845,-1.0244991302490263,-5.506122181660928,3.4571239211628786,-3.265310655954977,1.2163123954569244,1.0749247508544997,75.60977006249875,38.827977620120606,2.2408115257059524,4,-1.090001106262207,0.869999885559082,5.349998474121094,0.47499847412109375,-4.880001068115234,2,0.004839116532211252,-1.231883657351994,32.700000762939446,-2.338343104298853,33.720001220703125,2.4810230186438154,32.310001373291016,0.004839116532211252
3712,2006-04-13,35.7599983215332,36.209999084472656,34.759998321533196,35.02000045776367,1196300.0,0.017933311536098007,-1.301584610447394,0.7184427185760425,47.73769691342213,36.26166895188534,-0.6409360684045069,0.701943744816198,2.055334305788918,-3.4723529046086767,11.625035036788486,1.4500007629394602,-1.687890284341222,-0.20800170898437642,-4.406695865277214,3.990692447308465,-2.307348787130799,1.891345369162046,-4.659997940063473,91.19372060358828,49.57121120493173,2.0993470781464203,4,-1.7199983596801758,0.24000263214111328,4.512500762939453,-0.154998779296875,-6.3099975585937536,3,-0.04250550096226147,-1.60162450339136,35.130001068115234,-1.231883657351994,32.700000762939446,-2.338343104298853,33.720001220703125,-0.04250550096226147
3713,2006-04-17,35.470001220703125,36.25,35.20000076293945,35.79999923706055,1332600.0,-0.00810953899445388,-1.4137943130247956,-0.44594455269967936,49.69283219573748,36.90504660128537,-0.5883942493827021,0.6230003728259987,2.406259829154351,-3.0765478476219457,11.739873542346405,1.0499992370605469,-1.672924273956795,-0.2434988021850586,-3.8447858920079128,3.3577882876377956,-2.0441423470964892,1.557144742726372,-4.267800865173335,79.08850201013094,31.149904134827068,1.8006435449114273,4,-1.4850015640258718,0.5299997329711914,4.557497978210449,0.13499832153320312,-4.720001220703125,0,-0.06371587421630398,-1.301584610447394,35.7599983215332,-1.60162450339136,35.130001068115234,-1.231883657351994,32.700000762939446,-0.06371587421630398
3714,2006-04-18,37.27999877929688,37.47999954223633,35.56999969482422,35.56999969482422,1527500.0,0.05102896803784995,-1.233919146221217,-5.181846555770075,57.45891843874155,39.085164055725805,-2.4297259985526907,-1.4927175265120027,0.696887741858184,-4.759238604133202,11.48319198210919,2.009998321533203,-1.5813561189679746,1.7119987487793011,-1.3175226651881928,4.741520162746795,0.1972380417955506,3.2267594557630517,-5.875886437988285,95.96772580935446,41.058497440361464,1.5147607069837483,4,-2.9899988174438548,-1.2799978256225657,2.605001449584954,-1.674999237060554,-5.379999160766609,1,-0.13304719009881394,-1.4137943130247956,35.470001220703125,-1.301584610447394,35.7599983215332,-1.60162450339136,35.130001068115234,-0.13304719009881394
3715,2006-04-19,39.5,39.56999969482422,37.29999923706055,37.5,3396700.0,0.05954939091725442,1.1214963599934402,1.169591269469462,60.57411332270788,41.73009225127208,-4.649564413174488,-3.7846855480211588,-1.3868795649929169,-6.8404457966586065,12.324804495491884,2.2900009155273366,-1.6218622702194523,3.8545000076293974,0.5059081157245018,7.203091899534293,2.180204061676953,5.528795953581842,-7.73133442663574,98.74327291455215,40.02279893477743,1.6742959459524474,4,-4.164999961853027,-3.4999990463256836,0.38500022888183594,-3.895000457763672,-6.270000457763672,2,-0.21443036236340474,-1.233919146221217,37.27999877929688,-1.4137943130247956,35.470001220703125,-1.301584610447394,35.7599983215332,-0.21443036236340474
3716,2006-04-20,39.2599983215332,40.0,38.900001525878906,39.349998474121094,1900500.0,-0.006075991859918917,-1.7160665928838863,-0.04500007629394531,61.80513436037565,45.895308477924644,-4.4284775585344605,-3.6191919013195104,-1.0689746464237686,-6.459880227574288,13.070267473843755,1.0999984741210938,-1.5340989719950642,3.5439983367919936,-0.05036716654549167,7.138363840129479,1.746815585123251,5.341181088460736,-6.867226018452143,85.87783508719568,22.151848757002675,1.7971827516687433,4,-3.70999813079834,-3.2599973678588867,0.6250019073486328,-3.654998779296875,-5.509998321533203,3,-0.25471213754908884,1.1214963599934402,39.5,-1.233919146221217,37.27999877929688,-1.4137943130247956,35.470001220703125,-0.25471213754908884
3717,2006-04-21,39.16999816894531,39.959999084472656,38.5,39.70000076293945,1515000.0,-0.0022924135617837793,1.7809526577560117,5.888907726868139,58.301153467459805,49.87904020420454,-3.904054117543758,-3.4609070514854636,-0.9269459527813808,-6.224899736730599,13.18779672808825,1.4599990844726562,-1.40120171357772,3.2979982376098604,-0.6141765325741204,7.210173007793838,1.34191085251787,5.254085622701851,-6.016503096172357,82.70829243791778,22.22769025919213,1.956087385091989,4,-2.9099979400634766,-3.169997215270996,0.7625017166137695,-3.5649986267089844,-6.54999923706054,4,-0.22772526387344205,-1.7160665928838863,39.2599983215332,1.1214963599934402,39.5,-1.233919146221217,37.27999877929688,-0.22772526387344205
3718,2006-04-24,38.36999893188477,39.0,37.36000061035156,38.90999984741211,1447400.0,-0.020423775196772742,3.5555461365659307,1.0188646652799336,58.076927309207015,52.52109339980989,-2.4071860394286944,-2.6453179967670835,-0.06637778615868939,-5.272082907776131,13.09553866487877,1.80999755859375,-1.2715763045298303,2.4019990921020593,-1.6612087073219897,6.465206891526112,0.3703951923900348,4.433602991814084,-4.5318533663891145,63.205396030993064,1.4467168991461605,2.031603899712026,4,-2.109998703002937,-2.3699979782104563,1.532501220703118,-2.7649993896484446,-3.8699989318847727,0,-0.23247324517210155,1.7809526577560117,39.16999816894531,-1.7160665928838863,39.2599983215332,1.1214963599934402,39.5,-0.23247324517210155
3719,2006-04-25,37.5,38.5,36.68000030517578,38.5,1268500.0,-0.022673936828333296,2.6399993896484375,1.851848712188668,53.513173037781094,54.899708087733906,-1.0556157308238596,-1.7102105934561962,0.871770697457805,-4.249740184184169,12.662287822703973,1.8199996948242188,-0.7151033845973558,1.435000228881833,-2.679499311187385,5.549499768951051,-0.622249541152776,3.492249998916442,-3.0456689910539083,24.698788259004182,-34.11103551340121,2.05724977003461,4,-0.5,-1.4999990463256836,2.190000534057617,-1.8950004577636719,-3.1500015258789134,1,-0.18000000000000005,3.5555461365659307,38.36999893188477,1.7809526577560117,39.16999816894531,-1.7160665928838863,39.2599983215332,-0.18000000000000005
3720,2006-04-26,34.81999969482422,35.970001220703125,33.59999847412109,35.779998779296875,4025100.0,-0.07146667480468749,2.5373070594464826,0.9599990844726562,45.723505131580424,54.764828241890335,2.186684576781232,1.0138969828823292,3.6356392766267476,-1.4368623670739993,12.338229122453434,3.9000015258789134,-7.317466693734787e-05,-1.2400001525878892,-5.360596743172259,2.8805964379964806,-3.300298447880074,0.8202981427042957,5.180000305175781,19.06251452862879,-36.29572071483149,2.0602982952921858,4,1.9799995422363281,0.8450002670288086,4.250000953674316,1.4349994659423828,-0.15000152587891336,2,-0.08385985358661519,2.6399993896484375,37.5,3.5555461365659307,38.36999893188477,1.7809526577560117,39.16999816894531,-0.08385985358661519
3721,2006-04-27,35.959999084472656,36.4900016784668,34.52000045776367,34.709999084472656,2607200.0,0.03273978746811679,-1.4171834849073472,-1.3020845750979504,56.37427331093591,55.72444784161409,1.3150984884949324,-0.1271061152482389,2.5403246413016447,-2.4391996471322486,12.456030629236214,1.970001220703125,0.4540139573102735,-0.10350074768066264,-4.2236082384904705,4.016606743129145,-2.16355449308557,1.9565529977242448,3.9120008850097676,37.10692427466785,-22.89315520025921,2.060053745404904,4,0.8400001525878906,-0.40999889373779297,3.110001564025879,0.4100008010864258,-4.519998550415043,3,-0.07591767552116335,2.5373070594464826,34.81999969482422,2.6399993896484375,37.5,3.5555461365659307,38.36999893188477,-0.07591767552116335
3722,2006-04-28,36.36999893188477,36.75,35.61999893188477,35.650001525878906,1115500.0,0.011401553332885062,-1.8974290004059562,0.5759979248046931,62.65585803612454,57.16478404610154,1.1183313505099122,-0.4781361751888582,2.1629641301092235,-2.697217367196842,12.53262050242068,1.1300010681152273,1.0952450054420666,0.25349922180176776,-3.85304521552073,4.3600436591242655,-1.7997729968594811,2.3067714404630166,3.3765610076904267,51.296290278600175,-13.124849661296572,2.05327221866125,4,0.43000030517577414,-0.8199987411499094,2.7550010681152273,0.9400005340576101,-4.479999542236332,4,-0.07203736620371126,-1.4171834849073472,35.959999084472656,2.5373070594464826,34.81999969482422,2.6399993896484375,37.5,-0.07203736620371126
3723,2006-05-01,35.650001525878906,37.45000076293945,35.31999969482422,37.25,1736000.0,-0.01979646486529485,1.1300010681152344,-2.2222281091219056,56.28664969477432,57.03453196343851,2.0859017976742678,0.17689775839698996,2.885663270692376,-1.8301170221361929,12.589219128878526,2.1300010681152344,1.3110989938651372,-0.4194982528686495,-4.524741300753902,3.6857447950166033,-2.472119776811276,1.633123271073977,3.9736271843872117,41.83678394651337,-23.957188671024603,2.052621523942626,5,1.1499977111816406,-0.10000133514404297,3.572498321533203,2.3649978637695312,-3.9000015258789062,0,-0.08499305650224465,-1.8974290004059562,36.36999893188477,-1.4171834849073472,35.959999084472656,2.5373070594464826,34.81999969482422,-0.08499305650224465
3724,2006-05-02,34.509998321533196,35.650001525878906,34.240001678466804,35.599998474121094,1590300.0,-0.03197764812206705,1.3697351844668788,0.6812507450587747,55.850026853309906,56.509633466838736,3.119732370182213,1.2768278602722845,4.004860851780613,-0.5411209696985892,13.045170972946767,1.4099998474121023,1.452127339358242,-1.4925014495849709,-5.656151954215495,2.6711490550455537,-3.574326701900233,0.5893238027302914,4.993157784010023,23.636345621275055,-45.03212201044303,2.0818252523152627,5,2.290000915527351,1.0400018692016673,4.712501525878913,3.87500190734864,-2.5999984741210866,1,-0.0002897224578234381,1.1300010681152344,35.650001525878906,-1.8974290004059562,36.36999893188477,-1.4171834849073472,35.959999084472656,-0.0002897224578234381
3725,2006-05-03,35.02000045776367,35.36000061035156,34.22999954223633,34.27000045776367,1542500.0,0.014778387743712207,-1.7228881331004688,-0.6880732981727907,49.594093551611046,55.152851154753776,2.1315695877994116,0.6953655348353465,3.4905112928859268,-0.9034001987597478,13.472810192103903,1.1300010681152344,1.6014507147547619,-0.9144992828369141,-5.096572524181823,3.267573958507999,-3.0055359035093687,1.1765373378355406,4.365092495151103,24.534180622292986,-41.4693874981211,2.091036620672456,5,1.7599983215332031,0.5299997329711914,4.107500076293945,3.364999771118164,-3.020000457763672,2,-0.01913198100755742,1.3697351844668788,34.509998321533196,1.1300010681152344,35.650001525878906,-1.8974290004059562,36.36999893188477,-0.01913198100755742
3726,2006-05-04,35.59000015258789,35.72999954223633,34.630001068115234,34.939998626708984,817800.0,0.01627640455092716,1.3655873401314225,0.866668701171875,49.369910319252604,54.16049080495298,1.1021350290902916,0.06406851914474032,2.882400585840287,-1.3329977905499817,14.039554815200136,1.0999984741210938,1.4797637783039548,-0.30349960327148295,-4.482021338110002,3.8750221315670323,-2.392760470690739,1.785761264147773,3.6793909107510103,42.23602778804508,-19.730969155069673,2.089260867419258,5,0.7099990844726562,-0.039999961853027344,3.1525001525878906,2.7950000762939453,-5.180000305175781,3,-0.02585001347845428,-1.7228881331004688,35.02000045776367,1.3697351844668788,34.509998321533196,1.1300010681152344,35.650001525878906,-0.02585001347845428
3727,2006-05-05,36.95000076293945,37.18999862670898,35.75,35.880001068115234,1072400.0,0.038212998160177536,-1.1654084875463107,1.6461495123067713,55.08241553105637,53.82776727404735,-0.6770923347668045,-1.1028082654052724,1.4035598576513308,-2.55316218593763,13.143398738517458,1.5999984741210866,1.1274284587067882,0.8980009078979521,-3.18230018629842,4.978302002094328,-1.142149639200234,2.938151454996138,2.206002448615095,84.47205557609016,23.651688002279684,2.0401505470981873,5,-0.9000015258789062,-1.4000005722045898,1.7924995422363281,1.4349994659423828,-7.170000076293942,4,-0.14912043613293569,1.3655873401314225,35.59000015258789,-1.7228881331004688,35.02000045776367,1.3697351844668788,34.509998321533196,-0.14912043613293569
3728,2006-05-08,36.310001373291016,37.150001525878906,36.06999969482422,37.0,545700.0,-0.017320686777640093,1.1818181818181819,-0.6448587135553702,46.37790450382023,53.034959659162816,-0.4023442381416018,-0.15575977920077833,1.863573755381836,-1.7719560647844048,11.306257484417927,1.0800018310546875,0.7239704804159572,0.05800151824951172,-3.6225614532099186,3.738564489708942,-1.7822799674802,1.8982830039792233,2.734881743514862,70.27035386483097,13.321865815717302,1.8402814857297145,5,-0.7850017547607422,-0.7600011825561523,2.4324989318847656,2.0749988555908203,-4.9600009918212855,0,-0.12172960111463527,-1.1654084875463107,36.95000076293945,1.3655873401314225,35.59000015258789,-1.7228881331004688,35.02000045776367,-0.12172960111463527
3729,2006-05-09,35.650001525878906,36.33000183105469,35.459999084472656,36.150001525878906,681700.0,-0.018176805906088278,1.023260765422899,0.7246391233918807,33.72781961869805,51.702105713287,-0.03616724696768614,0.6917087374309716,2.299970022940272,-0.9892806180194071,10.04722679244887,0.8700027465820312,0.36117793683891364,-0.6984983444213881,-4.1962035419773045,2.799206853134528,-2.4473509431993463,1.05035425435657,3.285983898073276,47.97305482598027,-3.536298705305171,1.7488525987779582,5,0.18999862670898438,-0.10000133514404297,2.9249982833862305,2.7349987030029297,-2.670001983642578,1,-0.10939695256528481,1.1818181818181819,36.310001373291016,-1.1654084875463107,36.95000076293945,1.3655873401314225,35.59000015258789,-0.10939695256528481
3730,2006-05-10,35.279998779296875,36.13999938964844,34.919998168945305,35.45000076293945,828300.0,-0.010378758225674689,-1.7415659061587574,0.34000396728515625,33.36120996044011,49.14509867434302,0.45365504250703736,1.3332661390295186,2.4684078787360733,-0.4989454389131538,8.814022679373121,1.220001220703132,0.0195610197960292,-1.1975009918212862,-4.296178203306283,1.9011762196637108,-2.7468395975637847,0.35183761392121227,3.5492669056586834,25.390559807357675,-20.872057378961088,1.5493386057424998,5,0.5600013732910156,0.2700014114379883,2.787501335144043,3.480001449584961,-2.2199974060058594,2,-0.09552151497982364,1.023260765422899,35.650001525878906,1.1818181818181819,36.310001373291016,-1.1654084875463107,36.95000076293945,-0.09552151497982364
3731,2006-05-11,35.29999923706055,36.13000106811523,34.84999847412109,35.5,1374300.0,0.0005669064188122963,-1.3272726011672649,1.1764613485919444,33.72582889435091,45.93065099192373,0.3689915124093801,1.3983485827192723,2.215194597005052,-0.4028640319887984,8.466152347285181,1.2800025939941406,-0.19661495771917004,-1.1860004425048842,-4.270012251270501,1.8980113662607323,-2.728006346887689,0.3560054618779205,3.4246811036783242,19.230800581008005,-21.495467168491878,1.5420059043828067,5,0.5400009155273438,0.2500009536743164,2.620001792907715,3.460000991821289,-4.2399997711181605,3,-0.09348439967092026,-1.7415659061587574,35.279998779296875,1.023260765422899,35.650001525878906,1.1818181818181819,36.310001373291016,-0.09348439967092026
3732,2006-05-12,34.240001678466804,35.2400016784668,33.389999389648445,35.009998321533196,1587900.0,-0.03002826009924897,2.0081255931372737,3.8499685288675405,33.0041286636003,43.34370421068217,1.223767084160258,2.4650157521379583,3.0283997921807284,0.768389718359856,8.686872029748391,1.9099998474121023,-0.07730182292076648,-2.1699981689453054,-5.400763811725589,1.0607674738349786,-3.7853809903354474,-0.5546153475551634,4.382185024939709,22.60643100778973,-14.645326769897629,1.6153828213901407,5,1.049997329711907,1.3099985122680593,3.482499122619622,4.519998550415032,-3.0600013732910227,4,-0.11185752462925092,-1.3272726011672649,35.29999923706055,-1.7415659061587574,35.279998779296875,1.023260765422899,35.650001525878906,-0.11185752462925092
3733,2006-05-15,33.209999084472656,34.06999969482422,32.52000045776367,33.72999954223633,1504700.0,-0.030081849985477804,1.5833304193303304,0.6753282140203246,32.57514578583044,40.75760631429556,2.0911651518597125,3.4962794803434036,3.800355814345444,1.9143688794295812,9.073818032165986,1.720001220703132,-0.3066279456402725,-3.087000656127927,-6.601805390241978,0.4278040779861243,-4.844403023184952,-1.3295982890709013,5.202900126383533,18.110193648381156,-19.87311896478427,1.757402367057025,5,1.6450004577636719,2.340001106262207,3.8525009155273438,5.645000457763672,-0.5400009155273509,0,-0.10328209853612558,2.0081255931372737,34.240001678466804,-1.3272726011672649,35.29999923706055,-1.7415659061587574,35.279998779296875,-0.10328209853612558
3734,2006-05-16,32.31999969482422,33.36999893188477,32.049999237060554,33.200000762939446,1451300.0,-0.026799139240704095,1.163938526960874,1.692308256611511,38.11787554809058,39.482470980571065,2.947841095166204,4.2115646760100915,4.429219292715771,2.9117164928427854,10.229520533477174,1.3199996948242188,-0.7287099962311103,-3.7290000915527344,-7.630442772708783,0.17244258960331393,-5.679721432130762,-1.7782787509747067,5.73932559084642,6.601477938645704,-32.379970190035976,1.9507213405780246,5,2.299999237060547,3.7049999237060547,3.5625,5.585000038146973,-1.3299999237060547,1,-0.030012355275790048,1.5833304193303304,33.209999084472656,2.0081255931372737,34.240001678466804,-1.3272726011672649,35.29999923706055,-0.030012355275790048
3735,2006-05-17,31.03000068664551,32.669998168945305,30.559999465942386,31.979999542236328,1789100.0,-0.03991333602596814,-1.2328013280788745,1.0795428437666668,26.897860356032396,36.98557654021326,4.036856756376547,5.0957383183772755,5.559245285958422,4.294189664068181,10.70769468765273,2.109998703002919,-1.0243852649204541,-4.595499134063719,-8.750264724852496,-0.4407335432749413,-6.672881929458104,-2.5181163386693335,6.548578515136324,8.43808052981132,-29.508972288067955,2.077382795394388,5,2.8449983596801722,4.24999904632568,4.822499275207516,6.87499904632568,0.629999160766598,2,0.06284237229907785,1.163938526960874,32.31999969482422,1.5833304193303304,33.209999084472656,2.0081255931372737,34.240001678466804,0.06284237229907785
3736,2006-05-18,29.26000022888184,31.93000030517578,29.0,31.10000038146973,2479700.0,-0.05704158616166044,-1.4830504639058535,1.9368445990848804,20.448894253492128,33.137407509372785,5.380317315703852,6.406622331041614,7.12509707005189,6.131183810667881,11.211095898494843,2.9300003051757812,-1.2933034806790218,-5.8654996871948235,-10.551534345777323,-1.1794650286123236,-8.208517016486073,-3.5224823579035736,7.616720999316048,4.16666921387308,-30.76611590254746,2.343017329291249,5,3.8150005340576136,5.2399997711181605,6.380000114440914,8.644999504089352,2.8900012969970668,3,0.12987016796596906,-1.2328013280788745,31.03000068664551,1.163938526960874,32.31999969482422,1.5833304193303304,33.209999084472656,0.12987016796596906
3737,2006-05-19,30.25,30.79999923706055,29.1299991607666,29.489999771118164,2048000.0,0.033834578379153823,-1.2567546494799307,-0.41304356840021145,28.04878653927446,31.100838846645487,3.732486562158485,4.968850230593077,6.012390599621654,5.216690377853013,11.968421900369773,1.6700000762939489,-1.4789034637296865,-4.429500007629393,-9.19205325583188,0.33305324057309704,-6.81077663173064,-2.0482233835281463,5.681514680814139,24.654833831175182,-9.016145811022724,2.381276624101245,5,2.4150009155273438,4.25,4.770000457763672,7.654999732971191,-0.030000686645511365,4,0.026776841849335042,-1.4830504639058535,29.26000022888184,-1.2328013280788745,31.03000068664551,1.163938526960874,32.31999969482422,0.026776841849335042
3738,2006-05-22,29.45000076293945,30.46999931335449,29.10000038146973,30.04999923706055,2036900.0,-0.02644625577059667,-1.1076919013929527,-0.7894714387176691,28.84616918050692,30.558433242402028,3.8633318318019114,5.3401119180912495,6.703002669120597,6.097731172122682,13.389497033330484,1.3699989318847585,-1.7487180883384141,-4.783499336242681,-9.75687371805488,0.18987504556951507,-7.270186527148777,-2.2968121453365846,5.6497321561769915,10.297502813012475,-23.624822288019214,2.486687190906098,5,3.119998931884769,5.04999923706055,5.569999694824222,8.454998970031742,0.17000007629394887,0,0.05874361621115476,-1.2567546494799307,30.25,-1.4830504639058535,29.26000022888184,-1.2328013280788745,31.03000068664551,0.05874361621115476
3739,2006-05-23,30.75,31.649999618530273,29.90999984741211,29.90999984741211,2419100.0,0.04414258755118605,-3.142855845341302,-1.4000038147069505,33.25490016563266,30.54662104297898,2.0061389506176894,3.698094371231946,5.3135594247746525,4.8884330449900375,14.850685355234377,2.199998855590824,-2.2311013430567925,-3.1460000991821317,-8.102129252205351,1.810129053841088,-5.624064675693745,-0.6679355226705219,3.6177649688224705,47.683947496434854,12.054662766305562,2.4780645765116103,5,1.8150005340576172,3.75,4.242500305175781,7.154999732971191,1.279998779296875,1,0.06243896484374978,-1.1076919013929527,29.45000076293945,-1.2567546494799307,30.25,-1.4830504639058535,29.26000022888184,0.06243896484374978
3740,2006-05-24,31.899999618530273,32.279998779296875,30.32999992370605,31.45000076293945,2625400.0,0.037398361578220296,2.223146123738355,0.5357128260089687,36.15903767750469,30.816977574440507,0.36460801972473433,2.443393252848111,4.070482891060962,3.846961539541418,14.907985318874207,1.9499988555908239,-2.528711389057378,-1.8500004768371596,-6.863229282089577,3.1632283284152543,-4.356614879463365,0.6566139257890455,1.8236335540334991,88.414655421059,51.406047782043515,2.506614402626207,5,0.220001220703125,2.6000003814697266,3.2450008392333984,6.005000114440918,4.809999465942383,2,-0.02852664132583571,-3.142855845341302,30.75,-1.1076919013929527,29.45000076293945,-1.2567546494799307,30.25,-0.02852664132583571
3741,2006-05-25,33.22999954223633,33.790000915527344,32.09999847412109,32.189998626708984,1590900.0,0.04169278807556709,-1.7704930334942386,2.3111190230959133,36.01503220264362,31.151522412111987,-1.4414883061998083,0.9469316694518994,2.6025911646411544,2.6312916456448505,14.913533386552235,1.8900012969970703,-2.595587484128842,-0.3835005760192871,-5.2909140800748915,4.523912928036317,-2.8372073280470858,2.070206176008515,-4.229999542236328,88.05967357094258,54.69799493972487,2.4537067520278018,5,-1.6949996948242188,1.2700004577636719,2.4375009536743164,4.675000190734863,3.3400001525878906,3,-0.04724645550562534,2.223146123738355,31.899999618530273,-3.142855845341302,30.75,-1.1076919013929527,29.45000076293945,-0.04724645550562534
3742,2006-05-26,33.75,33.84000015258789,32.720001220703125,33.09999847412109,994900.0,0.01564852437336728,1.6987866531850353,0.6250009169937346,40.28831064485748,32.00854072978166,-2.2778447745250467,0.23250398308729814,1.9404834945805192,2.226133259131373,15.04544180433145,1.1199989318847656,-2.6339419090769454,0.2674998283386216,-4.466920304265031,5.001919960942271,-2.099710237963201,2.634709894640448,-4.654199981689452,98.10126251194608,66.54109849459407,2.367210066301825,5,-2.3299999237060547,0.7299995422363281,2.02500057220459,4.154999732971191,1.8100013732910156,4,-0.04740736219618058,-1.7704930334942386,33.22999954223633,2.223146123738355,31.899999618530273,-3.142855845341302,30.75,-0.04740736219618058
3743,2006-05-30,32.61999893188477,33.900001525878906,32.5,33.580001831054695,1082000.0,-0.03348151312934011,-1.3333343929707613,-1.4769240700963489,38.90109063999157,32.09556462888176,-1.3860996980835552,1.1846009554287988,2.8778221306473597,3.45902486826143,15.588153778071801,1.4000015258789062,-2.7293153699113155,-0.7110011100769,-5.346261551158456,3.924259331004656,-3.028631330617678,1.606629110463878,-3.3344309082031316,67.9197479815099,36.847964972126206,2.317630220540778,5,-1.1699981689453196,1.3800010681152273,3.5100016593933034,5.285000801086419,3.7700004577636648,1,-0.07357448489013829,1.6987866531850353,33.75,-1.7704930334942386,33.22999954223633,2.223146123738355,31.899999618530273,-0.07357448489013829
3744,2006-05-31,34.5,35.0,32.84999847412109,32.86999893188477,4798800.0,0.05763338840203325,-1.574849068369788,-1.697912651643685,47.4274446334179,34.37662954859127,-3.2680143713699294,-0.733810409194831,0.8349602445100928,1.6752094555284174,15.466238162528647,2.3800010681152273,-2.701134245271021,1.1694998741149902,-3.465227300151568,5.804227048381552,-1.147863713018289,3.4868634612482694,-4.937565966186522,89.29336205928303,55.12755528321942,2.317363587133281,5,-2.5,-0.75,1.6300005912780762,3.4049997329711914,1.4099998474121094,2,-0.14144925103671313,-1.3333343929707613,32.61999893188477,1.6987866531850353,33.75,-1.7704930334942386,33.22999954223633,-0.14144925103671313
3745,2006-06-01,34.34999847412109,34.90999984741211,33.740001678466804,34.5,1664600.0,-0.004347870315330793,1.412364322793756,-0.09202541569642059,46.893392066527895,37.31490708337302,-2.902806477352211,-0.670978832578605,0.8892129586578932,1.8927599950317315,15.333493228800233,1.1699981689453054,-2.594470946665794,1.0529984474182044,-3.539806595763025,5.645803490599434,-1.2434040741724104,3.349400969008819,-4.352559163012685,77.5861660734156,39.8155711918597,2.2964025215906156,6,-2.2999982833862234,-1.12499809265136,2.1500020027160716,3.5550012588501048,0.8700027465820384,3,-0.067540023228009,-1.574849068369788,34.5,-1.3333343929707613,32.61999893188477,1.6987866531850353,33.75,-0.067540023228009
3746,2006-06-02,34.669998168945305,34.970001220703125,34.06999969482422,34.59999847412109,1116400.0,0.009315857613947376,1.686548469010066,-0.46665988505160294,51.47765086010257,39.91811423013169,-2.6537666817361227,-1.1209061716329245,0.47843260933105825,1.6137956920270398,15.389988854598824,0.9000015258789062,-2.5217583309101244,1.4189982414245534,-3.0948583293206724,5.932854812169779,-0.8379300439480559,3.6759265267971664,-4.272354002725578,86.79992675781222,45.16505341327739,2.256928285372612,6,-2.619997978210442,-1.4449977874755788,1.5625014305114817,3.235001564025886,1.1700019836425852,4,0.05884052562063946,1.412364322793756,34.34999847412109,-1.574849068369788,34.5,-1.3333343929707613,32.61999893188477,0.05884052562063946
3747,2006-06-05,31.440000534057614,34.720001220703125,31.3799991607666,34.5,2146300.0,-0.09316405553724183,-1.1006287648366728,-43.71446866485019,44.71642163591771,41.68147561406623,0.8524259605028028,1.7656569059938327,3.636273267938879,4.851453880681188,16.700111852984396,3.3400020599365234,-2.270326192728774,-1.5354993820190437,-5.762228537177503,2.691229773139412,-3.6488639595982697,0.5778651955601859,-0.6741679011354655,1.6574961154903618,-41.1787431156437,2.1133645775792282,6,1.014999389648441,1.784999847412113,4.734999179840091,6.464999198913578,4.699998855590824,0,0.16316790946646131,1.686548469010066,34.669998168945305,1.412364322793756,34.34999847412109,-1.574849068369788,34.5,0.16316790946646131
3748,2006-06-06,31.88999938964844,32.900001525878906,30.70000076293945,31.440000534057614,1573000.0,0.014312940456326029,-1.279795429277327,-0.14705847520540058,48.6817891798236,43.39557439342079,0.8771847352487505,1.0198315326713292,3.1049635239159947,4.4137261734058875,18.181130456483857,2.2000007629394567,-1.7133023063709771,-0.8645004272460888,-4.809983586652475,3.0809827321602974,-2.8372420069492783,1.1082411524571043,3.110000610351559,27.674391577856795,-18.929643236017824,1.9727415797031926,6,0.7750005722045863,1.3350009918212855,4.285000324249264,6.01500034332275,2.7200012207031143,1,0.11508316255515094,-1.1006287648366728,31.440000534057614,1.686548469010066,34.669998168945305,1.412364322793756,34.34999847412109,0.11508316255515094
3749,2006-06-07,31.75,33.029998779296875,31.40999984741211,31.76000022888184,999900.0,-0.004390071882343305,-3.695645443513499,-0.022222787364002645,52.37466824270385,45.197311122887356,1.3119132348132396,0.8987511331851863,3.189040495716604,4.56929898805074,19.40115422229821,1.6199989318847656,-1.3049485763056907,-0.8094997406005859,-4.5316119481296155,2.9126124669284437,-2.670555844365097,1.0515563631639289,3.164000015258786,24.590143430815132,-25.7328279570767,1.8610561037645148,6,1.1000003814697266,1.3449993133544922,4.424999713897705,6.154999732971191,2.5400009155273438,2,0.1461417130597933,-1.279795429277327,31.88999938964844,-1.1006287648366728,31.440000534057614,1.686548469010066,34.669998168945305,0.1461417130597933
3750,2006-06-08,31.90999984741211,32.209999084472656,30.46999931335449,31.51000022888184,1535700.0,0.005039365272822449,2.4800061798213644,-39.9990463474964,59.77859830540133,47.837707356527105,1.2890371218459364,0.49891397707492047,2.994456816354514,4.423086969785878,20.556608825617534,1.7399997711181676,-0.8197928491452657,-0.4809999465942383,-3.983178428248891,3.0211785350604146,-2.2320891874215647,1.2700892942330881,2.9197201828002903,31.999998304579762,-23.163350936513595,1.751089240827326,6,0.8249998092651367,1.1849994659423828,4.264999866485596,5.994999885559082,1.5999984741210866,3,0.12535255465770234,-3.695645443513499,31.75,-1.279795429277327,31.88999938964844,-1.1006287648366728,31.440000534057614,0.12535255465770234
3751,2006-06-09,32.0,33.189998626708984,31.420000076293945,32.209999084472656,1329300.0,0.0028204372616187356,-1.5839415042170537,-0.5249982118589561,56.916997298952595,49.68533920698211,1.1244623455206693,0.1570627118009753,2.8389347749370515,4.35168940147414,21.508225487719784,1.769998550415039,-0.445387396808826,-0.2259998321533203,-3.451100740847224,2.999101076540583,-1.838550286500272,1.3865506221936315,2.6553312015380826,36.00000000000006,-22.071436718962012,1.6125504543469509,6,0.7349996566772461,1.0949993133544922,4.164999485015869,5.904999732971191,0.9399986267089844,4,0.10062503814697266,2.4800061798213644,31.90999984741211,-3.695645443513499,31.75,-1.279795429277327,31.88999938964844,0.10062503814697266
3752,2006-06-12,30.40999984741211,32.360000610351555,30.20000076293945,31.8799991607666,1343600.0,-0.04968750476837158,-1.2857171690871738,7.000027247956403,53.57142553037496,51.31537641702471,2.4483270430331316,1.5235288413666126,4.362284108884722,5.938940510301947,21.990597140908918,2.159999847412106,-0.21223096684103382,-1.624499893188478,-4.800537384509305,1.5515375981323452,-3.2125186388488913,-0.03648114752806464,4.077918078598628,7.023385769510579,-54.73275650557434,1.588018745660412,6,2.190000534057617,2.684999465942383,5.514999866485596,7.494999885559082,4.8300018310546875,0,0.17855969524570292,-1.5839415042170537,32.0,2.4800061798213644,31.90999984741211,-3.695645443513499,31.75,0.17855969524570292
3753,2006-06-13,29.78000068664551,31.32999992370605,29.5,30.53000068664551,1239800.0,-0.02071684195750534,-1.793890084418268,0.5102043199520437,46.20203827931145,51.17922015545734,2.9425472961251806,1.9851661315626146,4.8756731105699735,6.557230176682086,22.21783787260022,1.8299999237060511,-0.08906990078234855,-2.0829991340637157,-5.360578151416053,1.1945798832886183,-3.7217886427398845,-0.44420962538754694,4.450642209580952,7.588097313066938,-53.636925364930775,1.6387895086761675,6,2.454999923706051,3.2950000762939418,6.019999027252194,8.12499904632568,5.210000991821293,1,0.21356610330284487,-1.2857171690871738,30.40999984741211,-1.5839415042170537,32.0,2.4800061798213644,31.90999984741211,0.21356610330284487
3754,2006-06-14,31.35000038146973,31.479999542236328,29.68000030517578,29.690000534057614,1460100.0,0.05271993480941273,-1.1428558453413018,-2.213333129882822,47.915089862303596,51.292742132765746,0.9819978607593676,0.35707808701751986,3.228758657140215,4.98852336918662,22.22434778093222,1.7999992370605469,-0.04559895576724671,-0.4644994735717738,-3.742312114809284,2.8133131676657364,-2.1034057941905253,1.1744068470469813,2.502191083058616,50.13553035166569,-7.334165326497796,1.6389063206187542,6,0.8850002288818324,1.3150005340576136,4.187499523162838,6.554999351501461,3.0100002288818253,2,0.10398724686487526,-1.793890084418268,29.78000068664551,-1.2857171690871738,30.40999984741211,-1.5839415042170537,32.0,0.10398724686487526
3755,2006-06-15,32.97999954223633,33.290000915527344,31.5,31.57999992370605,1688600.0,0.05199359301220463,-1.2948737542624977,0.8433733416980905,49.073387547853386,51.025601764738056,-0.9641647151860795,-1.1798322219476773,1.5221134729160326,3.3849563854368085,21.245198839529177,1.9400005340576136,0.15074831434996838,1.0679997444152818,-2.2275184378665998,4.363517926697167,-0.579759346725659,2.7157588355562226,0.5240166051297521,91.8205462162037,36.64143679332213,1.647759091140942,6,-0.8699989318847656,-0.4099998474121094,2.715000629425049,4.925000190734863,2.069999694824226,3,0.03972108524784379,-1.1428558453413018,31.35000038146973,-1.793890084418268,29.78000068664551,-1.2857171690871738,30.40999984741211,0.03972108524784379
3756,2006-06-16,33.060001373291016,33.27000045776367,32.279998779296875,33.0,2751800.0,0.002425768106886439,3.12501092752863,0.04285813545721192,47.35632694617534,51.31892457698889,-1.4489322968940073,-1.0124600855627364,1.3638478734225643,3.3308428816907565,19.687336161296734,0.9900016784667969,0.06511886182609317,0.9580015182495103,-2.1250556075700473,4.041058644069064,-0.583527044660265,2.499530081159289,-3.5600013732910156,93.93141196103575,42.356567177427166,1.5415285629097777,6,-1.6650009155273438,-0.49500083923339844,2.6349987983703613,4.844998359680176,2.539997100830078,4,0.013611522369921358,-1.2948737542624977,32.97999954223633,-1.1428558453413018,31.35000038146973,-1.793890084418268,29.78000068664551,0.013611522369921358
3757,2006-06-19,31.059999465942386,32.97999954223633,30.790000915527344,32.970001220703125,1451900.0,-0.060496122936172014,1.269430512662137,-31.83263398817465,44.396553673160184,50.842787298470746,0.5492581908122034,1.1081518869269011,3.345517952990125,5.343130635161554,18.2772696602602,2.270000457763672,-0.06655188621612496,-1.0825003623962353,-4.083305597702061,1.9183048729095908,-2.582902980049152,0.4179022552566778,-1.4845994567871124,41.160925833848424,-8.001617503683725,1.5004026176529137,6,0.3350009918212855,1.060001373291012,4.635000705718991,6.735001564025875,4.4899997711181605,0,0.0605279843236326,3.12501092752863,33.060001373291016,-1.2948737542624977,32.97999954223633,-1.1428558453413018,31.35000038146973,0.0605279843236326
3758,2006-06-20,31.18000030517578,31.649999618530273,30.729999542236328,31.13999938964844,952600.0,0.0038635171054970385,-1.139533542697965,-0.020942868469956466,36.34868529405953,49.06212252639915,0.35531812521713135,1.185167811048558,3.2555914040253953,5.227775600080967,16.78973780184958,0.9200000762939453,-0.3322767357386418,-1.048999500274661,-3.8134414437775632,1.7154424432282411,-2.431220472026112,0.33322147147679004,-1.5307082870483377,41.551239512226054,-2.4303058786840808,1.3822209717514506,6,0.21500015258789062,0.8199996948242188,4.239999294281006,6.6150007247924805,2.1899986267089915,1,0.13021171691961353,1.269430512662137,31.059999465942386,3.12501092752863,33.060001373291016,-1.2948737542624977,32.97999954223633,0.13021171691961353
3759,2006-06-21,32.669998168945305,32.970001220703125,30.559999465942386,31.149999618530273,1203300.0,0.04778697399570553,1.273581570014375,37.999094030138615,43.77777488928191,47.28425325794144,-1.1068512330172666,-0.16191486517772802,1.7681463387671243,3.723352104897863,15.781351749388628,2.4100017547607386,-0.19549283830805564,0.34499845504760174,-2.3352560876124215,3.025252997707625,-0.9951288162824099,1.6851257263776134,-2.948291982025136,77.28928874098959,36.006998892383535,1.3401272713300116,6,-1.2749977111816335,-0.6699981689453054,2.5325016975402903,5.125002861022956,1.5800018310546946,2,0.07101327332570206,-1.139533542697965,31.18000030517578,1.269430512662137,31.059999465942386,3.12501092752863,33.060001373291016,0.07101327332570206
3760,2006-06-22,30.989999771118164,32.759998321533196,30.81999969482422,32.580001831054695,1512800.0,-0.05142327799161239,-1.0103589665542205,-1.0460549843961262,37.617766945790855,45.13989432981235,0.4793275399907877,1.5245790468817972,3.46411113439639,5.397052205837106,15.142299306671376,1.9399986267089773,-0.21331403158814766,-1.2894999504089384,-4.030344067174141,1.451344166356268,-2.65992200879154,0.08092210797366306,-1.1973276987811232,15.867164125530127,-18.845421763804776,1.3704220583826028,6,0.4050006866455078,1.010000228881836,4.3324995040893555,6.734999656677246,2.530000686645508,3,0.10874478425695688,1.273581570014375,32.669998168945305,-1.139533542697965,31.18000030517578,1.269430512662137,31.059999465942386,0.10874478425695688
3761,2006-06-23,31.65999984741211,31.95000076293945,30.13999938964844,30.809999465942386,754400.0,0.021619880001366276,1.5314665354199455,-0.5345907422935372,50.89430634599841,44.84243664265941,-0.272645018734611,0.770428009046249,2.739853949754661,4.710215450645492,15.516159031682013,1.8100013732910085,-0.27958357296691005,-0.5409998893737793,-3.2570403889053026,2.175040610157744,-1.8990201391395445,0.8170203603919823,-1.797781207366537,53.52114000341168,14.023068579200846,1.358020249765762,6,-0.2649993896484375,0.3400001525878906,2.917499542236328,5.734999656677246,0.8499984741210866,4,0.10707515495852227,-1.0103589665542205,30.989999771118164,1.273581570014375,32.669998168945305,-1.139533542697965,31.18000030517578,0.10707515495852227
3762,2006-06-26,32.150001525878906,32.529998779296875,31.649999618530273,31.85000038146973,815100.0,0.015476995604181809,-1.5142737252828995,0.352942364438059,51.0534932456056,45.38148719446987,-0.5474403256387248,0.1627570992964209,2.179860559468011,4.200786372442209,15.810164127219151,0.8799991607666016,-0.4717231515175797,0.029001712799072266,-2.5873581619695756,2.64536158756772,-1.2791782245852517,1.3371816501833962,-2.2196272494789717,71.02476451336352,28.79052428995147,1.3081799373843241,6,-0.6650009155273438,-0.10000133514404297,1.6374988555908203,4.039999008178711,0.1999969482421804,0,0.10730938676519619,1.5314665354199455,31.65999984741211,-1.0103589665542205,30.989999771118164,1.273581570014375,32.669998168945305,0.10730938676519619
3763,2006-06-27,30.21999931335449,32.189998626708984,29.940000534057614,32.029998779296875,1070800.0,-0.060031170168712955,1.112675097807626,-6.033308537895778,44.58598597147399,45.011586762155474,1.6221228864032646,2.0066187391742183,4.025350092019149,6.115429178560678,16.28925730005805,2.2499980926513707,-0.673203196204728,-1.7810005187988303,-4.518350874001651,0.9563498364039944,-3.149675696400241,-0.4123253411974197,3.0500011444091832,9.240881711048697,-33.77010066916216,1.3686751776014117,6,1.3950014114379918,1.8300008773803746,3.3625011444091832,4.7300014495849645,2.4800014495849574,1,0.17637326422276534,-1.5142737252828995,32.150001525878906,1.5314665354199455,31.65999984741211,-1.0103589665542205,30.989999771118164,0.17637326422276534
3764,2006-06-28,29.6200008392334,30.63999938964844,29.18000030517578,30.38999938964844,1399100.0,-0.01985435101767008,1.2992137809850568,0.42541368928754825,42.14139067823711,44.241364887753655,2.1801833722833663,2.3423690829248365,4.473770824609147,6.705045627620237,17.566051619804334,1.4599990844726598,-0.7281520206492367,-2.1369990348815904,-4.80555266909883,0.5315545993356494,-3.471275851990214,-0.8027222177729705,3.5833996200561558,12.290524521164679,-30.78670709720486,1.33427681710862,6,1.6049995422363281,2.469999313354492,3.914999008178711,5.329999923706055,2.6499996185302734,2,0.12660357820396428,1.112675097807626,30.21999931335449,-1.5142737252828995,32.150001525878906,1.5314665354199455,31.65999984741211,0.12660357820396428
3765,2006-06-29,32.029998779296875,32.029998779296875,29.690000534057614,30.1200008392334,1639800.0,0.08136387143079671,1.450262585269065,-2.480521475052069,50.08880633623723,44.54497370887164,-0.42325334530691805,-0.263878299984313,1.8655061007727198,4.302406425071801,18.6084294708766,2.4099979400634766,-0.5477287004856279,0.3889988899230943,-1.9910658859399675,2.769063665786156,-0.8010334980084366,1.5790312778546252,1.0124656738281317,85.07462006736645,39.404278156609436,1.19003238793153,6,-0.9499988555908203,0.060001373291015625,1.5025014877319336,2.920001983642578,-0.3599987030029297,3,0.06931006260724737,1.2992137809850568,29.6200008392334,1.112675097807626,30.21999931335449,-1.5142737252828995,32.150001525878906,0.06931006260724737
3766,2006-06-30,36.709999084472656,36.75,34.130001068115234,36.0099983215332,14515300.0,0.14611303414100596,5.717923637839715,0.36649294130452803,65.76576421771881,46.919330436044824,-5.0635380553305325,-5.041701341928416,-2.954729652150206,-0.3718470228825481,19.715954737408474,4.720001220703125,-0.37694121047877616,4.966999149322511,1.9505806847857272,7.983417613859292,3.458789917054119,6.475208381590903,-7.529998779296875,99.47158629934036,46.89213264299609,1.5082092322683907,6,-3.7449989318847656,-3.7449989318847656,-3.399998664855957,-1.7599983215332031,-6.119998931884766,4,-0.08689726794513242,1.450262585269065,32.029998779296875,1.2992137809850568,29.6200008392334,1.112675097807626,30.21999931335449,-0.08689726794513242
3767,2006-07-03,36.56999969482422,36.83000183105469,35.52000045776367,36.45000076293945,1151600.0,-0.0038136582168332156,3.0937337950683363,0.17142685870921684,67.41918698798725,50.3716084020368,-4.5368482151962795,-4.7407293116024505,-2.9565824487149115,-0.2399495794837634,19.539356556186597,1.3100013732910156,-0.3365129819309658,4.570499801635741,0.8681113790360726,8.272888224235412,2.7193055903359067,6.421694012935575,-7.2385993957519545,96.6012799428743,36.74731969497178,1.8511942112998356,7,-3.5649986267089844,-3.5649986267089844,-3.552499771118164,-1.6199989318847656,-6.44999885559082,0,-0.11102000019610714,5.717923637839715,36.709999084472656,1.450262585269065,32.029998779296875,1.2992137809850568,29.6200008392334,-0.11102000019610714
3768,2006-07-05,35.560001373291016,36.25,35.25,36.25,1625500.0,-0.027618220671632887,1.898556493567523,-5.750039736783545,61.119919038938036,52.298513307554146,-3.1739870864071804,-3.627679239312805,-2.077306954639667,0.7642943769182864,19.019215004638514,1.3199996948242188,-0.29478374566487986,3.3770013809204116,-0.6519259897875855,7.405928751628409,1.3625376955664166,5.39146506627441,-5.928657012939453,83.39869013793742,21.393587140409778,2.0144636853539977,7,-2.5550003051757812,-2.5550003051757812,-2.610001564025879,-0.6100006103515625,-5.120000839233402,2,-0.0902700442970441,3.0937337950683363,36.56999969482422,5.717923637839715,36.709999084472656,1.450262585269065,32.029998779296875,-0.0902700442970441
3769,2006-07-06,36.38999938964844,36.86000061035156,35.29999923706055,35.599998474121094,988300.0,0.023340775711578887,-1.2446072781162523,-1.1449311418130352,59.40430326532245,54.71923956527988,-3.82282053623495,-4.313386282898186,-3.0030314135876353,-0.058546806999160594,18.643453501434582,1.5600013732910156,-0.013094290581527446,3.97499942779541,-0.4625933305198302,8.41259218611065,1.7562030486377864,6.19379580695303,-6.4707087304687505,93.44489238909381,33.75670233398519,2.218796379157621,7,-3.3699989318847656,-3.3699989318847656,-3.664999008178711,-1.4399986267089844,-5.9999999999999964,3,-0.10140144788676897,1.898556493567523,35.560001373291016,3.0937337950683363,36.56999969482422,5.717923637839715,36.709999084472656,-0.10140144788676897
3770,2006-07-07,35.90999984741211,36.38000106811523,35.400001525878906,36.20000076293945,1154000.0,-0.013190424575079018,2.015376128267471,-0.3670893410721701,57.69023002857216,55.47434219667696,-2.873728543027994,-3.7084878601776836,-2.539911984052999,0.4484047285940491,17.850721690439304,0.9899978637695312,0.3885922839236642,3.294999885559079,-1.3998593221403155,7.989859093258474,0.9475702817093818,5.6424294894087765,-5.574266591162111,65.20143141997589,9.438100986223425,2.3474296038496982,7,-2.8899993896484375,-2.8899993896484375,-3.0349998474121094,-0.9599990844726562,-5.280000686645508,4,-0.10136450585116774,-1.2446072781162523,36.38999938964844,1.898556493567523,35.560001373291016,3.0937337950683363,36.56999969482422,-0.10136450585116774
3771,2006-07-10,35.220001220703125,36.70000076293945,34.900001525878906,36.0,684700.0,-0.01921466526429716,-1.5352134621377376,2.689642471916024,62.07898886105646,56.699397265060384,-1.816681121284816,-2.9143038511146955,-1.9119105561061218,1.1347919084497633,17.580177698653927,1.7999992370605469,0.5849390374268708,2.4440011978149414,-2.381097118457106,7.269099514086989,0.03145203967891774,4.856550355950965,-4.492811923207032,16.326522668265206,-39.57851784898972,2.412549158136024,7,-2.200000762939453,-2.200000762939453,-2.58250093460083,-0.2700004577636719,-3.6500015258789062,0,-0.10079503183896565,2.015376128267471,35.90999984741211,-1.2446072781162523,36.38999938964844,1.898556493567523,35.560001373291016,-0.10079503183896565
3772,2006-07-11,35.84000015258789,35.90999984741211,34.81999969482422,35.139999389648445,782800.0,0.017603603361612485,1.5952379871117752,-0.8974382800578962,63.14899135428076,58.76195341870559,-2.0765834285850104,-3.274529607345592,-2.6011980356630175,0.5059681486075931,16.765241959381605,1.0900001525878906,1.0737583011469667,2.7925001144409194,-2.08285941706292,7.6678596459447625,0.35482034868899603,5.230179880192839,-4.744842176320471,50.0,-7.401765664280852,2.437679765751921,7,-2.8199996948242188,-2.8199996948242188,-3.2024998664855957,-1.2250003814697266,-3.5699996948242188,1,-0.14648437437634654,-1.5352134621377376,35.220001220703125,2.015376128267471,35.90999984741211,-1.2446072781162523,36.38999938964844,-0.14648437437634654
3773,2006-07-12,36.13999938964844,37.099998474121094,35.599998474121094,35.70000076293945,1251000.0,0.008370514391275341,-3.6874765307886253,0.6285687816415233,60.49607706754167,60.801363017517204,-1.618748207325055,-3.2397257498859346,-2.9452171632393203,0.18778166243065186,15.816849935401567,1.5,1.3132888856006346,2.7744994163513184,-2.0326858026972445,7.581684635399878,0.3709068068270369,5.1780920258756,-4.698950855335969,57.89475445382875,2.8843434413915645,2.40359260952428,7,-2.744999885559082,-3.0,-3.299999237060547,-1.6399993896484375,-3.4300003051757812,2,-0.16657439546441566,1.5952379871117752,35.84000015258789,-1.5352134621377376,35.220001220703125,2.015376128267471,35.90999984741211,-0.16657439546441566
3774,2006-07-13,34.610000610351555,36.11999893188477,34.259998321533196,36.0,1076500.0,-0.042335329417164225,1.2822131834287376,-3.1590993818437343,61.05006932482266,62.019281127360024,0.7750217700480917,-1.531493932994941,-1.4411732553774215,1.6854022010856866,14.658232753220588,1.8800010681152415,1.501918975539013,1.0815006256103459,-3.6585427758119167,5.821544027032612,-1.288521075100789,3.451522326321477,-2.7162360808543973,12.324023592020804,-45.66987879525004,2.3700217007111326,7,1.0049991607666087,-1.470001220703118,-1.6650004386901784,-0.1100006103515554,-1.9000015258788991,3,-0.12048540892099058,-3.6874765307886253,36.13999938964844,1.5952379871117752,35.84000015258789,-1.5352134621377376,35.220001220703125,-0.12048540892099058
3775,2006-07-14,34.290000915527344,35.380001068115234,33.65999984741211,35.29999923706055,1296500.0,-0.009245873712250163,1.9401680420202863,0.7266178165651206,58.20337654438211,61.17901583032262,1.6196384500551417,-1.1682151729649135,-1.1678233982520112,1.9762629953616653,14.495758069567938,1.720001220703125,1.9725338383641429,0.6960008621215792,-4.0483316044226285,5.4403333286657904,-1.6761653711505247,3.068167095393683,-1.979737670460274,18.31399184940811,-38.58317716944171,2.372166233272105,7,1.0899982452392578,-1.1500015258789062,-1.3175010681152344,0.20999908447265625,-1.9500007629394531,4,-0.1137358244896659,1.2822131834287376,34.610000610351555,-3.6874765307886253,36.13999938964844,1.5952379871117752,35.84000015258789,-0.1137358244896659
3776,2006-07-17,33.509998321533196,34.700000762939446,33.31999969482422,34.240001678466804,861200.0,-0.022747231646790156,-1.486487043783065,0.722776802069774,54.166658875206025,59.70651270668026,2.121034638979687,-0.37183558785017823,-0.4628717640324638,2.7023362519987586,14.262243896418672,1.3800010681152273,2.5687024888832184,-0.10650157928467507,-4.844434883233561,4.6314317246642105,-2.4754682312591143,2.2624650726897677,-0.8165562581418015,5.026420319223471,-48.01479677960468,2.368966651974442,7,1.7000007629394602,-0.3699989318847585,-0.5949988365173269,0.990001678466804,-0.7999992370605398,0,-0.08594447344140677,1.9401680420202863,34.290000915527344,1.2822131834287376,34.610000610351555,-3.6874765307886253,36.13999938964844,-0.08594447344140677
3777,2006-07-18,32.939998626708984,33.959999084472656,32.259998321533196,33.580001831054695,995400.0,-0.01700983955161628,1.428576488892411,0.8767126866841476,59.090913147620874,59.481067607645016,2.371340194427745,0.36494120762677795,-0.019937455818158867,3.1671221365665474,13.435616352333552,1.7000007629394602,2.870724084458544,-0.7705012321472182,-5.367371944028029,3.8263694797335965,-3.068936588087624,1.5279341237931874,4.159999847412109,14.049592639210957,-42.69249833999709,2.298435355940407,7,1.739999771118164,0.20000076293945312,-0.024999141693115234,1.5600013732910156,-0.1999969482421804,1,-0.04159074040682931,-1.486487043783065,33.509998321533196,1.9401680420202863,34.290000915527344,1.2822131834287376,34.610000610351555,-0.04159074040682931
3778,2006-07-19,35.2400016784668,35.349998474121094,32.779998779296875,33.040000915527344,1314000.0,0.0698240178399061,1.1239716450683888,-3.4374839813318805,66.86675516492676,60.31022892982327,0.023659685485014847,-1.702594115442409,-2.4022672209621874,0.7488237598074718,12.51184447685183,2.5699996948242188,2.492522208228145,1.3265017509460435,-3.1570368865415688,5.810040388433656,-0.9152675677977626,3.5682710696898496,1.7631967926025425,77.20214729868077,14.224321363262149,2.241769318743806,7,-0.5600032806396484,-2.1000022888183594,-2.3925018310546875,-0.7400016784667969,-2.980003356933601,2,-0.08427925877534581,1.428576488892411,32.939998626708984,-1.486487043783065,33.509998321533196,1.9401680420202863,34.290000915527344,-0.08427925877534581
3779,2006-07-20,34.990001678466804,35.86999893188477,34.84000015258789,35.36999893188477,1086500.0,-0.007094210785828503,-2.029406814841367,-0.1727259643811436,60.206909234121746,60.58985995266211,0.06055350750803257,-1.3384990943746686,-2.2179193316725687,0.8619065907763215,12.453404550439421,1.029998779296882,2.063194461075625,0.9605015754699764,-3.507595923177881,5.428599074117834,-1.2735471738539559,3.194550324793905,1.91833278961181,75.62334890208604,14.802782778677674,2.234048749323929,7,-0.31000328063965554,-1.8500022888183665,-2.335000991821296,-0.490001678466804,0.43999862670897727,3,-0.0651615457165663,1.1239716450683888,35.2400016784668,1.428576488892411,32.939998626708984,-1.486487043783065,33.509998321533196,-0.0651615457165663
3780,2006-07-21,34.360000610351555,35.130001068115234,33.689998626708984,35.130001068115234,824200.0,-0.018005173989544487,2.7402638579942633,2.026331640130924,38.75598487846259,57.99841506570724,0.5001626427561163,-0.4670256354862161,-1.6503165266737483,1.3652655023964968,12.209285306582565,1.44000244140625,1.8339137405161807,0.16200046539305646,-4.071483243968977,4.395484174755087,-1.9547413892879604,2.2787423200740733,2.4553671347961483,58.17179871927615,2.1477811193308725,2.116741854681015,7,0.31999778747559304,-1.220001220703118,-1.9099998474121023,0.1399993896484446,0.5900001525878906,4,-0.04802099815393501,-2.029406814841367,34.990001678466804,1.1239716450683888,35.2400016784668,1.428576488892411,32.939998626708984,-0.04802099815393501
3781,2006-07-24,35.049999237060554,35.380001068115234,34.25,34.36999893188477,713700.0,0.020081449780333438,-1.4565289502926992,-0.8831167544376711,43.09090461415543,55.769738761248874,-0.24192807791546755,-0.9381306075678211,-2.3966268623655296,0.5376196346233613,11.640264260624134,1.1300010681152344,1.5923055871016842,0.6824991226196389,-3.391582695986635,4.756580941225913,-1.3545417866834981,2.719540031922776,1.6742611196148616,77.2853308536045,25.303752482197375,2.037040909303136,7,-0.37000083923340554,-1.9099998474121165,-2.7099990844726634,-0.549999237060554,-0.47999954223633523,0,-0.0773180925381366,2.7402638579942633,34.360000610351555,-2.029406814841367,34.990001678466804,1.1239716450683888,35.2400016784668,-0.0773180925381366
3782,2006-07-25,35.599998474121094,35.77000045776367,34.61999893188477,34.950000762939446,776100.0,0.01569184733330875,1.3232314669605247,0.9558785580450911,50.18973961969558,54.62459015593264,-0.9270399085113894,-1.2821488518287367,-2.963535677014974,-0.14646971155136157,11.480585532584652,1.1500015258788991,1.419035917868655,1.0599985122680664,-2.909564792005355,5.0295618165414915,-0.9247831398686444,3.044780164404777,1.034976641851479,91.26212153945845,41.46779374992768,1.984781652136712,7,-1.4099998474121094,-2.4599990844726562,-3.619997978210449,-1.0999984741210938,-0.6199989318847656,1,-0.08117976161570006,-1.4565289502926992,35.049999237060554,2.7402638579942633,34.360000610351555,-2.029406814841367,34.990001678466804,-0.08117976161570006
3783,2006-07-26,35.54999923706055,35.939998626708984,34.759998321533196,35.31999969482422,544300.0,-0.0014044730113371706,1.3366381508129992,0.35384669558021364,45.69671978972261,52.918662429810404,-1.0834721426437284,-0.8562667495162515,-2.8981705095485353,-0.22933854435791545,10.546557219385207,1.1800003051757884,1.2044403559951178,0.7434992790222168,-2.6834850911928996,4.170483649237333,-0.9699929060853378,2.4569914641297714,0.9974763430232372,82.66669379340279,36.80785773977378,1.713492185107558,7,-1.4500007629394531,-2.4099998474121094,-3.7924985885620117,-1.0499992370605469,-1.0999984741211009,2,-0.07904353358366167,1.3232314669605247,35.599998474121094,-1.4565289502926992,35.049999237060554,2.7402638579942633,34.360000610351555,-0.07904353358366167
3784,2006-07-27,33.36999893188477,35.09999847412109,32.59999847412109,35.06999969482422,1958300.0,-0.06132209147569101,1.8409118002137328,-7.391322375731812,38.917970687411206,50.775839556813644,1.0081545192547523,1.7065757253585403,-0.6991275256778735,1.8099954318039977,9.369441164543952,2.9500007629394602,0.8426129366596626,-1.6240009307861243,-4.147394289533125,0.8993924279608763,-2.8856976101596246,-0.362304251412624,3.091727103027999,23.053904867850818,-19.517245768148967,1.2616966793735003,7,0.729999542236321,-0.22999954223633523,-1.6724987030029368,1.1300010681152273,2.8400001525878835,3,-0.03326342960385831,1.3366381508129992,35.54999923706055,1.3232314669605247,35.599998474121094,-1.4565289502926992,35.049999237060554,-0.03326342960385831
3785,2006-07-28,34.25,34.330001831054695,32.950000762939446,33.40999984741211,983400.0,0.026371024761238315,1.7599916076980189,-0.49411751506243967,45.836905177443974,49.850311368173415,0.13620614182895707,1.055537104275146,-1.5078807207751623,0.853213222684019,8.998054159121022,1.3800010681152486,0.5282949795920118,-0.8549999237060533,-2.995708355708288,1.2857085082961817,-1.9253541397071743,0.21535429229506775,2.1276914806451828,49.40124103289216,3.3653137058650344,1.070354216001118,7,-0.15000152587890625,-1.1100006103515625,-2.552499771118164,0.25,1.9000015258789062,4,0.03445256365476723,1.8409118002137328,33.36999893188477,1.3366381508129992,35.54999923706055,1.3232314669605247,35.599998474121094,0.03445256365476723
3786,2006-07-31,33.52000045776367,34.130001068115234,32.889999389648445,34.110000610351555,1231600.0,-0.02131385524777596,2.9365065909379675,-0.702381006444104,40.13605751109214,47.744216297448,0.9697536494311976,1.6172116386164959,-0.6565858520789618,1.4913479550416042,8.697578089804626,1.3600006103515554,0.2828716033064467,-1.425499534606935,-3.5378641983787844,0.6868651291649144,-2.4816818664928633,-0.36931720272100677,2.7753371596992693,27.54496831174542,-17.24640153449456,1.0561823318859263,7,0.7499980926513672,-0.3800010681152344,-1.822500228881836,0.9799995422363281,1.2900009155273438,0,0.042661106373719226,1.7599916076980189,34.25,1.8409118002137328,33.36999893188477,1.3366381508129992,35.54999923706055,0.042661106373719226
3787,2006-08-01,32.509998321533196,33.439998626708984,32.049999237060554,33.22999954223633,1004100.0,-0.030131328235007415,1.4385967260510375,1.2203407364303762,35.44506975815072,44.252917918917326,2.1370828395727983,2.432150796556556,0.4335606099091578,2.4394039684289908,8.494691561736957,1.470001220703118,0.08566001948619828,-2.23250160217286,-4.46448867030157,-0.0005145340441501389,-3.3484951362372115,-1.1165080681085087,3.7046325100111517,11.825171122050374,-30.01537823617036,1.115993534064355,8,1.4850006103515696,0.6300010681152415,-0.8124980926513601,1.990001678466804,2.230003356933608,1,0.0633651639387065,2.9365065909379675,33.52000045776367,1.7599916076980189,34.25,1.8409118002137328,33.36999893188477,0.0633651639387065
3788,2006-08-02,32.34999847412109,33.049999237060554,32.189998626708984,32.72999954223633,1124600.0,-0.004921558156652739,-1.4571419229323204,0.527778366464634,39.81981579489999,41.98768531455936,2.060732371023974,2.4657554047935832,0.6992882855394456,2.5483527689292345,8.416105070384885,0.8600006103515696,0.014627240459660129,-2.232001304626472,-4.668735029964736,0.20473242071179243,-3.4503681672956006,-1.0136344419573433,3.6980470936439076,9.836043019789734,-34.26184229425902,1.2183668626691309,8,1.645000457763679,0.7900009155273509,-0.5824980735778738,2.1500015258789134,2.990001678466804,2,0.08129833669757836,1.4385967260510375,32.509998321533196,2.9365065909379675,33.52000045776367,1.7599916076980189,34.25,0.08129833669757836
3789,2006-08-03,32.700000762939446,32.86999893188477,31.59000015258789,32.060001373291016,1040600.0,0.010819236640717378,1.6122537952510472,-1.6842041861164985,42.85714775342609,42.44337007844418,1.5105869024475282,1.9237659335037876,0.41935148806438605,2.152329191332832,8.192572958955733,1.279998779296882,-0.08951018144774991,-1.6974990844726605,-4.116554647820664,0.7215564788753426,-2.9070268661466656,-0.4879713027986554,3.1881229515973715,40.510946364553604,-6.5655265666773985,1.2095277816740024,8,1.0649986267089915,0.4399986267089915,-0.8675003051757741,1.799999237060554,2.1199989318847727,3,0.053516818323238846,-1.4571419229323204,32.34999847412109,1.4385967260510375,32.509998321533196,2.9365065909379675,33.52000045776367,0.053516818323238846
3790,2006-08-04,32.27000045776367,33.65999984741211,31.940000534057614,32.880001068115234,910000.0,-0.013149856120588055,-1.7086593596717463,-0.9531268626469361,44.24862186181182,42.57200532818379,1.802494872611632,2.178792266067873,0.8787916451531714,2.5258359803293047,7.7718239919571275,1.7199993133544957,-0.5701517862011514,-1.9454994201660156,-4.432192818120981,0.5411939777889501,-3.1888461191434985,-0.7021527211885328,3.360235843056209,26.77165590842327,-24.56537040708001,1.2433466989774828,8,1.4949989318847656,1.1249990463256836,-0.6125001907348633,2.229999542236328,2.3199996948242188,4,0.12209478062653956,1.6122537952510472,32.700000762939446,-1.4571419229323204,32.34999847412109,1.4385967260510375,32.509998321533196,0.12209478062653956
3791,2006-08-07,31.670000076293945,32.279998779296875,31.54999923706055,32.279998779296875,887600.0,-0.01859313210283442,1.3934462110907753,0.9999968732020912,44.12581999616413,41.89823648112474,2.0926902496148685,2.6342588314474398,1.4589903750513145,3.0363798391326426,7.67624153737973,0.7299995422363246,-0.9100619972406037,-2.367999744415286,-5.051780665332814,0.31578117650224513,-3.70989020487405,-1.0261092839565222,3.7178220556320127,5.687241920437212,-48.285810200818624,1.3418904604587651,8,2.0749988555908203,2.654998779296875,-0.08500003814697266,2.8299999237060547,2.6700000762939453,0,0.14145883924194846,-1.7086593596717463,32.27000045776367,1.6122537952510472,32.700000762939446,-1.4571419229323204,32.34999847412109,0.14145883924194846
3792,2006-08-08,30.59000015258789,31.78000068664551,30.290000915527344,31.76000022888184,1462400.0,-0.034101671016871005,1.4628075203069324,1.9180369901349277,25.755997902911815,39.682600715923535,2.6678372620637987,3.4791533430285924,2.4894669528251185,4.01606241520966,7.83394353477746,1.4899997711181676,-0.9189268838088083,-3.185499668121338,-6.140463437239632,-0.23053589900304416,-4.662981552680485,-1.708017783562191,4.490796147748831,8.902057333672921,-40.392213316125215,1.4774818845591473,8,2.104999542236328,3.104999542236328,2.375,3.9099998474121094,2.9300003051757812,1,0.13795361881834167,1.3934462110907753,31.670000076293945,-1.7086593596717463,32.27000045776367,1.6122537952510472,32.700000762939446,0.13795361881834167
3793,2006-08-09,30.1200008392334,31.36000061035156,29.8799991607666,30.8799991607666,1034800.0,-0.015364475678655065,-1.3870958810554335,0.6495711726280797,25.178393421924213,38.15598101975832,2.5553076453233246,3.662819799212855,2.9398893083263005,4.364908072069831,7.5356998578348575,1.4800014495849574,-1.060036561286573,-3.354499053955081,-6.514642192935561,-0.1943559149746008,-4.934570623445325,-1.7744274844648409,4.481715922622385,6.349249599734384,-37.978132712681514,1.580071569490241,8,1.984999656677246,3.369997978210449,2.885000228881836,4.379999160766602,2.8599987030029297,2,0.15338647777245518,1.4628075203069324,30.59000015258789,1.3934462110907753,31.670000076293945,-1.7086593596717463,32.27000045776367,0.15338647777245518
3794,2006-08-10,30.440000534057614,30.96999931335449,29.75,30.04999923706055,1227300.0,0.010624159558700663,-1.4646456472945435,-0.5131607346319971,29.368424793358884,36.32614986597108,1.984691143938587,3.177297842783066,2.5430201194987525,3.9302934163987864,7.997288979510123,1.2199993133544886,-1.3609854361207425,-2.825999355316167,-6.2128244974029805,0.5608257867706428,-4.51941192635957,-1.1325867842727604,3.5951101156674703,17.647073170969573,-23.899288847608506,1.6934125710434054,8,1.5000000000000036,2.9849987030029332,2.5650005340576207,4.0399990081787145,2.159997940063473,3,0.1609723893745647,-1.3870958810554335,30.1200008392334,1.4628075203069324,30.59000015258789,1.3934462110907753,31.670000076293945,0.1609723893745647
3795,2006-08-11,30.38999938964844,30.709999084472656,30.04999923706055,30.489999771118164,769000.0,-0.001642613125227399,1.4444483690373038,-0.256410381810797,23.702045598095467,34.50014854230479,1.597571690080951,3.0779477413022214,2.5188216071477605,3.8999916310546006,8.800395585707335,0.6599998474121058,-1.6410544866948555,-2.6810004234313958,-6.263048551391382,0.9010477045285938,-4.472024487411392,-0.8899763594514027,3.0451957691151286,25.296430768488616,-11.244671226593514,1.7910240639799941,8,1.3150005340576136,3.034999847412106,2.630001068115231,3.610000610351559,1.830001831054684,4,0.14577164837603585,-1.4646456472945435,30.440000534057614,-1.3870958810554335,30.1200008392334,1.4628075203069324,30.59000015258789,0.14577164837603585
3796,2006-08-14,30.6299991607666,31.5,30.540000915527344,30.81999969482422,609300.0,0.007897327276680022,-4.189225971080238,1.8999980926587106,20.935693387750277,32.8879956122603,1.0108115066204562,2.7522311730078,2.1955650364790458,3.5818660173588768,9.61150813085775,1.110000610351559,-1.6714737016501147,-2.2970006942748995,-6.032988451868427,1.4389870633186277,-4.164994573071667,-0.4290068154781359,2.2892686757700673,43.349697690041786,13.163246471946142,1.8679938787967636,8,1.0750007629394531,2.7950000762939453,2.3900012969970703,3.1200008392333984,2.6200008392333984,0,0.12928505061448314,1.4444483690373038,30.38999938964844,-1.4646456472945435,30.440000534057614,-1.3870958810554335,30.1200008392334,0.12928505061448314
3797,2006-08-15,31.56999969482422,31.739999771118164,30.60000038146973,31.35000038146973,693700.0,0.030688885400351085,3.0714302744200337,-1.157887868292909,28.919507920542756,31.676850292887273,-0.08554629138720315,1.7964354200366017,1.285642425257258,2.5971534045062725,10.162151013399246,1.139999389648434,-1.860735145950997,-1.2885002136230455,-5.073402551411071,2.4964021241649803,-3.1809513825170583,0.6039509552709674,0.9055706445973186,91.45728161574492,65.10396796845804,1.8924511688940127,8,0.13500022888183594,1.8549995422363281,1.4500007629394531,1.6550006866455078,1.2600021362304759,1,0.08774154211404062,-4.189225971080238,30.6299991607666,1.4444483690373038,30.38999938964844,-1.4646456472945435,30.440000534057614,0.08774154211404062
3798,2006-08-16,32.27000045776367,32.34000015258789,31.739999771118164,31.85000038146973,711900.0,0.02217297338315194,1.1428605488400925,1.90909721439534,43.090467673822516,31.702774728486876,-0.8918787113940816,0.909132798562041,0.609966769188226,1.8496702233516373,10.664551513062406,0.7700004577636719,-1.9136628917408203,-0.43999938964843466,-4.060984793959719,3.180986014662846,-2.2504920918040767,1.3704933125072074,-2.520000457763672,97.29730923937298,67.61325971645215,1.810492702155641,8,-0.5650005340576172,1.154998779296875,0.75,0.9549999237060547,-0.5699996948242223,2,0.03873566725343092,3.0714302744200337,31.56999969482422,-4.189225971080238,30.6299991607666,1.4444483690373038,30.38999938964844,0.03873566725343092
3799,2006-08-17,32.709999084472656,32.939998626708984,32.0,32.31999969482422,656600.0,0.01363491231693259,1.211765445063773,0.9285698066766351,39.76063802804611,31.204109858068463,-1.4866467108187038,0.3052124280297903,0.20442089212064474,1.378476450706387,10.79968799917133,0.9399986267089844,-1.8056534953015557,0.1139993667602539,-3.3446728374115224,3.5726715709320302,-1.6153367353256343,1.843335468846142,-2.9081990814209,92.0415366501407,62.17262740432085,1.729336102085889,8,-1.364999771118164,0.22500038146972656,0.5575003623962402,0.5150012969970703,-1.0599994659423828,3,0.008254370691555213,1.1428605488400925,32.27000045776367,3.0714302744200337,31.56999969482422,-4.189225971080238,30.6299991607666,0.008254370691555213
3800,2006-08-18,32.709999084472656,32.939998626708984,32.0,32.790000915527344,558300.0,0.0,3.9473969522356294,-0.20513322117453733,44.03534013985714,31.194056540701016,-1.5842724337295024,0.18473166661935636,0.23442592036896315,1.3571836318339265,11.465083591944147,0.9399986267089844,-1.7709450730066507,0.19649944305420064,-3.1622796327471505,3.555278518855552,-1.482890094846475,1.8758889809548762,-2.7826711364746117,90.4166766007836,57.7647819472386,1.6793895379006747,8,-1.364999771118164,0.13500022888183594,1.6675004959106445,0.5150012969970703,-0.9699993133544922,4,-0.0033629047211984897,1.211765445063773,32.709999084472656,1.1428605488400925,32.27000045776367,3.0714302744200337,31.56999969482422,-0.0033629047211984897
3801,2006-08-21,32.34000015258789,33.09999847412109,32.040000915527344,32.43000030517578,718300.0,-0.011311493189873012,-2.0724628066276143,1.1249761586877742,48.617901408398346,33.734268041310635,-1.2395960918046534,0.3597384479782164,0.6278476814525078,1.6880338964528647,12.068897786401543,1.059997558593743,-1.8179365944057366,-0.03799953460693217,-3.177416252213277,3.1014171829994126,-1.6077078934101081,1.5317088241962402,-2.292165377441407,69.60004394534619,32.89624491654392,1.5697083588031728,8,-0.9150009155273473,0.5049991607666016,1.919999122619629,0.7549991607666016,0.40000152587891336,0,-0.0037105420939573808,3.9473969522356294,32.709999084472656,1.211765445063773,32.709999084472656,1.1428605488400925,32.27000045776367,-0.0037105420939573808
3802,2006-08-22,32.709999084472656,32.990001678466804,32.25,32.450000762939446,540900.0,0.011440906930705763,-1.2424298471231034,-2.8888653414149053,52.8301932060009,36.806690239541375,-1.4273492919521154,-0.25072817376117484,0.3373122261460182,1.2899012926247764,12.507091657750912,0.740001678466804,-1.8521041303691064,0.47649936676025106,-2.2813428444989583,3.234341578019457,-0.9024217388693501,1.8554204723898557,-2.479034487387697,71.32354694255967,29.93144366502385,1.3789211056296031,8,-1.284999847412113,0.13500022888183594,1.4650001525878906,0.38500022888183594,0.6800003051757884,1,0.016508741383110648,-2.0724628066276143,32.34000015258789,3.9473969522356294,32.709999084472656,1.211765445063773,32.709999084472656,0.016508741383110648
3803,2006-08-23,32.740001678466804,32.86999893188477,32.439998626708984,32.86999893188477,691200.0,0.0009172300468938133,5.6155290803452,-0.4999926639963477,50.33113335649111,39.1358800798894,-1.1696190588799666,-0.5291736585626552,0.4090699694786082,1.2112159408400558,12.881170558938098,0.43000030517578836,-1.8404553227540248,0.6470018386840906,-1.6466789887386213,2.9406826661068024,-0.4998385750272618,1.7938422523954465,-2.3368950487596756,67.27297317917419,24.704901754429002,1.1468404137113555,8,-1.1650028228759837,0.10499763488768821,1.169997215270989,0.3549976348876882,0.9099998474121023,2,0.002748935490955784,-1.2424298471231034,32.709999084472656,-2.0724628066276143,32.34000015258789,3.9473969522356294,32.709999084472656,0.002748935490955784
3804,2006-08-24,32.259998321533196,33.02000045776367,32.040000915527344,32.830001831054695,442600.0,-0.01466106696168279,1.0631552741158945,4.384735019660887,49.9178807084182,42.048750647703045,-0.4518122311914752,-0.1439741885574506,0.9367405342219328,1.6510668237617168,13.028465650225135,0.9799995422363281,-1.5399340075744057,0.22249851226806072,-1.9934804207421664,2.4384774452782914,-0.8854909542370564,1.3304879787731743,-1.6950781811612288,23.636243835786967,-20.0653725297193,1.1079894665051149,8,-0.4399986267089808,0.5850009918212962,1.650000572204597,0.8350009918212962,1.8000030517578196,3,-0.017358883686610538,5.6155290803452,32.740001678466804,-1.2424298471231034,32.709999084472656,-2.0724628066276143,32.34000015258789,-0.017358883686610538
3805,2006-08-25,35.43000030517578,35.7400016784668,32.90999984741211,33.34000015258789,2163600.0,0.09826417075560245,1.08856000259005,-3.6666443586327833,71.7089942883094,47.69022852554295,-3.164485770877228,-3.395109877462275,-2.2003235313719642,-1.5495244930918375,13.48069497809728,3.480003356933601,-1.085617844051555,3.333500480651857,0.8258509212948582,5.841150040008856,2.079675700973361,4.587325260330356,-4.712975464778868,91.6215862332759,41.330519402807,1.253824779678499,8,-2.2599992752075195,-2.585000991821289,-1.5200014114379883,-2.354999542236328,-1.4399986267089773,4,-0.10668926486273012,1.0631552741158945,32.259998321533196,5.6155290803452,32.740001678466804,-1.2424298471231034,32.709999084472656,-0.10668926486273012
3806,2006-08-28,34.950000762939446,35.560001373291016,34.880001068115234,35.34000015258789,972600.0,-0.013547827775948762,-1.5660447976046525,-0.1866025651555755,77.04713277882993,53.037742398685964,-2.243140969096899,-2.953935093575396,-1.694863691904466,-1.103695001911099,13.927700647349095,0.6800003051757812,-0.6899777892407144,2.7820009231567298,0.033476975034943734,5.530524871278512,1.4077389490958367,4.156262897217623,-3.8311377754969413,78.64862830731589,22.166978788320208,1.3742619740608917,8,-1.2100000381469656,-2.105001449584954,-1.040001869201653,-1.9000015258788991,-0.06999969482421164,0,-0.09184551993558543,1.08856000259005,35.43000030517578,1.0631552741158945,32.259998321533196,5.6155290803452,32.740001678466804,-0.09184551993558543
3807,2006-08-29,34.56999969482422,35.150001525878906,34.36999893188477,34.860000610351555,1267000.0,-0.010872705574249242,-1.2608690844759216,0.7435932548221443,77.91715796207271,56.90737465293597,-1.556522630623462,-2.542021674950149,-1.2288171323078672,-0.7184269554369962,13.842468273634845,0.7800025939941335,-0.21825021583095605,2.298999786376953,-0.650533042032059,5.248532614785965,0.8242333721724435,3.773766200581459,-3.0814456120997704,68.37833128680022,5.325787851160435,1.4747664142045065,8,-0.6999988555908203,-1.7250003814697266,-0.6600008010864258,-1.5200004577636719,2.220001220703125,1,-0.05293601482534582,-1.5660447976046525,34.950000762939446,1.08856000259005,35.43000030517578,1.0631552741158945,32.259998321533196,-0.05293601482534582
3808,2006-08-30,34.97999954223633,35.009998321533196,34.310001373291016,34.59999847412109,1045900.0,0.01185998990545234,2.1818142410029924,-1.3103443739970575,78.16374076646473,61.17438606831582,-1.7228600601061785,-2.8932229848093627,-1.550101760140791,-1.0972505567712147,13.735563005337026,0.6999969482421804,0.3038848363052935,2.5774995803833036,-0.6116391092919855,5.766638270058593,0.9829302355456591,4.172068925220948,-3.1513296518524925,79.4594059589683,10.222882845672274,1.594569344837644,8,-1.1099987030029297,-2.135000228881836,-1.3150005340576172,-1.9300003051757812,1.7299995422363281,2,-0.045454550411530126,-1.2608690844759216,34.56999969482422,-1.5660447976046525,34.950000762939446,1.08856000259005,35.43000030517578,-0.045454550411530126
3809,2006-08-31,34.450000762939446,35.66999816894531,34.389999389648445,35.66999816894531,1079500.0,-0.015151480452620936,1.098363116176528,-3.2105104652913306,73.77048667737803,64.47829123915149,-1.0282133264713735,-2.34565958791444,-0.983751711309047,-0.5613546182970168,13.476180576096624,1.279998779296868,0.7171472350832886,1.9600008010864158,-1.3569732263328191,5.276974828505654,0.30151378737679835,3.6184878147960333,-2.3084243295089735,54.416958272900054,-19.535909611828252,1.6584870137096193,8,-0.5599994659423757,-1.7049999237060476,-0.8300018310546804,-1.4000015258788991,2.7000007629394602,3,-0.023222038297344816,2.1818142410029924,34.97999954223633,-1.2608690844759216,34.56999969482422,-1.5660447976046525,34.950000762939446,-0.023222038297344816
3810,2006-09-01,36.209999084472656,36.310001373291016,34.61999893188477,34.630001068115234,1419100.0,0.05108848425415946,-1.1125000298022896,-1.2950830949142398,77.73358898622166,67.7133676366874,-2.5027126584663506,-4.000453913199557,-2.632038288814826,-2.28887510814247,13.868189071053383,1.8600006103515696,0.9695106448304074,3.5229991912841783,-0.1840302209425957,7.230028603510952,1.6694844851707913,5.376513897397565,-3.780548631439281,94.99988555908203,16.46640282366117,1.8535147061133876,9,-2.0349979400634766,-3.1799983978271484,-2.5900001525878906,-3.1599998474121094,-0.09999847412109375,4,-0.05937580131294695,1.098363116176528,34.450000762939446,2.1818142410029924,34.97999954223633,-1.2608690844759216,34.56999969482422,-0.05937580131294695
3811,2006-09-05,36.150001525878906,36.5,35.790000915527344,36.34000015258789,853900.0,-0.001656933446857689,1.7843192986917789,-0.12025244635877032,74.94554291284942,70.17062871522613,-2.0623043577227875,-3.781496345171618,-2.4803223184983167,-2.235219055643597,14.118499288225578,0.7099990844726562,1.2383641950249142,3.239001560211179,-0.7406675500973208,7.218670670519678,1.2491670050569326,5.228836115365429,-3.3324959808197647,84.01832449333298,6.825511430477178,1.9898345551542493,9,-1.8800010681152344,-3.0250015258789062,-2.5300025939941406,-3.1000022888183594,-0.37000274658203125,1,-0.059751030601362776,-1.1125000298022896,36.209999084472656,1.098363116176528,34.450000762939446,2.1818142410029924,34.97999954223633,-0.059751030601362776
3812,2006-09-06,34.810001373291016,36.20000076293945,34.65999984741211,36.150001525878906,965900.0,-0.03706777582370546,1.138892200261201,7.052683357760957,62.93279528748906,71.5708133742259,-0.43928810617109093,-2.2231144235123494,-1.0780802735213442,-0.9194760847295171,13.429706697569335,1.5400009155273438,1.4506173444281103,1.6880013465881376,-2.2203738786115323,5.596376571787804,-0.2661862660116938,3.6421889591879726,-1.5505964936389702,22.83106454506658,-49.678089364711795,1.9541876125998334,9,-0.5400009155273438,-1.6850013732910156,-1.1050024032592773,-1.7600021362304688,1.4799995422363281,2,0.0020109075571002055,1.7843192986917789,36.150001525878906,-1.1125000298022896,36.209999084472656,1.098363116176528,34.450000762939446,0.0020109075571002055
3813,2006-09-07,34.740001678466804,35.41999816894531,34.110000610351555,34.84999847412109,833300.0,-0.0020109075570999835,1.096002490241986,0.08208715158863981,60.74075359842987,72.7733548064494,-0.06230568390727598,-1.8859425123066629,-0.8831495368410671,-0.8697564532509361,12.367040527547893,1.309997558593757,1.66985369280615,1.3870016098022546,-2.3149706985292013,5.088973918133714,-0.4639845443634769,3.2379877639679826,-1.0917253843730066,26.359884058711753,-41.87423875417848,1.8509861541657293,9,-0.03500175476074929,-1.615001678466804,-1.1725025177002024,-1.690002441406257,1.3499984741210866,3,0.05900976217658638,1.138892200261201,34.810001373291016,1.7843192986917789,36.150001525878906,-1.1125000298022896,36.209999084472656,0.05900976217658638
3814,2006-09-08,35.34000015258789,35.529998779296875,34.75,34.799999237060554,1025200.0,0.017271112410250478,-1.4374985098824595,-4.909242240333499,63.08458342174191,71.81508693238636,-0.20055022235727193,-2.213511025488401,-1.329326423498486,-1.5156524162748113,11.21416937528558,0.789997100830071,1.8650010378392068,1.7420001029968262,-1.793055866102648,5.277056072096304,-0.02552788155291097,3.5095280875465633,-1.349517013785352,51.46442913599494,-13.3869217085606,1.7675279845497383,9,-0.034999847412109375,-2.2150001525878906,-1.772500991821289,-2.2400007247924805,1.4300003051757812,4,0.03876624012364194,1.096002490241986,34.740001678466804,1.138892200261201,34.810001373291016,1.7843192986917789,36.150001525878906,0.03876624012364194
3815,2006-09-11,34.81999969482422,35.380001068115234,34.130001068115234,35.189998626708984,804600.0,-0.014714217756606085,2.333316379209497,-0.6851820455219859,62.15685959184983,70.16061213383303,0.25012536957321885,-1.4172736592252164,-0.7360686845485986,-1.0804862747353212,9.829785635746795,1.25,2.0871411739612213,1.0004996299743638,-2.2302642722215396,4.231263532170267,-0.6148823211235879,2.6158815810723155,1.6800003051757812,29.707082250640248,-33.11663074782074,1.6153819510979512,9,0.4850006103515625,-1.6949996948242188,-1.3675003051757812,-1.7200002670288086,1.3199996948242188,0,0.06691561893956677,-1.4374985098824595,35.34000015258789,1.096002490241986,34.740001678466804,1.138892200261201,34.810001373291016,0.06691561893956677
3816,2006-09-12,34.59000015258789,34.61999893188477,32.77000045776367,34.049999237060554,2007400.0,-0.006605386107183531,5.166677263074786,-1.4594661470415198,59.34394041489186,68.09692129525737,0.473480029022447,-0.9226965385804107,-0.5848475500404646,-0.9336875970808904,9.296605768705227,2.049999237060547,2.3685205804356144,0.5725000381469698,-2.300839925105862,3.4458400013998016,-0.8641699434794461,2.0091700197733857,1.8625998687744172,53.06121087155259,-8.328465644330073,1.4366699816264168,9,0.04500007629394531,-1.4650001525878906,-1.0100007057189941,-1.4500007629394531,1.5799980163574219,1,0.04394334926448251,2.333316379209497,34.81999969482422,-1.4374985098824595,35.34000015258789,1.096002490241986,34.740001678466804,0.04394334926448251
3817,2006-09-13,34.34000015258789,34.389999389648445,33.40999984741211,34.380001068115234,1661900.0,-0.00722752237343649,31.66798067140654,-0.07407564390567921,57.78209466981337,65.832293951185,0.7682089753539856,-0.4790984020867697,-0.4136419304455856,-0.7677498252552937,8.915398255246428,1.1800003051757812,2.181748037030843,0.18400001525878906,-2.4496484418721067,2.817648472389685,-1.1328242133066624,1.5008242438242405,1.9652958862304715,56.88408150741447,-3.606018095336111,1.3168242285654488,9,0.2950000762939453,-1.2150001525878906,-0.30500125885009766,-1.2000007629394531,1.9000015258789062,2,0.04193356494788669,5.166677263074786,34.59000015258789,2.333316379209497,34.81999969482422,-1.4374985098824595,35.34000015258789,0.04193356494788669
3818,2006-09-14,33.52000045776367,34.419998168945305,33.5,34.09999847412109,1236000.0,-0.023878849481088982,-1.967741141580864,14.49961853900421,55.93221617489859,63.85026389535395,1.5190753893811362,0.46309272947453906,0.3489705926427007,-0.0246603263752192,8.949761107254503,0.9199981689453054,1.962230805717141,-0.6984996795654297,-3.1996939513984586,1.8026945922675992,-1.9490968154819441,0.5520974563510848,2.643883757812503,27.1739295690357,-36.409105614353884,1.250597135916515,9,1.114999771118164,-0.3950004577636719,-0.3250007629394531,-0.3800010681152344,0.6300010681152344,3,0.08263724403148398,31.66798067140654,34.34000015258789,5.166677263074786,34.59000015258789,2.333316379209497,34.81999969482422,0.08263724403148398
3819,2006-09-15,32.97999954223633,33.900001525878906,32.630001068115234,33.84000015258789,5791600.0,-0.01610981229572961,1.591828790745109,1.482764744184229,34.6683192259453,59.06523392198991,2.0435266700099604,1.079716150786652,0.7973688688874816,0.44840090906190966,9.611700175044831,1.2700004577636719,1.741197356998299,-1.2520006179809542,-3.721628078320748,1.2176268423588361,-2.486814348150851,-0.01718688781105726,3.0481293230273465,12.727217240767045,-45.35483845340849,1.2348137301698952,9,1.585000991821289,0.14500045776367188,-0.18249988555908203,0.15999984741210938,0.7099990844726562,4,0.09429959531590337,-1.967741141580864,33.52000045776367,31.66798067140654,34.34000015258789,5.166677263074786,34.59000015258789,0.09429959531590337
3820,2006-09-18,32.59999847412109,33.110000610351555,32.299999237060554,33.110000610351555,1567000.0,-0.011522167173731668,2.176462668481701,0.5930253189262078,35.10770844866474,54.63880787041383,2.075900364514844,1.5294704543353745,1.0949371914925408,0.8013649880093894,10.380940437746183,0.8100013732910014,1.4605939804413808,-1.6265016555786218,-4.110847221771472,0.8578439106142284,-2.8686744386750505,-0.38432887248219316,3.2242427233136794,12.931003298397542,-40.791842527983604,1.2421727830964255,9,1.6500015258789134,0.6750011444091868,0.08250141143799539,0.5400009155273509,0.7200012207031321,0,0.1279141772645438,1.591828790745109,32.97999954223633,-1.967741141580864,33.52000045776367,31.66798067140654,34.34000015258789,0.1279141772645438
3821,2006-09-19,32.220001220703125,32.919998168945305,32.189998626708984,32.470001220703125,1313000.0,-0.011656358012397283,-3.7095956488567947,0.49019402516193694,35.107725422735626,51.54713344099678,2.056013390694531,2.002696008140255,1.408630634761039,1.133638562116829,11.33403375843291,0.729999542236321,1.2249488380595182,-2.0004989624023466,-4.5045296902793766,0.5035317654746834,-3.252514326340865,-0.7484835984638281,3.3223006199017036,1.345408078606733,-48.436538882390636,1.2520153639385156,9,1.6399974822998047,1.2999992370605469,0.3449983596801758,0.9199981689453125,1.4099998474121094,1,0.12166350156518613,2.176462668481701,32.59999847412109,1.591828790745109,32.97999954223633,-1.967741141580864,33.52000045776367,0.12166350156518613
3822,2006-09-20,33.25,33.59999847412109,32.759998321533196,33.150001525878906,2290400.0,0.03196768281420925,1.1000123978370915,-0.399993896484375,39.835479233635,49.2243251782418,0.8732933494991642,1.0700911533015613,0.302942203539331,0.05487446740553992,12.116248713383646,1.3799972534179616,0.7651531025237261,-0.9975002288818331,-3.4439362594855822,1.448935801721916,-2.2207182441837077,0.22571778642004148,1.9570715192152477,47.53370362704243,1.4435544243798972,1.2232180153018744,9,0.6099987030029297,0.3000001907348633,-0.6850004196166992,-0.1100006103515625,1.3199996948242188,2,0.08781949380286647,-3.7095956488567947,32.220001220703125,2.176462668481701,32.59999847412109,1.591828790745109,32.97999954223633,0.08781949380286647
3823,2006-09-21,32.830001831054695,33.5,32.25,33.200000762939446,978800.0,-0.01263152387805433,1.5773264799688531,-3.700045777065548,40.357137829262186,46.69905344574405,1.110663954491237,1.5780869603848373,0.6311383967491793,0.4346662826211585,13.060577418090569,1.25,0.3282115024832848,-1.4219984054565344,-3.857063681710642,1.013066870797573,-2.639531043583588,-0.20446576732948074,2.075362398909924,37.42702451886975,-7.295484724208627,1.2175326381270544,9,0.9549980163574148,1.2899980545043874,-0.2650022506713938,0.3099975585937429,7.829998016357415,3,0.10386840259589936,1.1000123978370915,33.25,-3.7095956488567947,32.220001220703125,2.176462668481701,32.59999847412109,0.10386840259589936
3824,2006-09-22,31.70000076293945,32.939998626708984,31.61000061035156,32.689998626708984,1480600.0,-0.034419768659481154,-1.2735044407058103,2.6756776262205615,20.978104992152055,42.123636267999856,1.8662922894518736,2.8079482924216457,1.703638000047068,1.5356845137854584,13.887424445988044,1.3299980163574254,0.06290090585976316,-2.523999595642092,-5.0660368471700785,0.018037655885894566,-3.7950182214060852,-1.2529809698780987,2.933826906699604,4.522625588019928,-32.44223267078351,1.2710186257639935,9,1.4149990081787145,2.3549995422363317,0.8649988174438512,1.439998626708988,8.219997406005863,4,0.07728708845344134,1.5773264799688531,32.830001831054695,1.1000123978370915,33.25,-3.7095956488567947,32.220001220703125,0.07728708845344134
3825,2006-09-25,31.649999618530273,32.209999084472656,31.399999618530273,31.60000038146973,1574200.0,-0.0015773231295196366,-2.5999915229093373,-0.05050438883793675,21.005128951328857,37.86376832760397,1.5861403054219352,2.6985999478560245,1.7046872312449182,1.5479745475852624,13.953225515129775,0.8099994659423828,-0.18848327413422794,-2.385000705718994,-5.1053297211445,0.3353283097065116,-3.745165213431747,-1.0248361980062413,2.6209688039942804,11.363642274843915,-18.83757792663377,1.3601645077127527,9,1.2599992752075195,2.3000001907348633,0.48999977111816406,1.489999771118164,8.94999885559082,0,0.0644549457430117,-1.2735044407058103,31.70000076293945,1.5773264799688531,32.830001831054695,1.1000123978370915,33.25,0.0644549457430117
3826,2006-09-26,31.739999771118164,31.79999923706055,31.46999931335449,31.70000076293945,1450600.0,0.0028436067511103946,3.1250521547355556,0.7999923704891796,26.420865643768565,34.3791873247101,1.1726719338379823,2.483093647007337,1.5909173547568969,1.4113025103426367,14.022582555811795,0.3299999237060618,-0.5462509224158723,-2.134500503540039,-5.002307246294109,0.7333062392140342,-3.568403874917074,-0.7005971321630042,2.1290330188471884,15.454560429604545,-15.031254267802023,1.4339033713770366,9,1.169999122619629,2.2100000381469727,0.3549995422363281,1.3999996185302734,8.039999008178718,1,0.049779456052289506,-2.5999915229093373,31.649999618530273,-1.2735044407058103,31.70000076293945,1.5773264799688531,32.830001831054695,0.049779456052289506
3827,2006-09-27,32.740001678466804,32.959999084472656,31.709999084472656,31.899999618530273,1480400.0,0.03150604645746058,-1.0491750738314003,21.000572218776625,36.55913730400323,32.22662300572173,-0.08734261158898704,1.4113226373668724,0.5966513580138653,0.34825452644722077,14.117881498081402,1.25,-0.8597142533331734,-1.0429986953735266,-3.934052834748904,1.8480554440018508,-2.488525765061212,0.40252837431415855,0.7833664674976362,63.809610310580226,31.446880766323638,1.4455270696876883,9,-0.09000110626221414,1.2099981307983327,-0.6050024032592844,0.3999977111816335,6.919998168945305,2,0.027183852902298078,3.1250521547355556,31.739999771118164,-2.5999915229093373,31.649999618530273,-1.2735044407058103,31.70000076293945,0.027183852902298078
3828,2006-09-28,33.389999389648445,34.40999984741211,33.049999237060554,34.150001525878906,1916400.0,0.01985331942145696,1.1250029802350698,-0.9047622291401124,36.982634718949996,32.48376917161114,-0.8467668332186733,0.6704740628897312,-0.11408646722745885,-0.35143064708461935,14.070665450308878,1.6699981689453054,-1.1260090014949782,-0.3135009765624943,-3.1529471573657446,2.525945204240756,-1.7332240669641195,1.1062221138391308,-1.9899997711181712,66.11294417932395,34.672452375617674,1.4197230904016247,9,-0.4849996566772532,0.5600004196166921,-1.255000114440925,-0.2500000000000071,6.170001983642571,3,0.03533993191810603,-1.0491750738314003,32.740001678466804,3.1250521547355556,31.739999771118164,-2.5999915229093373,31.649999618530273,0.03533993191810603
3829,2006-09-29,33.650001525878906,33.779998779296875,32.759998321533196,33.52000045776367,1638800.0,0.0077868266242338,4.230830928742639,-0.17105355619133825,41.908725843546755,33.239437771042475,-1.119457392726872,0.3662424303034868,-0.4250003192761085,-0.6495744671380592,13.517875874687979,1.020000457763679,-1.3696360693290615,-0.013498878479005327,-2.831122317501311,2.8041245605433005,-1.4223105979901547,1.395312841032144,-2.189801902770995,74.75088824775507,41.31108158849629,1.4088117195111527,9,-0.7450017929077148,0.29999828338623047,-1.44000244140625,-0.5100021362304688,6.619998931884766,4,0.2083208916392496,1.1250029802350698,33.389999389648445,-1.0491750738314003,32.740001678466804,3.1250521547355556,31.739999771118164,0.2083208916392496
3830,2006-10-02,34.060001373291016,34.580001831054695,33.330001831054695,33.5,2078500.0,0.012184244541468825,-1.7777848420499827,4.307667478505825,46.42375985013027,34.49677492964187,-1.4534188776974304,-0.22460410881100756,-0.8618874130235668,-1.0898112022869668,12.748714401633631,1.25,-1.5347123134585914,0.5040008544921903,-2.056907361962189,3.064909070946573,-0.7764532537349993,1.78445496271938,-2.5408057456970212,83.27974158206757,50.16054643841015,1.280454108227191,10,-1.0700006484985352,-0.1100015640258789,-1.7275018692016602,-0.9200019836425781,7.8899993896484375,0,0.1720492237046578,4.230830928742639,33.650001525878906,1.1250029802350698,33.389999389648445,-1.0491750738314003,32.740001678466804,0.1720492237046578
3831,2006-10-03,33.990001678466804,34.810001373291016,33.279998779296875,34.0,1375900.0,-0.0020551876688738036,-1.1398576028298035,-0.017854101811282875,47.579540136368884,35.35722614105675,-1.235909912218375,-0.3422717421353596,-0.8423868451650662,-1.0510817611500016,11.881001882419993,1.5300025939941406,-1.4335880449325558,0.5420011520385799,-1.7234337455408806,2.807436049618044,-0.5907162967511539,1.6747186008283137,-2.3483738027343826,73.54841647111253,41.641051374893784,1.132717448789732,10,-0.8850011825561594,-0.04000186920166726,-0.982501506805427,-0.8500022888183665,7.949996948242173,1,0.19446885758295873,-1.7777848420499827,34.060001373291016,4.230830928742639,33.650001525878906,1.1250029802350698,33.389999389648445,0.19446885758295873
3832,2006-10-04,34.880001068115234,34.900001525878906,33.84999847412109,33.880001068115234,1049300.0,0.026184152565436936,1.0192348604335684,-100.01678748576356,59.3150736471802,37.463663454158755,-2.090183352652943,-1.2930535726820693,-1.7913155057251942,-1.9505684245807942,11.966749460752247,1.0500030517578196,-1.2801632786902388,1.4285005569457994,-0.8459924139095705,3.702993527801169,0.2912540715181109,2.565747042373488,-3.048270782529297,99.06540056935162,63.809792195090694,1.1372464854276851,10,-1.7300004959106445,-0.9300012588500977,-1.587501049041748,-1.7400016784667969,6.259998321533203,2,0.14048158145444756,-1.1398576028298035,33.990001678466804,-1.7777848420499827,34.060001373291016,4.230830928742639,33.650001525878906,0.14048158145444756
3833,2006-10-05,36.790000915527344,36.9900016784668,34.529998779296875,34.720001220703125,2198000.0,0.05475916826040739,-1.0081618798793002,2.0699996948242188,71.97233089931841,43.12968855495501,-3.7765264728015637,-3.205969790406087,-3.7376533813971307,-3.842599101914729,12.932259514261252,2.460002899169922,-1.0342603188285437,3.2360004425048814,0.5665440952544714,5.905456789755288,1.90127226887968,4.570728616130083,-4.712808930717969,95.27185332816292,54.8050635699309,1.3347281736252037,10,-2.5950002670288086,-2.5950002670288086,-3.4325008392333984,-3.6500015258789062,5.329998016357429,3,0.07801029791965775,1.0192348604335684,34.880001068115234,-1.1398576028298035,33.990001678466804,-1.7777848420499827,34.060001373291016,0.07801029791965775
3834,2006-10-06,36.709999084472656,37.0,36.0,36.790000915527344,1583000.0,-0.002174553657619538,3.0,-0.038648233260479364,74.55197810536689,49.079338460959235,-3.2532322693940543,-3.181168737671527,-3.625389740459397,-3.7307001283456174,13.87447846827055,1.0,-0.8871329767561207,3.087498664855957,0.16660571637498123,6.008391613336933,1.6270521906154656,4.5479451390964485,-4.141526130297542,92.20427902245338,46.26105808234598,1.4604464742404886,10,-2.47499942779541,-2.5099992752075195,-3.352499008178711,-3.5699996948242188,5.770000457763672,4,0.0776355859410478,-1.0081618798793002,36.790000915527344,1.0192348604335684,34.880001068115234,-1.1398576028298035,33.990001678466804,0.0776355859410478
3835,2006-10-09,37.150001525878906,37.349998474121094,36.25,36.47000122070313,996600.0,0.011985901726496051,1.0370451478909555,-8.499809269502105,79.2407941625658,54.948219407492275,-3.1637116970039614,-3.6234387468646148,-4.055721741539799,-4.115325402399748,15.418463048516568,1.0999984741210938,-0.6877261016275824,3.41100101470947,0.12585138927043715,6.696150640148506,1.7684262019899535,5.053575827428986,-4.049745326204807,95.08606969930436,41.70452223005523,1.6425748127195179,10,-2.6200027465820312,-2.7750024795532227,-3.832500457763672,-4.010002136230469,5.539997100830071,0,0.08398381705883251,3.0,36.709999084472656,-1.0081618798793002,36.790000915527344,1.0192348604335684,34.880001068115234,0.08398381705883251
3836,2006-10-10,36.11000061035156,37.93000030517578,34.950000762939446,36.79999923706055,2384900.0,-0.027994639914156516,1.0203381501955888,-1.0147034074207155,66.94311901891848,58.32421737581619,-1.6077043183274284,-2.5968672358520735,-2.99440223601335,-2.9971708136204143,15.749585726442794,2.9799995422363352,-0.2206339935235988,2.2950000762939453,-1.1399567319314912,5.729956884519382,0.5775216721812271,4.0124784804066636,-2.4147804922548843,55.39218436199225,1.2184234173384212,1.7174784041127185,10,-0.7650012969970703,-1.4450006484985352,-2.5074996948242188,-2.970001220703125,7.849998474121094,1,0.16172805466288898,1.0370451478909555,37.150001525878906,3.0,36.709999084472656,-1.0081618798793002,36.790000915527344,0.16172805466288898
3837,2006-10-11,35.779998779296875,36.58000183105469,35.11999893188477,35.810001373291016,1165100.0,-0.009138793283766544,-1.1629635908956168,0.04348210682279314,67.6646314024592,61.733328118428325,-0.895278042003298,-2.2698281912823006,-2.6139165527467583,-2.6059482959163205,16.09860268533448,1.4600028991699148,0.28110686299090304,1.89299831390381,-1.6470529199023076,5.433049547709928,0.12297269700074764,3.6630239308068724,-1.4072138312675406,36.7646893828047,-18.72076346888442,1.7700256169030593,10,-0.4349994659423828,-1.1149988174438477,-2.082498550415039,-2.6399993896484375,8.880001068115234,2,0.17216322128485984,1.0203381501955888,36.11000061035156,1.0370451478909555,37.150001525878906,3.0,36.709999084472656,0.17216322128485984
3838,2006-10-12,36.290000915527344,36.400001525878906,35.529998779296875,35.779998779296875,821100.0,0.014253833248467407,1.3835582078321123,-16.998601398601398,79.68948013596696,65.93118970647501,-1.0623744502061285,-2.7001043192802,-3.061309637256194,-3.038368876656925,16.491825228743018,0.8700027465820312,0.7412465904881387,2.264500427246091,-1.4285342694231318,5.957535123915314,0.417983078911476,4.111017775580706,-1.3480615103545759,44.96645498080503,-16.264627420458204,1.8465173483346118,10,-0.6850013732910156,-1.6250009536743164,-2.592500686645508,-3.1500015258789062,8.209999084472656,3,0.13364558698718398,-1.1629635908956168,35.779998779296875,1.0203381501955888,36.11000061035156,1.0370451478909555,37.150001525878906,0.13364558698718398
3839,2006-10-13,36.09000015258789,36.36000061035156,35.29999923706055,36.31999969482422,1424600.0,-0.0055111809835717285,5.838688242170676,-0.45097760557691446,78.17255430671727,69.45883353498468,-0.5362542681707083,-2.3770356647615927,-2.811016332088009,-2.7819192107901785,16.260994306582866,1.0600013732910156,1.0922516359126746,1.9089996337890653,-1.8598025347697629,5.67780180234789,0.024598549509654788,3.793400718068476,1.8400001525878906,38.25501895187991,-28.074269097434133,1.8844010842794126,10,-0.4850006103515625,-1.4250001907348633,-2.1750001907348633,-2.950000762939453,9.029998779296882,4,0.167082259734058,1.3835582078321123,36.290000915527344,-1.1629635908956168,35.779998779296875,1.0203381501955888,36.11000061035156,0.167082259734058
3840,2006-10-16,36.77000045776367,36.93999862670898,35.63999938964844,36.0,952300.0,0.018841792804121793,1.342347729561257,-3.3478347403512845,79.69300057986032,73.02699580648371,-0.8844213699511272,-2.876069420254538,-3.417923192893511,-3.4193055789655347,15.951488269180336,1.2999992370605398,1.4389105564811402,2.380499839782715,-1.4802960659924977,6.241295745557931,0.450101886895105,4.310897792670325,1.1073998260498072,61.07382464422832,-11.20784046919713,1.9303979528876078,10,-0.8800010681152344,-2.1050004959106445,-2.5550003051757812,-3.6300010681152344,7.349998474121101,0,0.15528961146006837,5.838688242170676,36.09000015258789,1.3835582078321123,36.290000915527344,-1.1629635908956168,35.779998779296875,0.15528961146006837
3841,2006-10-17,36.13999938964844,36.790000915527344,35.540000915527344,36.4900016784668,1474000.0,-0.017133561606530123,1.631576833964431,-0.45454815680873517,70.9876144937597,74.32394478943701,0.09233980470504832,-2.0420301628211845,-2.701299554422164,-2.771157680804535,15.52320917551202,1.25,1.7309328990804644,1.5544988632202177,-2.2399982023051876,5.348995928745623,-0.342749669542485,3.4517473959829204,1.6858528732299831,56.04399059320653,-16.594301805233556,1.8972485327627036,10,0.09000015258789062,-1.4749994277954102,-1.9249992370605469,-3.0,8.760002136230469,1,0.18123960563587205,1.342347729561257,36.77000045776367,5.838688242170676,36.09000015258789,1.3835582078321123,36.290000915527344,0.18123960563587205
3842,2006-10-18,36.16999816894531,37.15999984741211,35.90999984741211,36.18999862670898,1066400.0,0.0008300713836058016,-3.629654485472283,0.05714379134830288,68.5828522469962,73.94733605029009,0.29566262342797245,-1.9416004126435809,-2.6077242528462605,-2.7909538830595864,15.798637249499386,1.25,1.9779431694886895,1.438497734069827,-2.3643333322212143,5.241328800360872,-0.4629177990756972,3.3399132672153513,1.6053370334167525,46.77412077409616,-25.587065092405567,1.901415533145522,10,0.2700023651123047,-1.5049982070922852,-2.2899980545043945,-2.774998664855957,8.730003356933594,2,0.21537189134324186,1.631576833964431,36.13999938964844,1.342347729561257,36.77000045776367,5.838688242170676,36.09000015258789,0.21537189134324186
3843,2006-10-19,36.2400016784668,36.97000122070313,36.08000183105469,36.560001373291016,1354800.0,0.001935402628291838,-1.7812507450587924,15.99961853901007,67.76403128569736,73.19311973699347,0.15582367813517095,-1.8372324769384676,-2.535640603964893,-2.8322012748581784,15.745581097919754,0.8899993896484446,2.2450294278034235,1.3380012512207031,-2.411264323954498,5.087266826395908,-0.5366315363668974,3.2126340388083037,1.4858268045892373,50.53774908324241,-20.63213876940882,1.8746327875876023,10,0.1999988555908203,-1.5750017166137695,-2.360001564025879,-2.81500244140625,6.709999084472656,3,0.23233989456320403,-3.629654485472283,36.16999816894531,1.631576833964431,36.13999938964844,1.342347729561257,36.77000045776367,0.23233989456320403
3844,2006-10-20,34.150001525878906,36.459999084472656,34.0,36.38000106811523,5037700.0,-0.05767108321713277,1.0585804511566215,6.968755215411369,50.50167238303419,69.99988398371218,2.0612635018023298,0.46981428452568963,-0.33522587285509786,-0.7553245723420474,14.842283949334838,2.4599990844726562,2.3057216192783017,-0.8744989395141616,-4.3320091172420945,2.5830112382137713,-2.6032540283781316,0.8542561493498084,3.5273103722572188,4.746883959559378,-62.210600765605044,1.7287550888639673,10,1.8149986267089844,0.5149984359741211,-0.2700014114379883,-0.7250022888183594,9.669998168945312,4,0.30307461234746524,-1.7812507450587924,36.2400016784668,-3.629654485472283,36.16999816894531,1.631576833964431,36.13999938964844,0.30307461234746524
3845,2006-10-23,33.689998626708984,34.150001525878906,32.950000762939446,34.040000915527344,2285400.0,-0.013470069652012473,3.210503068470073,0.15695173123998263,48.39742231235467,67.9392510163162,2.211403369843218,1.149416107624802,0.2337347733279671,-0.3088581528465184,14.012319278894564,1.2000007629394602,2.054315765665301,-1.4365017890930147,-4.581049229797422,1.7080456516113962,-3.008775509445222,0.1357719312591925,3.8402207955016934,17.57715023024118,-46.54121491436738,1.5722737203522053,10,1.3650016784667969,0.975001335144043,0.15500164031982422,-0.2649993896484375,11.200000762939453,0,0.3392698358887505,1.0585804511566215,34.150001525878906,-1.7812507450587924,36.2400016784668,-3.629654485472283,36.16999816894531,0.3392698358887505
3846,2006-10-24,33.31999969482422,33.86999893188477,32.5,33.490001678466804,1558500.0,-0.010982456128431961,1.9462453803021118,0.4857167769288821,41.176478203401544,64.99612288308758,2.3959844209780172,1.7326897559211716,0.7029014113372867,0.04020586589145125,13.236749877866549,1.3699989318847727,1.7600862780097586,-1.885500717163083,-4.7376130140958495,0.9666115797696833,-3.31155686562947,-0.45944456869669636,3.9354066078301884,17.596560550953633,-40.362080863804614,1.4260561484663834,10,1.510000228881836,1.3450002670288086,0.44250011444091797,0.10499954223632812,10.979999542236328,1,0.32412963193208477,3.210503068470073,33.689998626708984,1.0585804511566215,34.150001525878906,-1.7812507450587924,36.2400016784668,0.32412963193208477
3847,2006-10-25,33.630001068115234,33.75,33.15999984741211,33.380001068115234,875100.0,0.009303762789024672,1.4081743869209808,-1.4705710759564066,28.176847686976373,59.272497055421965,1.9544664893807848,1.5734554995608931,0.46741094743926226,-0.2375664604476384,13.544016077258139,0.5900001525878906,1.362985161404282,-1.6199993133544908,-4.334599055678368,1.094600428969386,-2.9772991845164327,-0.2626994421925488,3.244972730326822,25.279659049790702,-26.804149927727885,1.3572998711619393,10,1.1999988555908203,1.034998893737793,0.059998512268066406,-0.2050018310546875,10.509998321533203,2,0.3351174576217546,1.9462453803021118,33.31999969482422,3.210503068470073,33.689998626708984,1.0585804511566215,34.150001525878906,0.3351174576217546
3848,2006-10-26,34.56999969482422,34.810001373291016,33.650001525878906,33.790000915527344,1500800.0,0.0279511922941984,-1.1886839983877469,3.1199951171875,36.7901496206502,54.6744520903034,0.8323591717369467,0.7656473543922147,-0.40818421953148487,-1.1467279970494246,14.122094819487355,1.1800003051757812,1.1724411936808323,-0.7390007019042955,-3.3319536242495644,1.8539522204409735,-2.0354771630769264,0.5574757592683355,1.9549761997424753,52.27273165139824,5.046446346913008,1.2964764611726327,10,0.26000022888183594,0.0950002670288086,-0.8650002479553223,-1.1450004577636719,9.619998931884759,3,0.29881405618297663,1.4081743869209808,33.630001068115234,1.9462453803021118,33.31999969482422,3.210503068470073,33.689998626708984,0.29881405618297663
3849,2006-10-27,40.65999984741211,41.560001373291016,39.36000061035156,40.0,14520000.0,0.17616431027911394,-1.2680436291561057,0.8461549747642709,62.76361963699094,52.79340976331791,-5.074893160960109,-5.030152668339127,-6.375871359716996,-7.167929550433357,15.833176986249809,6.990001678466797,1.1457050432965588,5.000499534606931,1.586593387299537,8.414405681914324,3.2935464609532303,6.707452608260631,-8.15999984741211,90.06620982937021,46.87411023107746,1.7069530736536977,10,-3.6299991607666016,-4.179999351501465,-6.707499980926514,-7.2350006103515625,3.8800010681152344,4,0.056320731040856,-1.1886839983877469,34.56999969482422,1.4081743869209808,33.630001068115234,1.9462453803021118,33.31999969482422,0.056320731040856
3850,2006-10-30,39.91999816894531,40.43999862670898,39.25,40.18999862670898,2722900.0,-0.018199746218491297,2.090903686382568,-0.4090916972516726,64.16354684273819,52.03518002431551,-4.292473970312116,-4.03552864656838,-5.5196337236522055,-6.365288630814447,17.037654031431558,1.4099998474121094,0.9657477021273806,3.9674980163574247,0.14962993890692644,7.785366093807923,2.0585639776321756,5.876432055082674,-7.238798141479492,81.8984221218724,38.58688375411549,1.9089340387252505,10,-2.8899974822998047,-3.439997673034668,-6.33499813079834,-6.494998931884766,4.560001373291016,0,0.09769543348608689,-1.2680436291561057,40.65999984741211,-1.1886839983877469,34.56999969482422,1.4081743869209808,33.630001068115234,0.09769543348608689
3851,2006-10-31,40.599998474121094,40.66999816894531,39.77999877929688,39.810001373291016,1744300.0,0.01703407656227718,-1.0941105720684314,-2.925910227609961,67.46375349334778,51.910835718354576,-4.775485000544556,-4.421633337705089,-6.061171878252779,-6.97949664611032,18.175972477295556,0.8899993896484304,0.8280879520777376,4.316998481750488,0.09176621468305513,8.542230748817921,2.204382348216768,6.429614615284208,-7.741222419738769,88.57139613353255,42.59629665538656,2.112616133533718,10,-3.569997787475586,-4.08499813079834,-7.169999122619629,-7.474998474121094,2.990001678466797,1,0.10566505115170965,2.090903686382568,39.91999816894531,-1.2680436291561057,40.65999984741211,-1.1886839983877469,34.56999969482422,0.10566505115170965
3852,2006-11-01,39.77999877929688,41.0099983215332,39.75,40.65999984741211,1270400.0,-0.0201970375774001,-1.6808514092080433,-1.1139294906153183,62.36710072903665,51.311176767614505,-3.7878921588058247,-3.389497257785294,-5.121311707724274,-6.072417214402357,19.352915542181698,1.2599983215332031,0.5823981349753922,3.2519989013671946,-1.193220583628836,7.697218386363225,1.0293891588691793,5.47460864386521,-6.747198218536383,77.49680621578658,30.097261279091484,2.2226097424980162,11,-2.7499980926513743,-3.144998550415046,-6.349999427795417,-6.654998779296882,3.450000762939446,2,0.11362495214846646,-1.0941105720684314,40.599998474121094,2.090903686382568,39.91999816894531,-1.2680436291561057,40.65999984741211,0.11362495214846646
3853,2006-11-02,39.65999984741211,39.81999969482422,38.83000183105469,39.58000183105469,1043000.0,-0.0030165644938939806,3.950017643075808,-0.09090672643018535,62.72273009302637,52.66907206872474,-3.4997891644155104,-3.207933214846939,-4.881342656107002,-5.85509299258608,19.093719865985058,0.9899978637695312,0.48108350428795177,2.988500022888182,-1.6723971542018887,7.649397199978253,0.6580514343431432,5.318948611433221,-6.456655270401001,30.402862839951766,-17.403504775417673,2.3304485885450363,11,-2.6299991607666016,-2.6299991607666016,-6.359999656677246,-6.534999847412109,1.4799995422363281,3,0.11296015026406159,-1.6808514092080433,39.77999877929688,-1.0941105720684314,40.599998474121094,2.090903686382568,39.91999816894531,0.11296015026406159
3854,2006-11-03,39.560001373291016,40.09000015258789,38.88000106811523,39.810001373291016,924300.0,-0.0025213937091737026,1.9876610654811417,-3.125077487959563,60.37174708537375,53.999552599060195,-2.8515499214555504,-3.039298553412536,-4.644588218930174,-5.6824310678377685,18.851394723612042,1.2099990844726634,0.4188600596279386,2.7460014343261747,-2.090801668313098,7.5828045369654475,0.32759988300654186,5.164402985645808,-6.189523660354311,33.486271442395356,-12.119630218374404,2.4184015513196355,11,-2.530000686645508,-2.530000686645508,-6.132501602172852,-6.435001373291016,-0.15999984741210938,4,0.1170373380356835,3.950017643075808,39.65999984741211,-1.6808514092080433,39.77999877929688,-1.0941105720684314,40.599998474121094,0.1170373380356835
3855,2006-11-06,40.27000045776367,40.75,39.43999862670898,39.709999084472656,1163900.0,0.01794739787223598,-1.3818157227622334,-2.2400054931640625,65.26238091760791,56.67576401174979,-2.8273445989699937,-3.692907736390673,-5.308955751078145,-6.340926836958772,18.494300290289836,1.3100013732910227,0.38826265967338713,3.3000005722045884,-1.7776901183577252,8.377691262766898,0.7611552269234352,5.838845917485742,-6.735732271619881,66.05508921681339,20.87025854554517,2.538845345281155,11,-2.9099998474121094,-3.239999771118164,-6.842500686645508,-7.145000457763672,-1.5699996948242188,0,0.106034278848399,1.9876610654811417,39.560001373291016,3.950017643075808,39.65999984741211,-1.6808514092080433,39.77999877929688,0.106034278848399
3856,2006-11-07,41.95000076293945,43.0,40.36999893188477,40.36999893188477,3103500.0,0.041718407898649446,-2.3291114180034396,2.821424922173542,69.03821154576366,61.21591555161504,-3.525148997446564,-5.178459255401783,-6.907387742474057,-7.960409236270493,19.518603643147458,2.729999542236328,0.7368615886023591,4.688000869750979,-0.8337171686497555,10.209718908151714,1.927141850550612,7.448859888951347,-8.255217913052718,74.82015112428417,28.60384591575398,2.760859019200367,11,-3.625,-4.200000762939453,-8.480000495910645,-8.825000762939453,-3.240001678466797,1,0.06030986253359005,-1.3818157227622334,40.27000045776367,1.9876610654811417,39.560001373291016,3.950017643075808,39.65999984741211,0.06030986253359005
3857,2006-11-08,41.93999862670898,42.91999816894531,40.93000030517578,41.5,1426800.0,-0.0002384299415629787,-1.5189878001965296,0.2784798207577203,68.84919283341631,64.77803146414462,-2.4724103645614974,-4.93639478738276,-6.8020013117779925,-7.857398638477456,20.598261621984452,1.9899978637695312,1.1943789765489612,4.369998741149892,-1.4810393655244525,10.221036847824237,1.4444796878127235,7.295517794487061,-7.873007090817708,74.58029163693563,27.716352124217067,2.9255190533371724,11,-1.0249977111816335,-4.189998626708977,-8.412498474121087,-8.814998626708977,-3.009998321533196,2,0.03934195469496582,-2.3291114180034396,41.95000076293945,-1.3818157227622334,40.27000045776367,1.9876610654811417,39.560001373291016,0.03934195469496582
3858,2006-11-09,41.13999938964844,42.41999816894531,40.81999969482422,42.13999938964844,1159800.0,-0.01907485129365427,1.0512833052936343,-2.2727343661947774,75.27113860561387,66.1677557939916,-0.7179492763806508,-3.9573090481511954,-5.927164766489504,-6.970014727365879,21.70658586891296,1.5999984741210938,1.7992940063574423,3.3274995803833036,-2.6995438203547337,9.354542981121341,0.31397788001428495,6.341021280752322,-6.715687515192819,54.85434241361151,2.5528778581807927,3.0135217003690182,11,-0.22499847412109375,-3.3899993896484375,-7.589999198913574,-8.014999389648438,-2.579998016357422,3,0.05080214350012291,-1.5189878001965296,41.93999862670898,-2.3291114180034396,41.95000076293945,-1.3818157227622334,40.27000045776367,0.05080214350012291
3859,2006-11-10,42.11999893188477,42.18999862670898,40.31999969482422,41.060001373291016,1630000.0,0.02382108791384474,2.116672812583472,-1.059997558593757,79.37282648628332,67.85767575438551,-1.6417120978680302,-4.703546739106535,-6.8023102781879885,-7.879834817038358,22.944084582813733,1.8699989318847585,2.5751439790930135,4.005999183654794,-2.2569150042411437,10.268913371550727,0.8745420897068286,7.137456277602759,-7.35265953240738,75.2808784087149,17.81921093559106,3.1314570939479673,11,-1.204998016357429,-4.369998931884773,-7.924998283386238,-8.749998092651374,-4.129997253417976,4,-0.0232668463221275,1.0512833052936343,41.13999938964844,-1.5189878001965296,41.93999862670898,-2.3291114180034396,41.95000076293945,-0.0232668463221275
3860,2006-11-13,42.47999954223633,43.45000076293945,41.88000106811523,42.0,1267700.0,0.008547023254529051,-3.361125975532801,0.4528307997927073,81.93863232197748,69.46599562423324,-1.7884639992136897,-4.863172361309111,-7.107850443512966,-8.140025328904358,24.000990831798312,1.5699996948242259,3.3014091993536425,4.080499839782718,-2.4397497958121974,10.600749475377633,0.8203750219852566,7.340624657580179,-7.383353718738029,69.0095562399529,6.236496886928421,3.260124817797458,11,-1.3399982452392578,-4.504999160766602,-8.262499809265137,-9.104999542236328,-5.029998779296875,0,-0.07250466218331975,2.116672812583472,42.11999893188477,1.0512833052936343,41.13999938964844,-1.5189878001965296,41.93999862670898,-0.07250466218331975
3861,2006-11-14,42.68999862670898,43.0,41.84000015258789,42.41999816894531,1258600.0,0.004943481326167509,1.606731844892396,0.5625014901175257,81.81179395273952,71.62651709353358,-1.867172267732208,-4.803583971800123,-7.25789182228953,-8.258677879489092,25.198513995833586,1.1599998474121094,3.265280401796879,3.962998962402338,-2.7349626690817104,10.660960593886387,0.6140181466603138,7.311979778144362,-7.0921515068442105,75.7187898760648,7.864207284243761,3.348980815742024,11,-1.549997329711907,-4.714998245239251,-8.237499713897698,-9.13999938964843,-5.1199989318847585,1,-0.09346446456133606,-3.361125975532801,42.47999954223633,2.116672812583472,42.11999893188477,1.0512833052936343,41.13999938964844,-0.09346446456133606
3862,2006-11-15,43.959999084472656,44.2599983215332,42.83000183105469,42.88999938964844,1780200.0,0.029749367501012314,-1.4033659240262863,3.9629551138050463,82.22374600661145,73.79329663948748,-2.7735536697506546,-5.755121819374672,-8.408742040880355,-9.436843374279583,26.34449970078216,1.5699996948242259,3.3060279182256878,4.843499374389651,-2.12877048406709,11.815769232846392,1.3573644451612807,8.329634303618022,-7.89102274602341,92.38580351204003,21.628282088713362,3.48613492922837,11,-2.3899993896484375,-5.579999923706055,-8.954999446868896,-10.119998931884766,-6.450000762939453,2,-0.11942675407958281,1.606731844892396,42.68999862670898,-3.361125975532801,42.47999954223633,2.116672812583472,42.11999893188477,-0.11942675407958281
3863,2006-11-16,44.65999984741211,45.0,44.13000106811523,44.7400016784668,1631500.0,0.015923584565922022,1.9000038147069906,-0.07476808773093185,71.78649165046737,75.06160159116455,-3.005810420748375,-6.104979567535906,-8.976745230164283,-10.009189744914245,27.628355853189728,1.0400009155273438,3.262962794115751,5.122500228881833,-2.129663623004163,12.374664080767829,1.4964183029388352,8.748582154824831,-7.935741750316147,92.73503994835487,23.411175310986252,3.626081925942998,11,-2.440000534057617,-5.909999847412109,-9.65500020980835,-10.819999694824219,-7.479999542236328,3,-0.12830272193940373,-1.4033659240262863,43.959999084472656,1.606731844892396,42.68999862670898,-3.361125975532801,42.47999954223633,-0.12830272193940373
3864,2006-11-17,44.5,44.79999923706055,44.040000915527344,44.7599983215332,999800.0,-0.0035826208678633176,3.470576355619383,3.249904634751097,76.62792234694412,76.32443952775746,-2.31480636295165,-5.407049041804555,-8.703228220744514,-9.71158965903183,30.218699440419446,0.7599983215332031,3.3763725484671454,4.445000457763669,-2.664164619521145,11.554165535048483,0.890417919121262,7.999582996406076,-6.948167712613632,84.17721442583371,15.764664263724654,3.5545825386424066,11,-1.8400001525878906,-5.75,-9.365000247955322,-10.65999984741211,-7.1100006103515625,4,-0.13348311520694345,1.9000038147069906,44.65999984741211,-1.4033659240262863,43.959999084472656,1.606731844892396,42.68999862670898,-0.13348311520694345
3865,2006-11-20,45.11999893188477,45.34000015258789,44.16999816894531,44.310001373291016,1375200.0,0.013932560267073457,-1.1467848168602006,-3.1153953372361145,76.46371189824137,77.14949512247719,-2.430026840071122,-5.403896050678362,-9.18340133716373,-10.227466939635264,32.28524526904935,1.1700019836425781,3.5348309164356095,4.493499374389657,-2.2915433128292335,11.278542061608547,1.1009780307802117,7.886020717999102,-6.823349873237042,93.71425083705377,26.701135805609,3.3925213436094466,11,-2.289999008178718,-6.199998855590827,-9.984999179840095,-11.279998779296882,-7.25999832153321,0,-0.1580229925134029,3.470576355619383,44.5,1.9000038147069906,44.65999984741211,-1.4033659240262863,43.959999084472656,-0.1580229925134029
3866,2006-11-21,44.11999893188477,45.20000076293945,43.72000122070313,44.5,1050300.0,-0.02216312109203833,-1.5084812610521665,-0.46913853515182197,74.88532937864596,77.82017696083605,-1.2179190273381693,-3.745326497969465,-8.044897996557467,-9.202829436894888,34.04104606684547,1.479999542236321,3.7554599151937254,2.9534994125366296,-3.0581107357241564,8.965109560797416,-0.052305661593763375,5.959304486667023,-4.9781477419642215,51.394341173985545,-13.702242494420155,3.005805074130393,11,-1.289999008178718,-5.199998855590827,-8.84249925613404,-10.279998779296882,-6.70000076293946,1,-0.15117856596603463,-1.1467848168602006,45.11999893188477,3.470576355619383,44.5,1.9000038147069906,44.65999984741211,-0.15117856596603463
3867,2006-11-22,44.900001525878906,45.0099983215332,44.0,44.18999862670898,770600.0,0.017679116339017753,1.1720475977571136,-1.8684234302063478,77.9317754892308,78.11580328123793,-1.7141508884786205,-3.8343047964249024,-8.66641843253256,-9.951173335246878,35.89173252149818,1.0099983215332031,3.8884757581126834,3.170001983642578,-1.9073367627382538,8.24734073002341,0.6313326104521622,5.708671356832994,-5.014372460438274,72.83957303619479,3.2158974400738316,2.5386693731904155,11,-2.0700016021728516,-5.980001449584961,-9.452501773834229,-11.060001373291016,-8.0,2,-0.163251705611411,-1.5084812610521665,44.11999893188477,-1.1467848168602006,45.11999893188477,3.470576355619383,44.5,-0.163251705611411
3868,2006-11-24,44.900001525878906,44.9900016784668,44.16999816894531,44.63000106811523,273800.0,0.0,2.6444538634340695,0.38028078206348037,78.77154450389835,78.04899417208404,-1.2568793539682943,-3.1839706431623114,-8.478233630267326,-9.903066440864478,38.7277325719619,0.8200035095214844,3.8116733766153104,2.6535018920898423,-1.3438622239246527,6.650866008104337,0.6548198340825948,4.65218395009709,-4.359847929980603,72.83957303619479,-1.2992575330563625,1.9986820580072475,11,-1.3100013732910156,-5.980001449584961,-9.347501277923584,-11.060001373291016,-7.909999847412109,4,-0.16458803904686603,1.1720475977571136,44.900001525878906,-1.5084812610521665,44.11999893188477,-1.1467848168602006,45.11999893188477,-0.16458803904686603
3869,2006-11-27,42.95000076293945,44.61999893188477,42.72000122070313,43.27999877929688,1685800.0,-0.04342985961404777,-3.8101384402177665,-1.2222128032325914,62.737638862901576,75.91555045440896,0.919984892681903,-1.1105507981381209,-6.341418774426117,-7.929062253923291,38.747069158382644,2.180000305175774,3.700001572072388,0.589001083374022,-3.347751424598627,4.525753591346671,-1.379375170612306,2.55737733736035,-1.8338655802384025,8.778612061145589,-63.64055418889516,1.9683762539863248,11,0.6399993896484375,-4.030000686645508,-7.397500514984131,-9.110000610351562,-7.1399993896484375,0,-0.13434226671172655,2.6444538634340695,44.900001525878906,1.1720475977571136,44.900001525878906,-1.5084812610521665,44.11999893188477,-0.13434226671172655
3870,2006-11-28,43.81999969482422,44.02999877929688,42.61000061035156,42.83000183105469,2883100.0,0.020256086529234052,1.0141874671962066,-3.0000115597581054,59.629239822598954,73.45082221772667,0.2906156667097761,-1.7638226050750347,-6.99839200345226,-8.762090848880696,38.808856637770546,1.4199981689453196,3.5979353005106347,1.2639999389648438,-2.548038845354057,5.0760387232837445,-0.6420194531946066,3.170019331124294,-2.197000715736749,46.7181086172386,-24.348210896508178,1.9060193921594522,11,0.1550006866455078,-4.899999618530273,-8.50499963760376,-9.979999542236328,-10.270000457763665,1,-0.14673665791776025,-3.8101384402177665,42.95000076293945,2.6444538634340695,44.900001525878906,1.1720475977571136,44.900001525878906,-0.14673665791776025
3871,2006-11-29,44.88999938964844,44.900001525878906,43.63000106811523,44.209999084472656,1757800.0,0.024418067144591937,2.628549007640264,0.6868704772620433,63.69545328483677,71.39212302641837,-0.4855571062288391,-2.630831298895103,-7.826290055483767,-9.777505569897876,38.93375592086203,1.270000457763679,3.368193476450415,2.119499588012694,-1.7118584624378812,5.950857638463269,0.20382056278740635,4.035178613237981,-2.8209602697409153,95.00003973646774,23.371175187125573,1.9156790252252878,11,-0.9149990081787109,-5.969999313354492,-10.029999256134033,-11.049999237060547,-11.020000457763665,2,-0.15660500946493627,1.0141874671962066,43.81999969482422,-3.8101384402177665,42.95000076293945,2.6444538634340695,44.900001525878906,-0.15660500946493627
3872,2006-11-30,44.29999923706055,45.38000106811523,43.95000076293945,44.81999969482422,1513100.0,-0.013143242606591388,-1.3442677798101912,-0.764706212343906,64.96211854386955,70.6338593479075,0.1762819194341958,-1.7758925138610095,-7.029257521386299,-9.145696723325756,39.02125240662011,1.4300003051757741,3.0541330165446254,1.303499412536624,-2.3122977515904495,4.919296576663697,-0.5043991695269128,3.1113979946001606,-1.8384447932313819,61.01077066512075,-12.213683590662647,1.807898582063538,11,-0.30499839782714844,-5.029998779296875,-9.552499294281006,-10.309999465942383,-8.930000305175774,3,-0.15530476719194963,2.628549007640264,44.88999938964844,1.0141874671962066,43.81999969482422,-3.8101384402177665,42.95000076293945,-0.15530476719194963
3873,2006-12-01,44.13999938964844,44.61999893188477,43.400001525878906,44.0099983215332,1131900.0,-0.0036117347667640187,1.2385270371005344,-0.2500018339874555,60.369610419213195,68.82738024482627,0.2847021057391075,-1.3313105051614045,-6.64627607761971,-8.949184255552588,39.60190073150961,1.2199974060058665,2.7249401929556782,0.9194995880126982,-2.3659800370158877,4.204979213041284,-0.7232402245015948,2.562239400526991,-1.2698624184192226,55.234603843066,-16.997329870903712,1.642739812514293,12,-0.14499855041503906,-4.624998092651367,-9.392499446868896,-9.904998779296875,-8.09000015258789,4,-0.16402351526691306,-1.3442677798101912,44.29999923706055,2.628549007640264,44.88999938964844,1.0141874671962066,43.81999969482422,-0.16402351526691306
3874,2006-12-04,44.18999862670898,44.790000915527344,43.38999938964844,44.400001525878906,1504200.0,0.0011327421330291632,1.82828111573926,-1.6153936441797547,59.06680291162925,66.89439035742492,0.2079756112151543,-1.0715983733514136,-6.431686440068539,-8.937579727740236,40.13806630515179,1.4000015258789062,2.2724008513550586,0.7379989624023366,-2.0808146454584886,3.556812570263162,-0.6714078415280795,2.147405766332753,-0.9684806819157217,57.039630153455356,-14.9554963397186,1.4094068039304128,12,-0.19499778747557883,-2.0849971771240163,-9.442498683929436,-9.924998283386223,-6.38999938964843,0,-0.16293272622756805,1.2385270371005344,44.13999938964844,-1.3442677798101912,44.29999923706055,2.628549007640264,44.88999938964844,-0.16293272622756805
3875,2006-12-05,44.540000915527344,44.75,44.31999969482422,44.5,1765500.0,0.00792039601030492,-1.149993324305251,-0.19047792047373607,59.66563014829484,65.2033126651637,-0.260327708691257,-1.1439517863653492,-6.50596561472787,-9.218208109144271,40.45246587690558,0.5600013732910227,2.097318622506833,0.8745012283325195,-1.5485940439041173,3.2975965005691563,-0.33704640778579886,2.086048864450838,-1.1500015258789062,57.788972658803615,-13.167751181812449,1.2115476361183197,12,-0.5450000762939453,-2.434999465942383,-7.785000324249268,-8.0600004196167,-6.120002746582031,1,-0.19600357797013235,1.82828111573926,44.18999862670898,1.2385270371005344,44.13999938964844,-1.3442677798101912,44.29999923706055,-0.19600357797013235
3876,2006-12-06,44.47999954223633,44.97999954223633,44.20000076293945,44.72999954223633,919000.0,-0.0013471345320538175,1.0799967447916667,-6.249856952126645,53.11004893852454,62.44534304841856,-0.16079978447821475,-0.9325006781139678,-6.168154952972536,-9.076023018465463,40.07865095449999,0.779998779296875,1.888282342625061,0.687999916076663,-1.6194039374564682,2.995403769609794,-0.4657020106899026,1.8417018428432286,-1.0900001525878906,54.773830815443766,-12.915733461437448,1.1537019267665658,12,-0.4849987030029297,-2.374998092651367,-7.724998950958252,-7.999999046325684,-6.590000152587891,2,-0.24572842665605488,-1.149993324305251,44.540000915527344,1.82828111573926,44.18999862670898,1.2385270371005344,44.13999938964844,-0.24572842665605488
3877,2006-12-07,43.59000015258789,44.66999816894531,43.27000045776367,44.40999984741211,2052200.0,-0.02000897928974421,1.0895545332391992,3.279998779296875,43.74269407655804,58.55324855649186,0.5853945648560526,0.09217670936967437,-5.037198302395794,-8.09907959923246,39.383828390710796,1.3999977111816406,1.6012696591834938,-0.28449954986572124,-2.425050655207748,1.8560515554763057,-1.3547751025367347,0.7857760028052923,1.7900009155273366,18.713442464965,-43.9157547998467,1.070275552671012,12,0.4050006866455078,-1.4849987030029297,-6.81749963760376,-7.109999656677246,-6.270000457763672,3,-0.22298695082996123,1.0799967447916667,44.47999954223633,-1.149993324305251,44.540000915527344,1.82828111573926,44.18999862670898,-0.22298695082996123
3878,2006-12-08,43.22999954223633,43.56999969482422,42.29999923706055,43.56999969482422,2465300.0,-0.008258788921573057,6.470587575312188,0.414634486736944,42.74285769092769,56.33160620405032,0.7639285216476281,0.65011483518402,-4.456410227846966,-7.690070163112239,38.45638296897135,1.2900009155273438,1.377055392708833,-0.7490001678466811,-2.495201390842176,0.997201055148814,-1.6221007793444286,0.12410044365106643,2.107801513671866,34.70149997295551,-24.160948671210313,0.8731006114977476,12,0.6100006103515625,-1.1249980926513672,-6.397499084472656,-6.749999046325684,-6.329998016357422,4,-0.18181819786216336,1.0895545332391992,43.59000015258789,1.0799967447916667,44.47999954223633,-1.149993324305251,44.540000915527344,-0.18181819786216336
3879,2006-12-11,41.13999938964844,43.599998474121094,39.4900016784668,43.59000015258789,5626400.0,-0.04834606002125752,2.327936123058865,7.205881362968282,30.528387567079065,53.098178175659214,2.872224526037101,2.806839578052063,-2.173738364563313,-5.558725099224773,37.80696654360577,4.109996795654297,0.9687268205823969,-2.7900003433227525,-4.792094397010381,-0.7879062896351243,-3.7910473701665666,-1.7889533164789384,4.076289593505848,30.054614812704543,-23.39140470196117,1.001047026843813,12,1.2950019836425781,0.9900016784667898,-4.10999870300293,-4.659998893737793,-5.189998626708984,0,-0.12372387525772854,6.470587575312188,43.22999954223633,1.0895545332391992,43.59000015258789,1.0799967447916667,44.47999954223633,-0.12372387525772854
3880,2006-12-12,39.400001525878906,41.45000076293945,39.09000015258789,41.20000076293945,2989100.0,-0.0422945524935362,1.0521751245167357,0.734693337360822,28.467170814510695,49.1839245678452,4.379904432290068,4.536868256983539,-0.2705327867330496,-3.777021264393923,36.76668901345405,2.3600006103515625,0.4791531511305607,-4.375998306274411,-7.166352807925222,-1.5856438046236008,-5.7711755570998164,-2.980821055449006,5.472710218994131,5.263181755771269,-46.441257295876355,1.3951772508254054,12,2.8349990844726562,2.8349990844726562,-2.3700008392333984,-2.9200010299682617,-3.170001983642578,1,-0.04060919357496562,2.327936123058865,41.13999938964844,6.470587575312188,43.22999954223633,1.0895545332391992,43.59000015258789,-0.04060919357496562
3881,2006-12-13,38.70000076293945,39.650001525878906,36.290000915527344,36.34000015258789,7976000.0,-0.01776651613781477,-1.7317088299419732,-1.3111120059170218,21.50735223221126,44.35561719988316,4.592461480767085,5.1886463927629904,0.5901632543939428,-3.049978904116209,36.14114696362151,3.3600006103515625,0.2566378224915127,-4.876499176025391,-8.453449816415329,-1.2995485356354521,-6.66497449622036,-3.0880238558304214,5.710094054550773,28.758957485685777,-19.434612641484406,1.7884753201949677,12,1.9349994659423828,2.135000228881836,-1.505000114440918,-2.2200002670288086,-2.4300003051757812,2,-0.0072352090044990325,1.0521751245167357,39.400001525878906,2.327936123058865,41.13999938964844,6.470587575312188,43.22999954223633,-0.0072352090044990325
3882,2006-12-14,38.709999084472656,39.060001373291016,37.810001373291016,37.810001373291016,3174300.0,0.00025835455648826056,-1.7777848420499387,0.3813548637377558,21.579417868057007,40.045595805310256,4.141674599920066,5.022680077383811,0.715597850843217,-3.041384876537471,35.078684142898524,1.25,-0.0009473110585247468,-4.604000854492185,-8.782438472856043,-0.42556323612832614,-6.693219663674114,-2.5147820453102554,4.888086342821282,33.10532116526255,-11.47619827134156,2.0892188091819293,12,1.9250011444091797,2.125001907348633,-0.6724987030029297,-1.5099992752075195,-3.6699981689453125,3,-0.021183149424385705,-1.7317088299419732,38.70000076293945,1.0521751245167357,39.400001525878906,2.327936123058865,41.13999938964844,-0.021183149424385705
3883,2006-12-15,38.93000030517578,39.47999954223633,38.41999816894531,38.88999938964844,4742800.0,0.0056833176416004605,-1.1632606986321632,0.0444455747279902,28.05676569471011,36.60003611454147,3.4698020273963692,4.586545873711309,0.5748038905329196,-3.24052735330838,33.63790340755731,1.0600013732910156,-0.4324220230874971,-4.097499656677243,-8.655845656753954,0.4608463433994672,-6.3766726567155985,-1.818326656638888,3.9372766709415004,36.11491479288953,-12.458603761942818,2.279173000038357,12,1.7049999237060547,1.9050006866455078,0.4025001525878906,-1.7300004959106445,-3.9000015258789062,4,-0.041356295857452374,-1.7777848420499387,38.709999084472656,-1.7317088299419732,38.70000076293945,1.0521751245167357,39.400001525878906,-0.041356295857452374
3884,2006-12-18,38.560001373291016,39.2400016784668,38.349998474121094,38.63000106811523,2105200.0,-0.009504210865253326,-2.6326254164979916,-1.7499523173753708,19.63049414426341,32.15168766964909,3.304728314593568,4.731293862878687,1.023922837737807,-2.816801052054487,32.20609561149112,0.8900032043457031,-0.8812911495655982,-4.17049865722656,-9.085011425498635,0.7440141110455158,-6.627755041362597,-1.713242273090522,3.649547996767275,43.99225823431261,-4.617014975113236,2.457256384136036,12,2.0749988555908203,2.2749996185302734,0.7724990844726562,-1.360001564025879,-3.25,0,-0.043049787040773446,-1.1632606986321632,38.93000030517578,-1.7777848420499387,38.709999084472656,-1.7317088299419732,38.70000076293945,-0.043049787040773446
3885,2006-12-19,37.9900016784668,38.43000030517578,37.38000106811523,38.36000061035156,1192100.0,-0.014782149235581632,3.117657618573925,5.285722070845223,7.720601469312953,27.10841572862558,3.1825842791070826,4.995885570607932,1.6538656209590528,-2.2098941653447284,30.67955964139224,1.1800003051757884,-1.301380197869598,-4.383998489379884,-9.594208029456347,0.8262110506965783,-6.9891032594181155,-1.778893719341653,3.6275928461383984,50.595251611028104,7.529653668782956,2.605104770038231,12,2.4899978637695312,2.844999313354492,1.342498779296875,-0.7900018692016602,-2.210002899169922,1,-0.05369836339553624,-2.6326254164979916,38.560001373291016,-1.1632606986321632,38.93000030517578,-1.7777848420499387,38.709999084472656,-0.05369836339553624
3886,2006-12-20,37.45000076293945,38.09000015258789,37.290000915527344,37.88999938964844,977900.0,-0.014214290383499084,-1.1052657996576805,1.1891889105399358,7.7682000086548015,23.111249721080775,2.9284703847773343,5.281343000671271,2.2822981311531123,-1.624095436552551,29.47929099750992,0.7999992370605469,-1.7624004743210193,-4.590499496459962,-10.170872264077794,0.9898732711578688,-7.380685880268878,-1.8003131126510468,3.63483440075796,7.305933686933347,-32.106294781945465,2.790186383808915,12,2.4949989318847656,3.385000228881836,2.1075000762939453,-0.025000572204589844,-2.1000022888183594,2,-0.032576800957249574,3.117657618573925,37.9900016784668,-2.6326254164979916,38.560001373291016,-1.1632606986321632,38.93000030517578,-0.032576800957249574
3887,2006-12-21,37.56999969482422,38.38999938964844,37.310001373291016,37.88000106811523,1551900.0,0.0032042437767723086,-1.6024110782750174,0.7045507746460395,9.293680648848351,19.394674494183068,2.0838730379375576,4.831769664233818,2.264587032915152,-1.68100696447285,28.13091329731172,1.0799980163574219,-2.3056566218317727,-4.1040004730224595,-9.853871730787915,1.6458707847429963,-6.978936101905184,-1.2290648441397352,3.0353520440561894,12.785340405333612,-23.6082114747598,2.8749356288827275,12,2.375,3.2650012969970703,1.9875011444091797,-0.14499950408935547,-2.7700004577636648,3,-0.03460205609848965,-1.1052657996576805,37.45000076293945,3.117657618573925,37.9900016784668,-2.6326254164979916,38.560001373291016,-0.03460205609848965
3888,2006-12-22,37.5099983215332,38.27000045776367,37.290000915527344,37.5099983215332,1256500.0,-0.0015970554638913281,-3.454595897418113,-0.0,8.663373815697355,16.965228521807326,1.393730210834562,4.542647559440546,2.4118465635716433,-1.5550718751315245,26.712947798389454,0.9799995422363281,-2.818719526856242,-3.79450168609619,-9.620777228033347,2.0317738558409673,-6.707639457064765,-0.8813639151276149,2.6638183350118965,11.281913842650647,-21.57059421585388,2.913137770968578,12,1.3600025177001953,3.325002670288086,2.465001106262207,0.32000064849853516,-3.779998779296875,4,-0.06584904069664854,-1.6024110782750174,37.56999969482422,-1.1052657996576805,37.45000076293945,3.117657618573925,37.9900016784668,-0.06584904069664854
3889,2006-12-26,37.18000030517578,37.58000183105469,37.0,37.33000183105469,592600.0,-0.008797601469578864,-1.274507457327928,-100.0,4.3424141456211345,14.28470000304182,1.2325446314836697,4.656973006634445,2.833514814508362,-1.1659782315813132,26.552630995079017,0.5800018310546875,-3.2273702443804666,-3.8359996795654325,-9.886319228776145,2.21431986964528,-6.861159454170789,-0.8108399049600763,2.60543477726754,12.587431242097177,-16.403953008125086,3.025159774605357,12,0.7900009155273438,3.655000686645508,3.304999351501465,1.0199995040893555,-4.659999847412109,1,-0.05782682916168791,-3.454595897418113,37.5099983215332,-1.6024110782750174,37.56999969482422,-1.1052657996576805,37.45000076293945,-0.05782682916168791
3890,2006-12-27,37.38999938964844,37.93000030517578,37.290000915527344,37.43999862670898,885400.0,0.005648173285340841,-4.120073243305104,0.33332485631448394,6.820924253822014,12.65287467210968,0.7905807097679798,4.153507663124806,2.6975944177929563,-1.3081947251271302,26.368106207741445,0.75,-3.6411710253916922,-3.3045005798339844,-9.41055387181023,2.8015527121422608,-6.357527225822103,-0.25147393384586536,2.045892276103288,28.057522366759972,2.231299890274208,3.0530266459881217,12,0.8500003814697266,3.4450016021728516,3.315000534057617,0.8100004196166992,-4.299999237060547,2,-0.055629795408161375,-1.274507457327928,37.18000030517578,-3.454595897418113,37.5099983215332,-1.6024110782750174,37.56999969482422,-0.055629795408161375
3891,2006-12-28,37.86000061035156,38.2400016784668,37.16999816894531,37.38999938964844,949400.0,0.012570238790462485,-1.351646601160334,-9.4001678492422,13.222068839885978,11.724280335646235,0.21109357913746862,3.2989725992792245,2.328970606888589,-1.6974118831586296,25.68769476433703,1.0700035095214844,-3.756472831624947,-2.482999420166017,-8.377860507973729,3.411861667641695,-5.430429964069873,0.4644311237378389,1.2613019803777235,61.870574674790056,33.69284481134872,2.947430543903857,12,0.37999916076660156,2.9750003814697266,3.0149993896484375,0.5099992752075195,-4.779998779296868,3,-0.054939297346075056,-4.120073243305104,37.38999938964844,-1.274507457327928,37.18000030517578,-3.454595897418113,37.5099983215332,-0.054939297346075056
3892,2006-12-29,37.41999816894531,37.79999923706055,37.22000122070313,37.70000076293945,802300.0,-0.011621828692890857,1.416660706196475,-0.5957486526848906,13.087660979519399,10.061046478402822,0.5016162114711165,3.3698908443850044,2.866360675580971,-1.1611193166507618,24.765672439842778,0.6399993896484304,-3.722870311265943,-2.5790018081665025,-8.302066240129882,3.144062623796877,-5.440534024148192,0.28253040781518735,1.418174254263782,33.07071004406424,5.481980560846921,2.8615322159816894,12,0.7000026702880859,3.4150028228759766,3.4550018310546875,0.9500017166137695,-4.3899993896484375,4,-0.05531800630984807,-1.351646601160334,37.86000061035156,-4.120073243305104,37.38999938964844,-1.274507457327928,37.18000030517578,-0.05531800630984807
3893,2007-01-03,36.900001525878906,38.25,36.0,37.77999877929688,1801000.0,-0.013896223102916938,1.4725278871184777,3.1428182177354786,16.349198852441347,9.696458112644816,0.7860351846703466,3.4990736656097923,3.4774536937995464,-0.5393741982908722,24.501853274027535,2.25,-3.562656847451244,-2.7369985580444336,-8.26994300403846,2.7959458879495926,-5.503470781041443,0.029473664952575973,1.6833537465620125,40.00006781684028,12.197671652620357,2.7664722229970127,1,0.3149986267089844,3.789999008178711,3.9749984741210938,1.4699983596801758,-4.540000915527351,2,-0.05691062877993558,1.416660706196475,37.41999816894531,-1.351646601160334,37.86000061035156,-4.120073243305104,37.38999938964844,-0.05691062877993558
3894,2007-01-04,36.9900016784668,37.38000106811523,36.16999816894531,36.90999984741211,1818600.0,0.002439028424559009,1.813958233530308,-0.09091145539824623,24.086010390748243,11.51483688169318,0.502783265582373,2.995596581181921,3.548851195932528,-0.5311790411897732,24.144128872584123,1.2100028991699148,-3.4028368229605945,-2.2869985580444308,-7.500317728598439,2.9263206125095778,-4.893658143321439,0.31966102723257706,1.283350961281215,44.00007459852431,12.795284316908052,2.6066595852770047,1,0.20499801635742188,3.6999988555908203,4.264998435974121,1.3799982070922852,-4.980003356933601,3,-0.08813198130045596,1.4725278871184777,36.900001525878906,1.416660706196475,37.41999816894531,-1.351646601160334,37.86000061035156,-0.08813198130045596
3895,2007-01-05,35.810001373291016,37.060001373291016,35.779998779296875,37.02000045776367,1548900.0,-0.031900520455036996,-1.0157453352717136,-15.124642380316613,21.83234954245917,13.077520163226998,1.4986272135981409,3.6765307170418,4.894694656365637,0.7419502033529426,23.83767595780315,1.2800025939941406,-3.4299969063552354,-3.030498886108397,-7.834205131710789,1.7732073594939948,-5.432352008909589,-0.6286457633072047,2.4399986267089844,1.2146793184822764,-29.047851587690978,2.401853122801196,1,1.2749977111816406,4.769998550415039,5.444998741149902,2.5599985122680664,-4.340002059936527,4,-0.09187380031717063,1.813958233530308,36.9900016784668,1.4725278871184777,36.900001525878906,1.416660706196475,37.41999816894531,-0.09187380031717063
3896,2007-01-08,33.549999237060554,36.0,33.40999984741211,36.0,4602600.0,-0.0631109201217761,1.1142851804506946,2.024795550987718,15.040656500000267,13.71607303557721,3.5170964460520935,5.34999686359118,7.309625848549153,3.079052828127665,23.756004409051382,2.5900001525878906,-3.422710627959731,-4.744001007080072,-9.328213586411586,-0.15978842774855906,-7.036107296745826,-2.4518947174143193,4.3542005920410105,2.892549281710014,-25.894616518374068,2.292106289665755,1,2.2900009155273366,5.845001220703118,7.897500991821282,4.820000648498528,-1.4799995422363352,0,-0.013710852307994403,-1.0157453352717136,35.810001373291016,1.813958233530308,36.9900016784668,1.4725278871184777,36.900001525878906,-0.013710852307994403
3897,2007-01-09,33.86999893188477,35.09000015258789,33.65999984741211,33.86999893188477,4322400.0,0.009537994101374903,-5.809554950045183,-0.0,16.176459338537597,14.550860315892795,2.924611308819223,4.494918896882467,7.141474135792755,2.823788015523313,24.531783537165193,1.5400009155273366,-3.276014217550326,-3.9380012512206974,-8.208377174853453,0.3323746724120582,-6.073189213037075,-1.8028132894043196,3.315128900146476,9.5041130159202,-17.597868534843688,2.135187961816377,1,1.960000991821282,5.525001525878899,7.577501296997063,4.500000953674309,-2.3199996948242223,1,-0.023324391075973283,1.1142851804506946,33.549999237060554,-1.0157453352717136,35.810001373291016,1.813958233530308,36.9900016784668,-0.023324391075973283
3898,2007-01-10,35.36999893188477,35.58000183105469,33.549999237060554,33.630001068115234,2366300.0,0.044286981024611816,-1.1368431196970816,100.0,31.475016171479737,17.56559387432153,1.217122571405696,2.5042703535093622,5.783579423799743,1.3867255095891906,25.984714331758735,2.0300025939941335,-3.0592925478601884,-2.0450012207031207,-5.601413297479027,1.5114108560727857,-3.8232072590910704,-0.2667951823151711,1.211108422607417,49.370238836489136,23.396628078233306,1.7782060383879519,1,0.46000099182128196,3.825000762939446,6.262501716613762,3.020001411437981,-4.839998245239261,2,-0.06615776712615251,-5.809554950045183,33.86999893188477,1.1142851804506946,33.549999237060554,-1.0157453352717136,35.810001373291016,-0.06615776712615251
3899,2007-01-11,36.04999923706055,36.20000076293945,35.349998474121094,35.5,1542100.0,0.019225341411101438,1.0,0.31609190362396555,38.876134347319365,21.127283884710124,0.4022788335684453,1.5003096798719682,5.060187028376099,0.7672302974406762,27.4915527999956,0.8500022888183594,-2.851589684819814,-1.1105009078979506,-4.2484023417211105,2.0274005259252093,-2.6794516248095306,0.4584498090136293,-2.6399993896484375,72.3287201643768,47.426044005588324,1.5689507169115802,1,-0.2199993133544922,3.145000457763672,5.7050018310546875,2.340001106262207,-4.629999160766602,3,-0.10235780041059073,-1.1368431196970816,35.36999893188477,-5.809554950045183,33.86999893188477,1.1142851804506946,33.549999237060554,-0.10235780041059073
3900,2007-01-12,37.79999923706055,38.34000015258789,36.0,36.0,2705000.0,0.04854369034773631,-1.6000012715662941,3.2727304253740144,51.762328617143474,25.409534971072066,-1.434275992250413,-0.396008030610858,3.3100915558458794,-0.9114741852497446,28.275162107789946,2.3400001525878906,-2.586515638977602,0.7194992065429702,-2.255346671014337,3.694345084100277,-0.7679237322356869,2.2069221453216272,-4.334199371337888,89.04663525151466,59.360317107132865,1.4874229387786544,1,-1.9249992370605469,1.3950004577636719,5.250001907348633,0.590001106262207,-6.369998931884766,4,-0.15317463048651636,1.0,36.04999923706055,-1.1368431196970816,35.36999893188477,-5.809554950045183,33.86999893188477,-0.15317463048651636
3901,2007-01-16,38.41999816894531,38.95000076293945,37.81999969482422,38.5,2883200.0,0.016402088476152432,1.3061167293364786,-0.04444548053549895,54.07477684204521,29.963658955797158,-2.197585103731967,-1.0941576470010688,2.6752778285658323,-1.4499407021365442,27.699485165321313,1.1500015258789062,-2.2290060068691417,1.3534982681274386,-1.591744659756813,4.29874119601169,-0.11912319581468722,2.8261197320695643,-4.759230291748047,90.1851399216433,55.95013062942151,1.4726214639421242,1,-2.2399978637695312,0.7750015258789062,4.630002975463867,-0.029997825622558594,-6.089996337890618,1,-0.1808953458308198,-1.6000012715662941,37.79999923706055,1.0,36.04999923706055,-1.1368431196970816,35.36999893188477,-0.1808953458308198
3902,2007-01-17,37.88999938964844,38.70000076293945,37.599998474121094,38.11999893188477,2062100.0,-0.013794867375222064,-1.7160504292704521,2.8749284760634115,51.743124531693326,33.89631736460293,-1.7812197304286954,-0.6627189605732653,3.210432816821239,-0.8465715196800687,27.137741009848483,1.1000022888183594,-1.9044235487781762,0.8644994735717759,-2.0063011633917185,3.7353001105352703,-0.5709008449099713,2.299899792053523,-3.911877539306637,80.3703504858086,41.44606259613287,1.4354003184817477,1,-1.7099990844726562,1.1499996185302734,5.160001754760742,0.5000009536743164,-5.759998321533203,2,-0.15360252807009134,1.3061167293364786,38.41999816894531,-1.6000012715662941,37.79999923706055,1.0,36.04999923706055,-0.15360252807009134
3903,2007-01-18,37.31999969482422,38.41999816894531,37.18999862670898,38.02999877929688,1343100.0,-0.015043539298127961,-1.5360783388390524,3.086958685087757,50.62836354272393,36.84546771482245,-1.2799817639096958,-0.2313840757226444,3.782940100306803,-0.20625012717106017,26.92582170162734,1.2299995422363352,-1.7078138918831627,0.3749998092651339,-2.3579226943442606,3.1079223128745284,-0.9914614425395669,1.7414610610698347,-3.0435651097265577,54.722221339191016,11.951520027918882,1.3664612518046986,1,-1.1399993896484375,1.1849994659423828,5.730001449584961,1.1050004959106374,-5.69999885559082,3,-0.1546088023833475,-1.7160504292704521,37.88999938964844,1.3061167293364786,38.41999816894531,-1.6000012715662941,37.79999923706055,-0.1546088023833475
3904,2007-01-19,36.900001525878906,37.79999923706055,36.84000015258789,37.38000106811523,1846100.0,-0.011253970321000839,-2.199984741269145,0.6760565650487147,47.84141881214008,39.73536430034255,-0.9768152450035643,0.06100220259477851,4.203840886460263,0.29000567534716737,26.74287320297556,0.9599990844726562,-1.4820951585219007,0.03800163269043111,-2.5871049124482326,2.663108177829095,-1.2745516398789007,1.350554905259763,-2.3431529701107365,30.50851841075874,-13.539882085647122,1.3125532725693316,1,-0.720001220703125,1.6049976348876953,6.0724992752075195,1.644998550415039,-5.600002288818356,4,-0.17262874189221789,-1.5360783388390524,37.31999969482422,-1.7160504292704521,37.88999938964844,1.3061167293364786,38.41999816894531,-0.17262874189221789
3905,2007-01-22,35.95000076293945,37.0,35.900001525878906,36.97999954223633,1996100.0,-0.025745277063828675,1.0560725006595506,2.1458328366275183,41.92730275706243,42.72276944001612,-0.005439120918239837,0.8962882157781422,5.120834890287647,1.2608981532023051,26.314414432515488,1.0999984741210938,-1.3359751632285182,-0.8099990844726577,-3.4089624394535036,1.7889642705081883,-2.109480761963077,0.48948259301776176,-1.1295630747410073,1.6393196579528955,-38.49594660859866,1.2994816774904223,1,0.2999992370605469,1.4799995422363281,6.332500457763672,2.989999771118164,-5.2600002288818395,0,-0.12600836134933957,-2.199984741269145,36.900001525878906,-1.5360783388390524,37.31999969482422,-1.7160504292704521,37.88999938964844,-0.12600836134933957
3906,2007-01-23,36.22999954223633,36.27000045776367,35.65999984741211,35.88999938964844,2549100.0,0.007788561150338547,1.9047510921789992,-0.33009762673698556,44.901460143912544,45.91443619616889,0.1505285082671577,0.5483161237865204,4.756242717001413,1.0112955889568838,25.86942538426294,0.6100006103515625,-1.3053475067004499,-0.4690002441406236,-3.0570203727398493,2.119019884458602,-1.7630103084402364,0.8250098201589893,-1.161788069553424,18.74998431457189,-21.358582391183937,1.2940100642996144,1,0.020000457763671875,0.3000011444091797,6.005001068115234,2.710000991821289,-6.199998855590817,1,-0.1324868699339835,1.0560725006595506,35.95000076293945,-2.199984741269145,36.900001525878906,-1.5360783388390524,37.31999969482422,-0.1324868699339835
3907,2007-01-24,36.27000045776367,36.61000061035156,36.0,36.16999816894531,983400.0,0.0011040826948041094,-1.772738701091527,0.2941242468781205,47.18498147706869,47.659987896789886,0.5439743489943893,0.4278658015097534,4.630691537164701,1.0082996138012845,25.541949874111978,0.6100006103515625,-1.1540122612216592,-0.3639993667602539,-2.925071451743527,2.197072718223019,-1.644535409251894,0.9165366757313862,-0.9688816276653753,22.10148483034953,-17.276385337602857,1.280536042491638,1,0.8799991607666016,0.17499923706054688,4.465000152587891,2.6700000762939453,-6.810001373291016,2,-0.10862968229893177,1.9047510921789992,36.22999954223633,1.0560725006595506,35.95000076293945,-2.199984741269145,36.900001525878906,-0.10862968229893177
3908,2007-01-25,35.040000915527344,36.209999084472656,34.61999893188477,36.15999984741211,1937900.0,-0.03391231118589755,1.6065631693322586,-11.199732977303071,42.09245305492947,48.0173566420799,1.9246371074057151,1.5424116967341774,5.784874564105429,2.261980861999305,25.43906555115053,1.6500015258788991,-0.701577107825841,-1.470499038696289,-4.091229887428888,1.1502318100363098,-2.780864463062592,-0.16013361432998607,3.9099998474121094,13.207608281011012,-24.52867002503242,1.3103654243663008,1,1.7449989318847656,1.404998779296875,5.694999694824219,3.8999996185302734,-6.170000076293945,3,-0.08304793868092042,-1.772738701091527,36.27000045776367,1.9047510921789992,36.22999954223633,1.0560725006595506,35.95000076293945,-0.08304793868092042
3909,2007-01-26,35.029998779296875,35.169998168945305,34.240001678466804,35.09000015258789,1626400.0,-0.0002854490858770209,7.454613237156006,0.05357270581503469,46.505364674467195,47.43324953733809,1.9833017753083695,1.4578259023285653,5.685787639117365,2.304309532945169,25.2540186568551,0.9299964904785014,-0.24612857294521007,-1.3730010986328125,-4.053795208911147,1.307793011645522,-2.7133981537719762,-0.03260404349364876,3.8334019470214855,28.623100770265065,-13.165621666140563,1.3403970551391668,1,1.56500244140625,1.2950019836425781,5.7050018310546875,3.910001754760742,-5.5199985504150355,4,-0.097345077330657,1.6065631693322586,35.040000915527344,-1.772738701091527,36.27000045776367,1.9047510921789992,36.22999954223633,-0.097345077330657
3910,2007-01-29,35.310001373291016,35.56999969482422,34.72999954223633,34.799999237060554,1391100.0,0.007993223058849308,-1.5846097867295796,-8.499841057918376,59.58606796144743,48.04561521727167,1.4672451478788702,1.0688033792345024,5.286094787112418,2.0304877055048536,25.245234132927063,0.8400001525878906,0.01267918785590183,-0.9889986038208036,-3.6699559799792,1.6919587723375926,-2.3294772919000053,0.35148008425839805,3.3684633911132806,45.14768679550782,-1.4966508715482973,1.3404786880791992,1,1.1599998474121094,0.8699989318847656,5.424999237060547,3.6299991607666016,-5.800001144409176,0,-0.11356561824615752,7.454613237156006,35.029998779296875,1.6065631693322586,35.040000915527344,-1.772738701091527,36.27000045776367,-0.11356561824615752
3911,2007-01-30,35.779998779296875,35.91999816894531,35.18000030517578,35.400001525878906,1164800.0,0.013310602880955091,1.2424312483382847,0.7450895328137492,60.23579985796073,48.98924580907916,0.6519403466482032,0.45849491118044483,4.692630846261949,1.5704248163441648,25.402207929130682,0.7399978637695312,0.1671735314385785,-0.4150011062622099,-3.0006741037089597,2.17067189118454,-1.7078376049855848,0.877835392461165,2.7209274616699233,64.9788099104913,13.073174536415664,1.2928364987233767,1,0.5500011444091797,0.40000152587890625,4.877501487731934,3.160001754760742,-6.499998092651364,1,-0.14225820063986283,-1.5846097867295796,35.310001373291016,7.454613237156006,35.029998779296875,1.6065631693322586,35.040000915527344,-0.14225820063986283
3912,2007-01-31,35.349998474121094,35.810001373291016,34.889999389648445,35.66999816894531,1544200.0,-0.012017896027000097,2.066642083312117,-0.8421105467103017,49.8789318291292,48.90597561867975,0.7641050790679458,0.764669647969427,4.950680188438447,2.0293560464692746,25.623221437908306,0.920001983642571,0.03494875652489071,-0.7415014266967788,-3.2861039575616857,1.8031011041681282,-2.0138026921292322,0.5307998387356747,2.9804907843457045,56.34508920013229,3.9486021819430093,1.272301265432455,1,0.6700019836425781,0.8300018310546875,5.04000186920166,3.5900020599365234,-6.05999755859375,2,-0.15049499341195804,1.2424312483382847,35.779998779296875,-1.5846097867295796,35.310001373291016,7.454613237156006,35.029998779296875,-0.15049499341195804
3913,2007-02-01,34.799999237060554,35.54999923706055,34.209999084472656,35.22999954223633,1604800.0,-0.015558677816158384,1.5046738967678452,1.3437522351762885,42.31242052711349,48.29164247589901,1.0270562927694868,1.2113836069432438,5.296225597582371,2.6064993977487774,25.323926951087337,1.3400001525878906,-0.2096735790692108,-1.1865005493163991,-3.763731143599081,1.3907300449662827,-2.47511584645774,0.10211474782494179,3.366870518206241,34.50295137262292,-14.737230736131266,1.2886152971413425,2,0.8050003051757741,1.3800010681152273,5.5900011062622,4.140001296997063,-4.3999996185302805,3,-0.15344828361090934,2.066642083312117,35.349998474121094,1.2424312483382847,35.779998779296875,-1.5846097867295796,35.310001373291016,-0.15344828361090934
3914,2007-02-02,33.72999954223633,35.130001068115234,33.689998626708984,35.11999893188477,2422300.0,-0.03074711834144872,1.042551349479471,3.232554425932896,22.684554617270493,46.15355934925547,1.7881455719831436,2.134043124307226,6.150280641978476,3.688116518304767,25.10016409089262,1.44000244140625,-0.4386342454432821,-2.0935001373291016,-4.811992556395396,0.6249922817371925,-3.4527463468622486,-0.7342539277959546,4.199457972782817,1.7937633963471273,-40.65920841519624,1.3592462095331455,2,1.4200000762939453,2.450000762939453,6.122501373291016,5.210000991821289,-4.619998931884769,4,-0.14408534743433044,1.5046738967678452,34.799999237060554,2.066642083312117,35.349998474121094,1.2424312483382847,35.779998779296875,-0.14408534743433044
3915,2007-02-05,32.52000045776367,33.59999847412109,32.439998626708984,33.59999847412109,2055500.0,-0.03587308333513339,1.148151811101511,0.7769773313573651,13.308458714664809,42.64322585711683,2.7495800856223482,3.2516390914678226,7.105834993399874,4.911117809907118,24.861963900834173,1.2900009155273438,-0.6666885618529932,-3.1389991760253935,-6.233142183214035,-0.04485616883675192,-4.686070679619718,-1.5919276724310691,5.070300346190663,2.298903493627372,-32.70696214498847,1.547071503594322,2,2.0049991607666016,3.174999237060547,6.882500648498535,6.420000076293945,-4.450000762939453,0,-0.09255843131955555,1.042551349479471,33.72999954223633,1.5046738967678452,34.799999237060554,2.066642083312117,35.349998474121094,-0.09255843131955555
3916,2007-02-06,33.09000015258789,33.130001068115234,32.22999954223633,32.700000762939446,1590400.0,0.01752766564577768,2.829783780274008,-0.36111120922594186,20.297027132040952,39.65567537433597,1.885624338008526,2.7883717135461126,6.315005833678185,4.361239280502822,23.62003856716829,0.9000015258789062,-0.8358041196387731,-2.545999526977539,-5.7121517728951545,0.6201527189400764,-4.129075649936347,-0.9629234040187313,3.985270433641908,24.02235113098257,-5.028537960497054,1.5830761229588066,2,1.1299991607666016,2.5,6.447500228881836,5.850000381469727,-4.920000076293945,1,-0.1081897826291206,1.148151811101511,32.52000045776367,1.042551349479471,33.72999954223633,1.5046738967678452,34.799999237060554,-0.1081897826291206
3917,2007-02-07,33.080001831054695,33.650001525878906,32.689998626708984,33.009998321533196,1490400.0,-0.0003021553788785658,-1.7042224765343348,0.17949645917292725,21.808512257256822,37.40190417459457,1.5595367633316712,2.8840158466824732,6.074359821671983,4.395496688929988,22.13863990313551,0.9600028991699219,-0.8633230317681964,-2.5164979934692298,-5.793198252808459,0.7602022658699994,-4.154848123138841,-0.8781478637996187,3.4138362298958853,25.60248093225716,-0.19284768013246634,1.6383501296696132,2,0.9949970245361257,2.509998321533196,6.457498550415032,5.859998703002923,-5.990001678466804,2,-0.11487306330321412,2.829783780274008,33.09000015258789,1.148151811101511,32.52000045776367,1.042551349479471,33.72999954223633,-0.11487306330321412
3918,2007-02-08,33.029998779296875,33.34000015258789,32.72999954223633,33.130001068115234,935300.0,-0.0015115794737011745,1.3461541283057623,-1.4285325050403073,22.93704950569004,34.78320248917488,1.4465579975878526,2.898321892811339,5.86796975686601,4.482807402396219,21.05665359418592,0.6100006103515625,-0.9724581568989379,-2.4495010375976562,-5.921539017181949,1.0225369419866368,-4.185520027389806,-0.7134820478055062,2.9521786594079913,27.586166073415786,2.2884187620054988,1.7360189897921479,2,1.0450000762939453,2.5600013732910156,6.447502136230469,5.910001754760742,-5.379999160766602,3,-0.11323033611838196,-1.7042224765343348,33.080001831054695,2.829783780274008,33.09000015258789,1.148151811101511,32.52000045776367,-0.11323033611838196
3919,2007-02-09,32.360000610351555,33.150001525878906,32.189998626708984,32.950000762939446,1073500.0,-0.020284535080433375,-1.0645132180725925,5.8998664886515355,23.871901668527727,30.814961789961583,1.8975333515004564,3.4548314019830286,6.331367072079139,5.195218256061445,20.59056385249803,0.9600028991699219,-1.156597052202109,-2.934999275207524,-6.662181869788974,0.7921833193739296,-4.798590572498249,-1.0714079779167989,3.1719154807770877,11.643948360597427,-15.958784045744892,1.863591297290726,2,1.694997787475593,3.2099990844726634,6.5924997329711985,6.579999923706062,-4.510000228881825,4,-0.06056863272104829,1.3461541283057623,33.029998779296875,-1.7042224765343348,33.080001831054695,2.829783780274008,33.09000015258789,-0.06056863272104829
3920,2007-02-12,32.009998321533196,32.22999954223633,31.649999618530273,32.200000762939446,893100.0,-0.01081589252833326,3.6399993896481737,0.3220379529951831,19.596543687612666,26.29948888214513,1.9335344909908798,3.5297949032007025,6.43839483101678,5.59209609888611,21.88404741765751,0.710000991821282,-1.1934932328734646,-2.995501518249519,-6.802046738426732,0.8110437019276908,-4.898774128338125,-1.0922289081609122,3.0540493245766953,17.99991798408665,-10.279686835460563,1.9032726100886055,2,1.7200021743774485,3.2900018692016673,6.932501792907722,6.930002212524421,-3.649997711181637,0,-0.09059662178210115,-1.0645132180725925,32.360000610351555,1.3461541283057623,33.029998779296875,-1.7042224765343348,33.080001831054695,-0.09059662178210115
3921,2007-02-13,31.46999931335449,32.540000915527344,31.1299991607666,31.989999771118164,1358400.0,-0.016869698109776232,-1.3500014305105652,2.736809347895939,17.741930108495822,22.728710913185864,2.009149551345221,3.712776713989218,6.689640299465058,6.182373955723872,23.739657199946542,1.4100017547607422,-1.3301063529260162,-3.1880005836486838,-6.9507634785618,0.5747623112644327,-5.069382031105238,-1.306619136192129,3.047800648342662,13.492056884348791,-14.925897640241999,1.8813814474565576,2,1.8699998855590856,3.5700006484985387,7.362500190734867,7.4700012207031286,-3.379999160766598,1,-0.1080393928412785,3.6399993896481737,32.009998321533196,-1.0645132180725925,32.360000610351555,1.3461541283057623,33.029998779296875,-0.1080393928412785
3922,2007-02-14,32.06999969482422,32.259998321533196,31.36000061035156,31.36000061035156,1320400.0,0.01906578946810189,-1.535208089317724,-1.3653816527894924,28.193828033930103,21.159978413943268,1.000126183366575,2.797847557694439,5.82092534101556,5.620205692970025,25.566489844288242,0.8999977111816371,-1.6531952478697747,-2.2970002174377413,-5.9043211761044745,1.3103207412289954,-4.100660696771108,-0.4933397381043747,1.8379961227054338,42.533941728367786,11.688342553214895,1.8036604793333677,2,1.0600004196166992,2.9700002670288086,5.5475006103515625,6.870000839233398,-4.020000457763668,2,-0.12160896961778567,-1.3500014305105652,31.46999931335449,3.6399993896481737,32.009998321533196,-1.0645132180725925,32.360000610351555,-0.12160896961778567
3923,2007-02-15,31.54999923706055,32.110000610351555,31.440000534057614,31.959999084472656,1144800.0,-0.01621454514224996,-1.1269936421434705,-0.5774653184470322,26.229510332514508,21.553862382303716,1.1294011272033906,3.0181522541551224,6.065786521036014,6.182104744523425,27.250931830700797,0.6700000762939418,-2.0655796951448835,-2.5285006523132303,-6.06362578800103,1.0066244833745657,-4.2960632201571265,-0.7609380844693341,1.8579571822517558,20.792058640515425,-9.907757010830782,1.7675625678438982,2,0.8400011062622035,3.490000724792477,6.062500953674313,7.390001296997067,-3.639999389648441,3,-0.14136289040646544,-1.535208089317724,32.06999969482422,-1.3500014305105652,31.46999931335449,3.6399993896481737,32.009998321533196,-0.14136289040646544
3924,2007-02-16,30.53000068664551,31.65999984741211,30.3799991607666,31.420000076293945,1826100.0,-0.03232959033535843,-1.1512572447043135,2.170731026526122,20.3473742823479,22.335964112046284,1.8413854743547056,3.727572089872762,6.79150867409518,7.256538904827746,28.988636766509362,1.2800006866455078,-2.3868571637111557,-3.2299991607665994,-6.841775244226046,0.3817769226928469,-5.035887202496323,-1.4241111190368763,2.467923426128568,6.9445094453418665,-21.0219350365102,1.8058880417297234,2,1.4849996566772425,4.134999275207516,6.982499122619625,8.73999977111816,-2.9400005340576207,4,-0.0943334753796784,-1.1269936421434705,31.54999923706055,-1.535208089317724,32.06999969482422,-1.3500014305105652,31.46999931335449,-0.0943334753796784
3925,2007-02-20,31.420000076293945,31.809999465942386,30.04999923706055,30.25,1751200.0,0.029151633463203375,-1.2420362201491233,-1.3146077288391365,24.292453307620107,22.7799003537773,0.8704823878639729,2.6148608027175015,5.600224069754326,6.427501444873606,30.34746882496745,1.760000228881836,-2.5999553910032347,-2.11349973678589,-5.715161644813698,1.488162171241921,-3.914330690799794,-0.3126687827719863,1.0543390460786384,55.02007693733629,30.42448914810328,1.8008309540139051,2,0.43000030517578125,3.0799999237060547,6.092499732971191,7.975000381469727,-3.549999237060547,1,-0.1136218868922837,-1.1512572447043135,30.53000068664551,-1.1269936421434705,31.54999923706055,-1.535208089317724,32.06999969482422,-0.1136218868922837
3926,2007-02-21,31.43000030517578,31.520000457763672,31.04999923706055,31.35000038146973,1179900.0,0.0003182759025319726,2.615390822726745,0.06837599870886875,25.68238612699254,23.210330783747935,0.6707888868669158,2.3471587034181596,5.284777300789585,6.477703148258378,31.652455463243324,0.47000122070312145,-2.5767454348090695,-1.863499546051024,-5.3463432157336825,1.619344123631631,-3.6049213808923497,-0.12207771120969824,0.5594708401343951,62.443513113243185,40.13466408797376,1.7414218348413275,2,0.2649993896484375,3.0699996948242188,6.104999542236328,7.965000152587891,-3.309999465942383,2,-0.0976773676428716,-1.2420362201491233,31.420000076293945,-1.1512572447043135,30.53000068664551,-1.1269936421434705,31.54999923706055,-0.0976773676428716
3927,2007-02-22,32.330001831054695,32.360000610351555,31.290000915527344,31.46999931335449,1535400.0,0.02863511031308219,1.3260861001980115,10.750041723291744,35.31511622579926,24.585671530426733,-0.38754242900689917,1.1982844983076149,4.11218141531571,5.627781022342596,32.95764192538238,1.0699996948242116,-2.3293121907851884,-0.7664980888366628,-3.9754015987477445,2.4424054210744224,-2.3709498437922036,0.837953666118878,-2.280002593994144,98.70135231763425,74.7155617939714,1.6044517549555422,2,-0.730001449584968,2.0449981689453054,5.357498168945305,7.064998626708977,-4.290000915527351,3,-0.13114758547257666,2.615390822726745,31.43000030517578,-1.2420362201491233,31.420000076293945,-1.1512572447043135,30.53000068664551,-0.13114758547257666
3928,2007-02-23,32.130001068115234,32.970001220703125,32.09999847412109,32.299999237060554,2129600.0,-0.006186228011510586,-6.565130858791514,-0.19767171077582868,39.38993183126697,26.309897104064426,-0.3672525079717843,1.2322767963902947,4.043249158411257,5.866827996401334,33.381832286296934,0.8700027465820384,-2.1940032729942587,-0.8209988594055204,-3.920899102298506,2.2789013834874687,-2.370948980852013,0.7289512620409724,-2.033801803588865,71.23289102906611,42.604189486459845,1.5499501214464946,2,-0.6200008392333984,2.1049976348876953,5.479998588562012,7.2649993896484375,-4.190000534057621,4,-0.12698417975166343,1.3260861001980115,32.330001831054695,2.615390822726745,31.43000030517578,-1.2420362201491233,31.420000076293945,-0.12698417975166343
3929,2007-02-26,31.6200008392334,32.22999954223633,31.270000457763672,32.09999847412109,1241100.0,-0.015873022468957942,1.594592922703359,2.8235459114979102,43.421057401416746,28.9570652944871,0.02988231190820656,1.553350978212535,4.34022256395977,6.409153722021259,33.80587687137496,0.9599990844726562,-2.1079538174036188,-1.160499191284181,-4.152153556707454,1.8311551741390915,-2.6563263739958174,0.3353279914274552,-1.4088494964599576,53.76714163099094,20.90703595437771,1.4958271827116367,2,-0.1100006103515625,2.3049983978271484,5.722498893737793,7.774999618530273,-2.7300014495849574,0,-0.1173308315418512,-6.565130858791514,32.130001068115234,1.3260861001980115,32.330001831054695,2.615390822726745,31.43000030517578,-0.1173308315418512
3930,2007-02-27,31.29999923706055,31.85000038146973,31.1299991607666,31.20000076293945,2488400.0,-0.010120227504099133,-4.9999682110784684,-0.20833118093279543,36.41881761821797,31.032275017789566,0.26661679526180393,1.6417006913601817,4.495180658445005,6.753401673514151,34.6185956844578,0.7200012207031286,-2.054994326459685,-1.2800006866455043,-4.089832296132652,1.52983092284164,-2.684916491389078,0.12491511809806966,-0.9784938991699228,13.020819880910068,-20.091481898738337,1.4049158047435728,2,0.2100009918212855,2.225000381469723,6.042500495910641,8.095001220703121,-1.4499988555908203,1,-0.11853032507680894,1.594592922703359,31.6200008392334,-6.565130858791514,32.130001068115234,1.3260861001980115,32.330001831054695,-0.11853032507680894
3931,2007-02-28,30.690000534057614,31.34000015258789,30.61000061035156,31.20000076293945,2189500.0,-0.019488776928808127,-1.1791028630153861,-5.100080109864595,33.37969505254223,31.60848246430202,0.8429860976422638,1.9508379972196188,4.952211345301581,7.385463462402317,35.86371907354587,0.7299995422363317,-1.9898729582830903,-1.6354994773864782,-4.1292255358742445,0.8582265811012846,-2.8823625066303613,-0.388636448142595,-0.26255536085448483,3.3898263989913637,-29.405371295559124,1.246863029243882,2,0.8199996948242223,2.639999389648441,6.149999618530277,8.704999923706058,0.22999954223633168,2,-0.09188659647284059,-4.9999682110784684,31.29999923706055,1.594592922703359,31.6200008392334,-6.565130858791514,32.130001068115234,-0.09188659647284059
3932,2007-03-01,30.03000068664551,30.53000068664551,29.54999923706055,30.36000061035156,2172500.0,-0.021505370997947026,1.9253771283303558,0.6470583835414447,30.769245817344057,32.11289751817198,1.3222268466159832,2.31029133146561,5.448097726453167,8.049701764972621,37.18966165210688,1.1400012969970632,-1.8789604106778128,-2.0294994354247997,-4.288762856923864,0.22976398607426418,-3.159131146174335,-0.8998677246752678,2.9400005340576136,14.03512196427796,-18.616805032732017,1.1296317107495322,3,1.2299995422363246,3.0499992370605433,6.3599996566772425,9.36499977111816,1.529998779296875,3,-0.06360305706757774,-1.1791028630153861,30.690000534057614,-4.9999682110784684,31.29999923706055,1.594592922703359,31.6200008392334,-0.06360305706757774
3933,2007-03-02,29.459999084472656,30.149999618530273,29.26000022888184,29.979999542236328,2167100.0,-0.01898107189942011,1.0697645535033007,1.575759327225997,31.16883245562326,33.315281759647014,1.7484530374734284,2.5926476126488183,5.836886347792785,8.590173068804589,38.26925806961833,0.889999389648434,-1.705713039960795,-2.332501029968263,-4.487865373349415,-0.17713668658711512,-3.410183201658839,-1.2548188582776874,3.4416020965576166,6.733969758562891,-27.394908038921415,1.0776821716905742,3,1.6550016403198242,3.27500057220459,7.33750057220459,9.935001373291016,2.6599998474121165,4,-0.048200889785286694,1.9253771283303558,30.03000068664551,-1.1791028630153861,30.690000534057614,-4.9999682110784684,31.29999923706055,-0.048200889785286694
3934,2007-03-05,28.8700008392334,30.04999923706055,28.809999465942386,29.209999084472656,1952700.0,-0.020027096523238752,-4.391291728344466,0.6538422037193266,30.226717436408364,33.974644440623486,2.3224475656475043,2.951187368557534,6.247007558305796,9.148187808402774,39.210937688950786,1.239999771118164,-1.709626139799198,-2.6794993400573723,-5.004317250827839,-0.3546814292869058,-3.8419082954426074,-1.5170903846721373,3.8859363037109347,1.9737287901639904,-32.78277915157352,1.1624089553852337,3,2.0199995040893555,3.494997978210449,7.744998931884766,10.524999618530273,2.1499996185302734,0,-0.03221337991483342,1.0697645535033007,29.459999084472656,1.9253771283303558,30.03000068664551,-1.1791028630153861,30.690000534057614,-0.03221337991483342
3935,2007-03-06,29.51000022888184,29.670000076293945,28.70000076293945,29.20000076293945,2341500.0,0.02216831905244354,2.079367001613691,-0.9117678408141264,37.81095235519579,35.322262910423845,1.545553940036342,2.186212383030391,5.449234913149436,8.472576191055875,39.646829980529915,0.9699993133544957,-1.6353766239355423,-1.8889999389648402,-4.335797252745696,0.5577973748160119,-3.1123985958552645,-0.6656012820744124,3.0091806534423746,30.681805045805504,-6.485077890826787,1.2233986568904265,3,1.3250007629394496,2.7999992370605433,6.95000076293945,9.885000228881832,2.039999008178711,1,-0.021009855453223425,-4.391291728344466,28.8700008392334,1.0697645535033007,29.459999084472656,1.9253771283303558,30.03000068664551,-0.021009855453223425
3936,2007-03-07,29.51000022888184,29.60000038146973,29.01000022888184,29.399999618530273,1530700.0,0.0,3.068953723921923,0.35484128986212027,32.79570374878584,35.04232819075569,1.3908200750610256,2.0071644454728705,5.305617221800599,8.45320827027783,40.01658731932181,0.5900001525878906,-1.4017710773098067,-1.709999942779536,-4.159721776538259,0.7397218909791832,-2.934860859658894,-0.48513902590017466,2.703646243891594,44.262267743815144,7.453134093149451,1.2248609168793598,3,1.3250007629394496,2.7999992370605433,6.815000534057614,9.885000228881832,0.6499996185302699,2,0.011521523210803908,2.079367001613691,29.51000022888184,-4.391291728344466,28.8700008392334,1.0697645535033007,29.459999084472656,0.011521523210803908
3937,2007-03-08,29.28000068664551,29.940000534057614,28.95000076293945,29.8799991607666,1794300.0,-0.007793952573786345,1.749994701818363,-5.454501317796989,34.125883415909556,34.45743392238265,1.2769653634326303,2.042606144363301,5.382496856133482,8.667575016976425,40.746319646980574,0.9899997711181641,-1.262742388781799,-1.7499994277954052,-4.181693333494312,0.6816944779035055,-2.9658463806448587,-0.5341524749459516,2.6525541293412047,40.00002630827816,1.11672203510944,1.2158469528494549,3,1.1849994659423793,2.975000381469723,6.974999427795407,10.11499977111816,0.6499996185302699,3,0.056010906802896,3.068953723921923,29.51000022888184,2.079367001613691,29.51000022888184,-4.391291728344466,28.8700008392334,0.056010906802896
3938,2007-03-09,29.290000915527344,29.729999542236328,29.01000022888184,29.18000030517578,882500.0,0.0003415378636377753,-2.199991522909372,-0.18333481683048822,39.90228412716607,34.06645911413257,0.9183164267133321,1.8319746700216513,5.218270241617617,8.633698156214137,41.51548761638542,0.7199993133544886,-1.1542122297421074,-1.5529993057250984,-3.911215214507216,0.8052166030570191,-2.732107260116159,-0.3738913513340414,2.383949576215592,43.70376440403062,0.748179149102171,1.1791079543910583,3,0.9849996566772461,2.8349990844726562,6.809999465942383,10.104999542236328,2.3899993896484375,4,0.07750080162038042,1.749994701818363,29.28000068664551,3.068953723921923,29.51000022888184,2.079367001613691,29.51000022888184,0.07750080162038042
3939,2007-03-12,30.399999618530273,30.95000076293945,29.690000534057614,29.920000076293945,1845400.0,0.03789684767181045,-1.6808554674025324,4.3636079900124844,41.9811292462495,34.6844937394694,-0.4279413189084984,0.5982830300524284,3.9744020709275816,7.509228451282205,41.54531832104721,1.6599998474121058,-1.1849325259066106,-0.3450005531311042,-2.5983487030788055,1.9083475968165935,-1.471674628104953,0.7816735218427446,1.0360348949083829,75.5555046929255,32.716286783682264,1.126674074973849,3,-0.37999916076660156,1.5150012969970703,5.492500305175781,8.995000839233398,1.25,0,0.05657892549137,-2.199991522909372,29.290000915527344,1.749994701818363,29.28000068664551,3.068953723921923,29.51000022888184,0.05657892549137
3940,2007-03-13,29.11000061035156,30.18000030517578,29.04999923706055,30.1200008392334,1494400.0,-0.04243417843309438,1.0000033758407891,-2.1041691501959083,34.8167547109518,34.84416703484825,0.5796987790887727,1.7495839350658677,5.106011677895669,8.766250597757118,41.46244833219089,1.350000381469723,-1.3026878663999142,-1.4899996757507346,-3.773625549026857,0.7936261975253878,-2.6318126123887957,-0.3481867391126734,2.1071512030471595,7.999992370605469,-31.0226800274106,1.1418129366380618,3,0.7150001525878906,2.0650005340576207,6.554999351501468,10.284999847412113,1.9300003051757848,1,0.06561318472569577,-1.6808554674025324,30.399999618530273,-2.199991522909372,29.290000915527344,1.749994701818363,29.28000068664551,0.06561318472569577
3941,2007-03-14,28.06999969482422,28.88999938964844,27.81999969482422,28.82999992370605,3015500.0,-0.035726585150173906,1.4318198074009416,0.7524753036177235,22.622089944495627,33.93892749342064,1.3510458308369735,2.658086630110425,5.957120782101754,9.776951630129119,41.374021350778264,1.2900009155273402,-1.4720951182694293,-2.3600006103515625,-4.866287596789931,0.14628637608680606,-3.613144103570747,-1.1068571171323782,2.9457800345377585,7.98721772163933,-22.51629981622144,1.2531434932191847,3,1.3150005340576172,2.6650009155273438,7.039999961853027,10.84000015258789,3.809999465942383,2,0.12397575988851917,1.0000033758407891,29.11000061035156,-1.6808554674025324,30.399999618530273,-2.199991522909372,29.290000915527344,0.12397575988851917
3942,2007-03-15,28.170000076293945,28.420000076293945,27.79999923706055,28.170000076293945,1568800.0,0.003562535894439778,1.4800033569335795,-0.0,24.218738164439813,33.16669479440026,1.0722125619992084,2.372570073139581,5.67968082651106,9.647456409672628,41.28431915046023,0.6200008392333949,-1.5810278849044863,-2.0650002479553216,-4.639960926760914,0.509960430850267,-3.352480587358116,-0.7775199085525273,2.526201649614258,11.746052698503343,-13.043444958176137,1.2874803394027947,3,1.2049999237060547,2.5550003051757812,6.734999656677246,10.635000228881836,3.3700008392333984,3,0.07064251919519227,1.4318198074009416,28.06999969482422,1.0000033758407891,29.11000061035156,-1.6808554674025324,30.399999618530273,0.07064251919519227
3943,2007-03-16,27.09000015258789,28.21999931335449,26.979999542236328,28.09000015258789,3011700.0,-0.03833865533479042,-1.0327844760737366,-100.0,22.545444036644227,32.313219972204244,1.9899370080823537,3.268904498050631,6.582796673738642,10.690264153643994,41.328881750793364,1.2399997711181605,-1.6514132919326308,-2.922000217437745,-5.774948137341923,-0.06905229753357034,-4.348474177389832,-1.4955262574856576,3.258657274658596,2.770795378548535,-17.595072400293887,1.426473959952088,3,1.875,3.0699996948242188,7.742499351501465,11.71500015258789,4.119998931884766,4,0.10483573778483679,1.4800033569335795,28.170000076293945,1.4318198074009416,28.06999969482422,1.0000033758407891,29.11000061035156,0.10483573778483679
3944,2007-03-19,27.649999618530273,27.78000068664551,27.09000015258789,27.20000076293945,2415500.0,0.020671814794688492,-1.059702852197589,-0.44999885559082387,28.504114505674067,31.279126877812942,1.384249750436254,2.6162144358721875,5.8458719897423705,10.129322638454134,40.89943601935442,0.6900005340576207,-1.6342666674535913,-2.2180006980896003,-5.246209622413488,0.8102082262342911,-3.732105160251546,-0.7038962359276546,2.227045704814792,20.937497392297413,-0.3427028489887718,1.5141044621619457,3,1.3150005340576172,2.4150009155273438,7.182499885559082,11.155000686645508,3.6800003051757777,0,0.1457504789238664,-1.0327844760737366,27.09000015258789,1.4800033569335795,28.170000076293945,1.4318198074009416,28.06999969482422,0.1457504789238664
3945,2007-03-20,27.85000038146973,28.020000457763672,27.309999465942386,27.65999984741211,1261100.0,0.0072333007485982925,1.6792455546238616,0.4222244827893183,32.42573731553837,31.238019496341003,1.032604491558125,2.250425459538082,5.505662977094925,9.936878191780583,40.207712179698724,0.7100009918212855,-1.5822133262030462,-1.839499950408932,-4.903178843766465,1.2241789429485976,-3.3713393970876986,-0.3076605037301654,1.621458532520112,45.549785797741244,21.097504730767795,1.5318394466787648,3,1.1149997711181605,2.1249999999999964,6.9624986648559535,10.93499946594238,3.5900001525878835,1,0.1364452131063132,-1.059702852197589,27.649999618530273,-1.0327844760737366,27.09000015258789,1.4800033569335795,28.170000076293945,0.1364452131063132
3946,2007-03-21,28.36000061035156,28.82999992370605,27.540000915527344,27.86000061035156,2479500.0,0.018312395759289224,-1.2631573663851452,2.631571550469258,39.470363091425476,31.831850571398327,0.38255113013445197,1.5796240530223677,4.93134772589443,9.443384446803368,39.151685880275004,1.2899990081787074,-1.4587793472276758,-1.1759997367858936,-4.179544805842344,1.8275453322705602,-2.6777722713141188,0.3257727977423315,0.7626539915927921,74.59463694915004,46.807759167852666,1.5017725345282267,3,0.6049995422363317,1.6149997711181676,6.154999732971195,10.154999732971195,3.0,2,0.09449930350839164,1.6792455546238616,27.85000038146973,-1.059702852197589,27.649999618530273,-1.0327844760737366,27.09000015258789,0.09449930350839164
3947,2007-03-22,28.09000015258789,28.899999618530273,27.989999771118164,28.56999969482422,1761700.0,-0.009520467276193045,-1.6764689382804698,-0.9599990844726562,41.022284239545066,31.956295028329322,0.5207619604572962,1.5975969232577611,5.122253571080542,9.723539088034755,39.00883463603256,0.9099998474121094,-1.4641354383588308,-1.2340001106262193,-3.996023995680112,1.5280237744276768,-2.6150120531531655,0.14701183190072697,-1.1100006103515625,57.81252949188036,26.23227963607662,1.3810119425269476,3,0.875,1.885000228881836,6.09999942779541,10.164999961853027,2.6499996185302734,3,0.13492342426454362,-1.2631573663851452,28.36000061035156,1.6792455546238616,27.85000038146973,-1.059702852197589,27.649999618530273,0.13492342426454362
3948,2007-03-23,28.04999923706055,28.479999542236328,27.809999465942386,28.21999931335449,955000.0,-0.0014240268889302854,-1.0615399061584039,0.3541671633724987,44.20902817083918,32.20383935328373,0.40942659516807467,1.387394448303592,5.032707418677429,9.758555573062008,39.5589961111864,0.6700000762939418,-1.4397138914072762,-1.0700009346008272,-3.5474275737230165,1.407425704521362,-2.30871425416192,0.16871238496026564,-1.0315996932983431,53.03863910108022,16.981642673923247,1.2387133195610938,3,0.5300006866455043,1.9250011444091761,6.035000801086422,10.205000877380368,2.140001296997063,4,0.12442074058439512,-1.6764689382804698,28.09000015258789,-1.2631573663851452,28.36000061035156,1.6792455546238616,27.85000038146973,0.12442074058439512
3949,2007-03-26,27.90999984741211,28.190000534057614,27.57999992370605,28.0,848100.0,-0.004991065720368004,1.595740536328849,0.5294124246878342,37.841942249077064,32.53997130196432,0.17776951373304328,1.3019504933496613,5.01694015916371,9.795465901510596,39.73743470007332,0.6100006103515625,-1.4253732694647816,-1.0245002746582017,-3.2572561904179302,1.2082556411015268,-2.140878232538064,0.09187768322166079,-0.8539683021545414,37.7358694270036,0.9576819520899562,1.116377957879864,3,0.029999732971191406,2.065000534057617,5.805000305175781,10.345000267028809,2.8199996948242188,0,0.11823716428169506,-1.0615399061584039,28.04999923706055,-1.6764689382804698,28.09000015258789,-1.2631573663851452,28.36000061035156,0.11823716428169506
3950,2007-03-27,27.59000015258789,28.920000076293945,27.57999992370605,28.290000915527344,1707300.0,-0.011465413707406058,-2.72221633535368,7.777773068282965,36.08695519969521,34.03606744143094,0.28997682239432976,1.4016169445709288,5.117826847617394,10.02128488886531,39.556163356699756,1.3400001525878942,-1.4914264247755895,-1.1590000152587905,-3.1696864440837764,0.8516864135661955,-2.1643432296712817,-0.1536568008462993,-0.497089245864867,3.6231353237035204,-30.877871941129293,1.005343214412493,3,0.3599996566772461,2.385000228881836,5.75,10.089999198913574,3.1800003051757812,1,0.13555635195483529,1.595740536328849,27.90999984741211,-1.0615399061584039,28.04999923706055,-1.6764689382804698,28.09000015258789,0.13555635195483529
3951,2007-03-28,27.8700008392334,28.06999969482422,27.54999923706055,27.63999938964844,1739300.0,0.010148629398222253,-1.5365767425416277,-0.3285731412907781,39.85611731921763,35.77355401418403,-0.02388939334245066,0.9481276159334797,4.597461674862586,9.636917877936007,39.10405286438273,0.5200004577636683,-1.6643063017041761,-0.7379993438720689,-2.562460162892645,1.086461475148507,-1.6502297533823587,0.17423106563822088,-0.7040063657275368,23.35776687201957,-10.016069761798054,0.9122304095102886,3,0.07999897003173828,2.104999542236328,5.304999351501465,9.644998550415039,2.59999847412109,2,0.1280947107040853,-2.72221633535368,27.59000015258789,1.595740536328849,27.90999984741211,-1.0615399061584039,28.04999923706055,0.1280947107040853
3952,2007-03-29,28.1200008392334,28.34000015258789,27.68000030517578,27.959999084472656,1219800.0,0.008970218603225444,1.19999809265258,0.69565541890918,41.863699656544625,37.92002686083963,-0.3148360150674847,0.5772967277349181,4.122132474415963,9.296038800998588,38.02441330273394,0.6599998474121094,-1.6694748680218403,-0.3924993515014634,-2.0997455204972724,1.3147468174943455,-1.246122435999368,0.46112373299644105,-0.883846141616015,41.605930876057066,9.144724269991478,0.8536230844979052,3,-0.11500072479248047,1.8549995422363281,4.977499008178711,9.394998550415039,2.299999237060547,3,0.11522047206334607,-1.5365767425416277,27.8700008392334,-2.72221633535368,27.59000015258789,1.595740536328849,27.90999984741211,0.11522047206334607
3953,2007-03-30,28.040000915527344,28.60000038146973,27.809999465942386,28.15999984741211,924700.0,-0.0028449474153087184,-1.7241324879640438,-0.7499850990022292,30.84417182853062,38.18003323004591,-0.09600262658722514,0.5749366797752273,3.9896033967713223,9.285687870567259,36.658118670521525,0.7900009155273438,-1.47919233364059,-0.4014993667602553,-2.060253287713131,1.2572545541926203,-1.2308763272366932,0.4278775937161825,-0.7364924027628987,35.76652396366278,8.394736064422464,0.8293769604764377,3,0.07499885559082031,1.9349994659423828,4.9474992752075195,9.474998474121094,2.2199993133544957,4,0.09629096888137689,1.19999809265258,28.1200008392334,-1.5365767425416277,27.8700008392334,-2.72221633535368,27.59000015258789,0.09629096888137689
3954,2007-04-02,27.940000534057614,28.43000030517578,27.70000076293945,28.13999938964844,1134600.0,-0.0035663472968845422,-1.1470625359381674,1.666671964904532,38.22938289827005,38.82488273923832,0.05527299556266385,0.634207555158099,3.885070743940311,9.295435331352,35.06091455756556,0.7299995422363317,-1.3116845494676994,-0.45499973297119567,-2.115316820670447,1.2053173547280558,-1.2851582768208232,0.37515881087843184,-0.5718323587519869,28.467230517558985,-1.2989872647344818,0.8301585438496261,4,0.2899999618530309,1.6649990081787145,4.932498931884769,9.419998168945316,2.689998626708988,0,0.08052970497467782,-1.7241324879640438,28.040000915527344,1.19999809265258,28.1200008392334,-1.5365767425416277,27.8700008392334,0.08052970497467782
3955,2007-04-03,28.88999938964844,28.959999084472656,28.01000022888184,28.1299991607666,1265300.0,0.03400139002978264,1.1111094627844256,-3.8000228883144445,58.40163437854455,40.928357326695995,-0.8176751816637875,-0.38432640318582045,2.7679869452974764,8.248454825625696,33.12018895661996,1.0199985504150426,-0.9923611253474718,0.5259991645813038,-1.0685098418485772,2.120508171011185,-0.2712553386336367,1.3232536677962443,-1.4597579383032802,95.03548209932848,59.93196325434564,0.797254503214941,4,-0.6350002288818395,0.5250005722045863,3.8275003433227504,7.934999465942379,0.7399997711181605,1,0.06368986470962601,-1.1470625359381674,27.940000534057614,-1.7241324879640438,28.040000915527344,1.19999809265258,28.1200008392334,0.06368986470962601
3956,2007-04-04,29.85000038146973,30.0,29.0,29.0,2382800.0,0.03322952620640307,-1.3529401204995006,1.118421217741348,64.63414472053366,43.551897380139174,-1.7255530995750803,-1.3887514168372341,1.6395847976941909,7.169245151010454,31.00484598696719,1.110000610351559,-0.7271048436436018,1.4690001487731976,-0.18316146979811165,3.121161767344507,0.6429193394875448,2.2950809580588505,-2.327973472136918,93.53449835080107,53.18474356020518,0.826080809285654,4,-1.0750007629394567,-0.6900005340576207,2.6674995422363246,6.97499847412109,0.21999931335448863,2,0.030820772681298125,1.1111094627844256,28.88999938964844,-1.1470625359381674,27.940000534057614,-1.7241324879640438,28.040000915527344,0.030820772681298125
3957,2007-04-05,30.920000076293945,31.0,29.84000015258789,29.899999618530273,2156300.0,0.03584588546566492,-1.0350885411786752,1.199999999999995,83.42058424770094,47.90873694423493,-2.628294230723654,-2.4554805836812896,0.408855823638298,5.9852082449232,29.504756952626384,1.1599998474121094,-0.48303128600473144,2.4569998741149917,0.48511223689683547,4.428887511333148,1.4710560555059118,3.4429436927240715,-3.1997353197077594,97.57575932722597,50.304933275121506,0.9859438186090788,4,-1.6450004577636719,-1.9300003051757812,1.5,4.829999923706055,-0.5,3,-0.014553711572739214,-1.3529401204995006,29.85000038146973,1.1111094627844256,28.88999938964844,-1.1470625359381674,27.940000534057614,-0.014553711572739214
3958,2007-04-09,31.559999465942386,31.649999618530273,30.95000076293945,31.0,2225400.0,0.02069855718205904,-1.1212152738643173,0.5490188378642228,83.64887197261824,52.998395802406165,-3.0374614712601193,-3.0743197054298115,-0.3480972577781678,5.2465091877448025,28.088605462078785,0.7299995422363281,-0.31773501123554126,2.98349933624268,0.5940731270079986,5.3729255454773615,1.7887862316253376,4.1782124408600225,-3.5117611850148194,97.7215144642257,45.173233259986446,1.194713104617341,4,-1.9600000381469762,-2.2449998855590856,0.610000610351559,3.04000091552734,0.12000083923339488,0,-0.03612165427564906,-1.0350885411786752,30.920000076293945,-1.3529401204995006,29.85000038146973,1.1111094627844256,28.88999938964844,-0.03612165427564906
3959,2007-04-10,32.11999893188477,32.47999954223633,31.5,31.59000015258789,3254400.0,0.017743963099451365,-1.760565650487287,0.946427294184972,84.60290516705994,58.38905690989114,-3.282679019941,-3.6879366111578946,-1.0206320564599984,4.574416606890473,28.265772650265426,0.9799995422363281,-0.12043198002889,3.457498836517342,0.6967681118161586,6.218229561218525,2.07713347416675,4.837864198867933,-3.6395492904448794,91.94629383328933,36.92182805088709,1.3803653623505914,4,-2.1049995422363352,-2.3899993896484446,-0.19499874114990945,2.2500009536743093,0.22999954223631391,1,-0.05790780712500443,-1.1212152738643173,31.559999465942386,-1.0350885411786752,30.920000076293945,-1.3529401204995006,29.85000038146973,-0.05790780712500443
3960,2007-04-11,31.020000457763672,32.509998321533196,30.60000038146973,32.400001525878906,2776300.0,-0.034246528975726664,1.3875053942383653,-2.603781597282167,69.67455996948239,61.70221720436499,-1.838283392112107,-2.569234957661717,-0.05729792976542569,5.5490393539077445,27.738628716295132,1.909997940063466,0.037424007692390404,2.2620003700256355,-0.6894634386061327,5.213464178657404,0.7862684657097532,3.737732274341518,-1.9796138302122763,57.54989811166973,4.794344213762095,1.4757319043158836,4,-0.9250011444091832,-1.2750015258789098,0.6074991226196289,3.1249990463256836,0.37999916076660156,2,-0.012572575475235381,-1.760565650487287,32.11999893188477,-1.1212152738643173,31.559999465942386,-1.0350885411786752,30.920000076293945,-0.012572575475235381
3961,2007-04-12,31.54999923706055,32.049999237060554,31.020000457763672,31.239999771118164,3259300.0,0.01708571152403815,-1.7466703966023867,-0.22463712029279417,74.6438799076212,65.34445945448462,-2.001899437342118,-2.9778281361300145,-0.7357718864514844,4.892120838795687,26.519052804081554,1.029998779296882,0.28690806225054644,2.6179991722106983,-0.5639996462537873,5.7999979906751875,1.0269997629784555,4.208998581442941,-1.954474738472065,64.04495345208939,11.436295257891153,1.590999409232244,4,-1.4449996948242294,-1.8050003051757884,0.02250099182128551,2.4200019836425746,-0.09000015258789418,3,-0.06085578835889793,1.3875053942383653,31.020000457763672,-1.760565650487287,32.11999893188477,-1.1212152738643173,31.559999465942386,-0.06085578835889793
3962,2007-04-13,30.15999984741211,31.40999984741211,28.959999084472656,31.25,6048900.0,-0.044057034017790486,2.4751787632263142,-3.516135581957641,62.60455102308684,68.87339047610197,-0.3264213644284659,-1.508437221981012,0.5004014908474055,6.125550913575964,24.88486542754336,2.590000152587894,0.5710950396751215,1.1284997940063484,-2.077535232637878,4.334534820650575,-0.47451771931576303,2.7315173073284598,2.3499984741210866,33.80284565731553,-17.97682090876625,1.6030175133221132,4,-0.055000305175788355,-0.4150009155273473,1.4125003814697266,3.6650009155273438,1.4500007629394496,4,-0.002984089955014091,-1.7466703966023867,31.54999923706055,1.3875053942383653,31.020000457763672,-1.760565650487287,32.11999893188477,-0.002984089955014091
3963,2007-04-16,29.93000030517578,29.93000030517578,28.270000457763672,28.649999618530273,8893500.0,-0.007625979555701545,1.5937483701863686,-1.1743123921648229,61.938543659595304,71.5077416718048,0.2233568620977593,-1.1117635249352098,0.5884616788214672,6.1848771659307005,22.928189781706703,1.8899993896484375,0.8211007063932172,0.756500244140625,-2.337066547786769,3.850067036068019,-0.790283151823072,2.303283640104322,2.5089980316162013,39.15095952280279,-13.810090922853824,1.5467833959636972,4,0.3299989700317383,-0.18500137329101918,1.4300003051757812,3.895000457763672,1.5200004577636683,0,0.016371525764182104,2.4751787632263142,30.15999984741211,-1.7466703966023867,31.54999923706055,1.3875053942383653,31.020000457763672,0.016371525764182104
3964,2007-04-17,31.68000030517578,32.200000762939446,29.70000076293945,30.0,6072700.0,0.058469762183643414,-1.1929836302552403,1.3124995343389625,70.67746199475965,72.87172251805092,-1.0508400930840622,-2.6818664125656433,-1.2515744388129662,4.275202073088096,20.81703095512648,2.4999999999999964,1.1047445299581113,2.305000209808348,-0.8939365611038426,5.503936980720535,0.7055318243522528,3.9044685952644436,0.5922381164550714,80.42456522325901,20.345916603747618,1.599468385456094,4,-1.2900009155273473,-1.9350013732910192,-0.48000001907348633,2.145000457763672,-0.220001220703125,1,0.0,1.5937483701863686,29.93000030517578,2.4751787632263142,30.15999984741211,-1.7466703966023867,31.54999923706055,0.0
3965,2007-04-18,31.649999618530273,31.989999771118164,31.149999618530273,31.68000030517578,2363400.0,-0.0009469913622635051,1.5846173709677893,-0.017857548330843184,69.60581179683794,73.42412997097361,-0.6572814651794694,-2.4797190381506127,-1.2748069750897706,4.13383254612917,18.88585705348447,0.8400001525878906,1.498060044456107,2.0849995613098145,-1.1832103848651911,5.35320950748482,0.45089458822231165,3.7191045343973173,0.5500011444091726,86.00506102544506,20.402352343831282,1.6341049730875035,4,-1.2600002288818395,-1.9050006866455114,-0.6824989318847656,2.1750011444091797,-1.0699996948242223,2,0.022116867741792445,-1.1929836302552403,31.68000030517578,1.5937483701863686,29.93000030517578,2.4751787632263142,30.15999984741211,0.022116867741792445
3966,2007-04-19,31.040000915527344,31.65999984741211,30.95000076293945,31.520000457763672,3380900.0,-0.019273260990682273,-1.1515128746062355,15.999618539004388,64.6000087356617,71.33295491408035,0.15563749400154592,-1.7482822116234686,-0.7446028921604544,4.583141287295113,17.735423994487665,0.7099990844726598,1.8441130450691468,1.3410008430480964,-1.9389274610971228,4.620929147193316,-0.29896330902451496,2.980964995120708,1.1599998474121023,70.48346673448363,1.7690984915222145,1.6399641520726096,4,-0.6500015258789098,-1.2950019836425817,-0.5399999618530273,2.7849998474121094,-0.3900012969970703,3,0.01159789601754957,1.5846173709677893,31.649999618530273,-1.1929836302552403,31.68000030517578,1.5937483701863686,29.93000030517578,0.01159789601754957
3967,2007-04-20,31.8799991607666,31.989999771118164,31.09000015258789,31.46999931335449,2184600.0,0.027061798339672816,1.8571368020780983,-0.8541671633725209,67.84387028956795,69.57684361596365,-0.5966033941320497,-2.413527710801638,-1.65595777158223,3.5732518553842922,16.675364311559182,0.9499988555908203,2.0447743978791806,1.9914991378784173,-1.3346282970439844,5.317626572800815,0.3284354204172182,3.6545628553396163,0.16280158996581662,91.85746622585741,18.191562355164734,1.6630637174611997,4,-1.4899997711181676,-2.1350002288818395,-1.8199987411499023,1.5050010681152344,-1.369998931884762,4,-0.013174406755029677,-1.1515128746062355,31.040000915527344,1.5846173709677893,31.649999618530273,-1.1929836302552403,31.68000030517578,-0.013174406755029677
3968,2007-04-23,31.540000915527344,31.86000061035156,30.84000015258789,31.32999992370605,2078000.0,-0.010664938964543014,1.4000000000000117,0.5121977316499079,66.3636522844941,67.55025996234522,-0.29026470464778953,-1.8958632043785215,-1.3911261946223377,3.7396570718607336,15.373253519851088,1.039999008178711,2.130914229638517,1.4770008087158217,-1.8089566216230182,4.762958239054662,-0.16597790645359822,3.1199795238852417,0.4499988555908203,73.60000610351587,-5.544326868005925,1.64297871516942,4,-1.1500015258789098,-1.7950019836425817,-1.4900007247924805,1.8349990844726562,-1.4100017547607422,0,0.0022193941912587167,1.8571368020780983,31.8799991607666,-1.1515128746062355,31.040000915527344,1.5846173709677893,31.649999618530273,0.0022193941912587167
3969,2007-04-24,31.209999084472656,31.54999923706055,30.75,31.54999923706055,1261600.0,-0.010462961999859188,3.705875753121802,-1.6190406989945492,61.175342780901325,66.60590249694734,-0.11501640349673536,-1.3765331437904607,-1.1200761077175088,3.9235205310807686,13.826090861299672,0.7999992370605504,2.0011517553309695,0.9819990158081069,-2.1777444415013463,4.14174247311756,-0.5978727128466197,2.5618707444628335,0.7800006866455078,37.09670720808716,-38.383594353741294,1.5798717286547275,4,-0.9749984741210973,-1.409999847412113,-1.6474990844726562,1.7550010681152344,-1.3099994659423828,1,0.007689897004393043,1.4000000000000117,31.540000915527344,1.8571368020780983,31.8799991607666,-1.1515128746062355,31.040000915527344,0.007689897004393043
3970,2007-04-25,31.32999992370605,31.34000015258789,30.76000022888184,31.040000915527344,2060500.0,0.0038449485021965213,2.7419414381433236,-0.8529378765609203,57.756816476944614,64.72956211576106,-0.20832726436199422,-1.2669325858769547,-1.2875663819520504,3.642704091090838,13.043405454632092,0.5799999237060511,1.8152515868484755,0.9149998664855907,-2.022234031336243,3.8522337643074245,-0.5536170824253261,2.3836168153965076,0.5300006866455078,46.774196029329815,-25.3308901671263,1.468616948910917,4,-1.0949993133544922,-1.4200010299682582,-1.8149995803832972,1.6350002288818395,-1.6700000762939418,2,0.004149350816571085,3.705875753121802,31.209999084472656,1.4000000000000117,31.540000915527344,1.8571368020780983,31.8799991607666,0.004149350816571085
3971,2007-04-26,31.440000534057614,31.5,30.88999938964844,31.06999969482422,1125400.0,0.0035110312996946558,1.4897995725979902,1.2758693264405498,53.03030774579692,63.66575730717328,-0.3750082065529021,-1.1549809744713748,-1.4273488944573707,3.3538100521644587,12.239034557709179,0.610000610351559,1.5549649311841307,0.8465004920959451,-1.8647330270104625,3.5577340112023563,-0.5091162674572622,2.2021172516491525,0.2764000701904301,55.645214630596975,-12.691154478397628,1.3556167595532056,4,-1.2049999237060547,-1.4150009155273438,-1.970000267028805,1.524999618530277,-1.970001220703125,3,-0.02735370851600205,2.7419414381433236,31.32999992370605,3.705875753121802,31.209999084472656,1.4000000000000117,31.540000915527344,-0.02735370851600205
3972,2007-04-27,31.36000061035156,31.54999923706055,31.0,31.31999969482422,981000.0,-0.00254452679221151,1.6190554041779925,0.10811033729063463,48.75312352326046,62.20071062535829,-0.11944855327538306,-0.8641058922515121,-1.3980172822720434,3.262055810405169,11.715135906131762,0.5499992370605504,1.4655414864551943,0.6045005798339815,-1.8604402891675385,3.069441448835505,-0.6279698546667802,1.8369710143347433,0.2185439880371085,54.95497972369221,-9.265141129111505,1.2324704345007615,4,-0.4099998474121129,-1.330001831054684,-1.8900003433227504,1.6049995422363317,-1.8299999237060476,4,-0.02264033730876025,1.4897995725979902,31.440000534057614,2.7419414381433236,31.32999992370605,3.705875753121802,31.209999084472656,-0.02264033730876025
3973,2007-04-30,30.739999771118164,31.53000068664551,30.70000076293945,31.43000030517578,1206100.0,-0.019770434539747472,-1.1558480162298321,-17.24961853900592,41.46039712056311,58.95437008378089,0.7012809997420355,-0.033156480692220214,-0.8201701555736705,3.707508268688102,11.359620342564753,0.8299999237060618,1.264942442349291,-0.15050020217895366,-2.259253347871322,1.9582529435134148,-1.204876775025138,0.9038763706672306,-2.469999313354492,4.705774115662208,-53.69357380857866,1.0543765728461851,4,0.6050004959106445,-0.7100009918212891,-1.2699995040893555,2.2250003814697266,-1.989999771118164,0,-0.007482093166845782,1.6190554041779925,31.36000061035156,1.4897995725979902,31.440000534057614,2.7419414381433236,31.32999992370605,-0.007482093166845782
3974,2007-05-01,30.190000534057614,30.88999938964844,29.670000076293945,30.75,2136700.0,-0.017891972711636228,1.9047663379510784,0.8115928007319841,44.48871003653345,56.16358099930261,1.1372956026241603,0.7315572542445636,-0.28670215568247315,4.077190511173914,10.927542083614465,1.2199993133544957,1.2344981820887106,-0.8129994392395048,-2.445215673198245,0.8192167947192353,-1.629107556218873,0.0031086777398634524,-1.854800071716305,27.659611164487348,-29.572920995514306,0.8161081169793697,5,0.639999389648441,-0.16000175476073863,-0.912500381469723,2.774999618530277,-2.1100006103515625,1,-0.0019874585037957804,-1.1558480162298321,30.739999771118164,1.6190554041779925,31.36000061035156,1.4897995725979902,31.440000534057614,-0.0019874585037957804
3975,2007-05-02,30.729999542236328,31.0,30.07999992370605,30.18000030517578,1557700.0,0.017886684287055088,-1.4533335367838405,-0.9821424313949823,44.562334150407374,53.93717271205213,0.5063149881077784,0.3546578414898889,-0.8659901337772453,3.3525954239681894,11.041108062921714,0.9200000762939489,1.2457522892801265,-0.36500043869018484,-1.6704622004455842,0.940461323065211,-1.0177313195678828,0.2877304421875131,-2.330903075408937,56.382975485486284,0.011666121989222233,0.6527308808776983,5,0.10000038146972656,-0.7000007629394531,-1.7724995613098145,2.2350006103515625,-3.0,2,-0.027009434951838385,1.9047663379510784,30.190000534057614,-1.1558480162298321,30.739999771118164,1.6190554041779925,31.36000061035156,-0.027009434951838385
3976,2007-05-03,30.770000457763672,30.85000038146973,30.149999618530273,30.60000038146973,825500.0,0.0013016894280251101,3.242429847123012,0.3090914765673161,54.92730812345818,52.50199913803994,0.47381333165426653,0.4080351521206502,-0.9459476451261821,3.1273150277838795,11.360623709800457,0.7000007629394567,0.9960484696507521,-0.37099952697753835,-1.5505065724990388,0.8085075185439621,-0.9607530497382903,0.21875399578321364,-2.3082859065399184,58.51068470802831,-0.6858317765660971,0.589753522760751,5,-0.005000114440917969,-0.7400016784667969,-1.8075003623962402,2.1949996948242188,-3.6000003814697266,3,-0.036074117446803444,-1.4533335367838405,30.729999542236328,1.9047663379510784,30.190000534057614,-1.1558480162298321,30.739999771118164,-0.036074117446803444
3977,2007-05-04,30.46999931335449,30.96999931335449,30.10000038146973,30.84000015258789,805900.0,-0.009749793303415077,1.7619050502420606,-2.1764745481269387,54.313090961940446,51.16304787997843,0.6177337432663883,0.7089426598395043,-0.719227132676842,3.2526219582524796,10.828855217387808,0.8699989318847585,0.7462013837121582,-0.6485006332397489,-1.8624243316744007,0.5654230651949064,-1.2554624824570766,-0.04153878402242128,-1.9469190394223013,43.01069755613318,-17.948083402861222,0.6069618492173273,5,0.14000034332275746,-0.375,-1.507499217987057,2.495000839233402,-3.5799999237060476,4,-0.0328191671327579,3.242429847123012,30.770000457763672,-1.4533335367838405,30.729999542236328,1.9047663379510784,30.190000534057614,-0.0328191671327579
3978,2007-05-07,30.420000076293945,30.76000022888184,30.32999992370605,30.68000030517578,1196300.0,-0.0016409333176004015,1.0476201288822478,0.7027017274353369,36.18420639856982,48.38625494860826,0.5499907430399738,0.7053190496957455,-0.7381528021491519,3.1316108913705705,9.795582315310385,0.43000030517578836,0.5829382379964052,-0.6414999008178697,-1.8750357987450244,0.592035997109285,-1.258267849781447,-0.024731951854292333,-1.83678139410749,56.390980678413825,-2.018533061334736,0.6167679489635766,5,0.18999958038330078,-0.3150005340576243,-1.429999828338623,2.5450000762939453,-3.069999694824215,0,-0.029257047581074946,1.7619050502420606,30.46999931335449,3.242429847123012,30.770000457763672,-1.4533335367838405,30.729999542236328,-0.029257047581074946
3979,2007-05-08,30.26000022888184,30.420000076293945,29.6299991607666,30.309999465942386,1901400.0,-0.0052596925381598325,4.851848712188797,0.19230458863661373,35.181238841600575,45.87785743357004,0.6269971740690288,0.7576740767886143,-0.6339168085994338,3.1513052564178956,8.387976384119709,0.7900009155273438,0.28245811137837507,-0.708499813079829,-1.8851724997513948,0.46817287359173676,-1.296836156415612,-0.12016346974404613,-1.6178459066062025,45.98545125474253,-8.56438133682552,0.5883363433357831,5,0.32999897003173473,-0.15500068664551847,-1.2150001525878942,2.579999923706051,-2.9400005340576207,1,-0.049900866406491606,1.0476201288822478,30.420000076293945,1.7619050502420606,30.46999931335449,3.242429847123012,30.770000457763672,-0.049900866406491606
3980,2007-05-09,30.6299991607666,30.76000022888184,29.940000534057614,30.10000038146973,2265300.0,0.012227327464843007,1.075946188687262,-10.600137331196999,45.393237525829576,45.02929407579589,0.1645668974408636,0.37624964711601194,-1.0462137178962507,2.6695107636064392,7.686951162741798,0.8199996948242259,0.013634000581191685,-0.31900081634521626,-1.5049695660944877,0.8669679334040552,-0.911985191219852,0.27398355852941947,-1.930087911203568,74.62685717376533,21.17990284046887,0.5929843748746357,5,-0.039999961853027344,-0.36999988555908203,-1.7124991416931152,2.0699996948242188,-2.939998626708988,2,-0.08325169137865329,4.851848712188797,30.26000022888184,1.0476201288822478,30.420000076293945,1.7619050502420606,30.46999931335449,-0.08325169137865329
3981,2007-05-10,29.6299991607666,30.45000076293945,29.479999542236328,30.3700008392334,2017900.0,-0.03264773187721404,1.1555546136566022,-1.3962327978349838,25.596532515118085,42.45633951933562,0.9843305264654489,1.2912351474525998,-0.08133878528491323,3.561942297136646,7.092057310471149,1.1499996185302734,-0.18993151037181377,-1.2230008125305183,-2.5106115690523367,0.06460994399130371,-1.8668061907914293,-0.5791954342696073,-0.8734861224619195,10.067090038390221,-36.92992212467333,0.6438053782609109,5,0.8750009536743164,0.7600002288818324,-0.7949995994567871,2.760000228881836,-2.259998321533203,3,-0.06412418738931602,1.075946188687262,30.6299991607666,4.851848712188797,30.26000022888184,1.0476201288822478,30.420000076293945,-0.06412418738931602
3982,2007-05-11,30.06999969482422,30.1200008392334,29.399999618530273,29.57999992370605,1565300.0,0.014849832822142917,1.4406735826671107,-0.6621603509513572,34.39490110545158,41.671284406545446,0.38230313913542346,0.8897650300490234,-0.5307987218758896,3.0156801772457555,7.460071330790015,0.720001220703125,-0.35278099826054543,-0.7785002708435051,-2.0768925720103653,0.519892030323355,-1.427696421426937,-0.12930412026007332,-1.2580169035527184,49.26468938280457,5.400092828345819,0.64919615058343,5,0.13000011444091797,0.3199996948242152,-1.1024999618530273,1.9200000762939453,-2.799999237060547,4,-0.09644162447495586,1.1555546136566022,29.6299991607666,1.075946188687262,30.6299991607666,4.851848712188797,30.26000022888184,-0.09644162447495586
3983,2007-05-14,30.420000076293945,30.75,29.95000076293945,30.04999923706055,1522400.0,0.011639520619282528,-1.8070257626914241,0.7551041062510334,41.64906166944165,41.35576792131302,-0.0199619840938432,0.6096115151473853,-0.868010836578506,2.5568618642697345,7.13489556965865,0.7999992370605504,-0.4675307102920385,-0.4529998779296882,-1.695715303439421,0.7897155475800481,-1.0743575906845564,0.16835783482517996,-1.5536569271149645,74.9999999999998,29.028503857988994,0.6213577127548676,5,-0.2200002670288086,-0.030000686645511365,-1.2875003814697266,1.375,-3.2000007629394567,0,-0.11604209986167635,1.4406735826671107,30.06999969482422,1.1555546136566022,29.6299991607666,1.075946188687262,30.6299991607666,-0.11604209986167635
3984,2007-05-15,31.68000030517578,32.060001373291016,30.229999542236328,30.46999931335449,3894300.0,0.04142012576337062,-1.1656819559233313,3.270265533257424,52.98126347044474,42.29120451242829,-1.1693482579267886,-0.6855365279923475,-2.081297502711987,1.2001736305841533,7.107699659530539,1.8300018310546875,-0.5091461450926111,0.8070003509521477,-0.43571507455758507,2.049715776461884,0.18564263819727955,1.428358063707016,-2.76038400524747,85.71425498366206,38.19836825358384,0.6213577127548676,5,-0.9499998092651367,-1.2900009155273473,-2.222500801086426,0.11499977111816406,-4.809999465942383,1,-0.13667928920438266,-1.8070257626914241,30.420000076293945,1.4406735826671107,30.06999969482422,1.1555546136566022,29.6299991607666,-0.13667928920438266
3985,2007-05-16,32.34999847412109,32.36999893188477,31.34000015258789,31.729999542236328,2156800.0,0.02114893189681699,2.121209143715817,0.5123953914711562,57.07619103273015,42.52996928012517,-1.7716961554885131,-1.3706790952647765,-2.716465789005877,0.44550313767992833,7.166411441546463,1.029998779296882,-0.4142512056832146,1.4419985771179142,0.07402512659419358,2.809972027641635,0.7580118518560539,2.1259853023797746,-3.3047667712582687,99.32658375799096,50.65627765247713,0.6839867252618612,5,-1.4649991989135636,-1.9599990844726527,-2.477499008178704,-0.7549991607665945,-6.149997711181637,2,-0.15548683204176028,-1.1656819559233313,31.68000030517578,-1.8070257626914241,30.420000076293945,1.4406735826671107,30.06999969482422,-0.15548683204176028
3986,2007-05-17,31.399999618530273,32.259998321533196,31.190000534057614,32.189998626708984,1838100.0,-0.029366272037100072,1.301074474914248,-1.2741941438143494,50.27396590965803,42.08117760764935,-0.807892483739117,-0.41352904253432143,-1.7419580037368583,1.3130681370837323,7.3207987683034,1.159997940063473,-0.32766014088758766,0.47399978637695384,-0.910658900059417,1.8586584728133282,-0.21832955684123334,1.166329129595141,-2.1552818819261397,67.34008290867507,18.660677180331092,0.6923293432181864,5,-0.5150003433227504,-1.0799999237060511,-1.480000495910648,0.049999237060546875,-5.350000381469723,3,-0.11815283852052205,2.121209143715817,32.34999847412109,-1.1656819559233313,31.68000030517578,-1.8070257626914241,30.420000076293945,-0.11815283852052205
3987,2007-05-18,31.459999084472656,31.559999465942386,30.82999992370605,31.40999984741211,1951000.0,0.0019108110404872924,4.839996337890516,-0.06329025295337613,55.341244401404886,44.20973738574213,-0.7964471704436278,-0.5339848694558356,-1.7688313128322477,1.1682307833406043,7.1375275162634475,0.7299995422363352,-0.2748618716246298,0.5549992561340318,-0.7806101217917956,1.8906086340598627,-0.11280543282888189,1.2228039450969455,-2.0277644761516846,62.39667206819788,7.8180272698579145,0.6678046889629152,5,-0.5749998092651332,-1.139999389648434,-1.5349998474121165,-0.010000228881835938,-5.069999694824215,4,-0.13000630528492008,1.301074474914248,31.399999618530273,2.121209143715817,32.34999847412109,-1.1656819559233313,31.68000030517578,-0.13000630528492008
3988,2007-05-21,31.61000061035156,31.920000076293945,31.29999923706055,31.459999084472656,1220600.0,0.004768007954359277,-1.6382945912603326,3.0000762951094124,61.19874187157888,47.10057105573973,-0.849197583369687,-0.7151388477811977,-1.8836030480236197,0.9343603810741321,7.251642217659223,0.6200008392333949,-0.30801826932859555,0.7015007972717235,-0.6414616526058445,2.044463247149288,0.030019572332939504,1.3729820222105076,-2.0015001426167593,64.48604961246906,6.233723634166495,0.6714812249387829,5,-0.7250013351440359,-1.2900009155273366,-1.6850013732910192,-0.16000175476073863,-3.510000228881829,0,-0.13729832549154197,4.839996337890516,31.459999084472656,1.301074474914248,31.399999618530273,2.121209143715817,32.34999847412109,-0.13729832549154197
3989,2007-05-22,31.45000076293945,31.75,31.35000038146973,31.54999923706055,1085400.0,-0.005061684413878553,-1.6666709052300028,-0.6666497126291258,56.040279625033115,48.28357573342902,-0.5617147297096885,-0.5652156706252711,-1.7252903107706778,1.0139786347989705,7.44406611874692,0.3999996185302699,-0.3164757735180821,0.5295008659362743,-0.8290041251419105,1.888005857014459,-0.14975162960281807,1.2087533614753667,-1.67581038735565,40.25982068434199,-17.475945795491015,0.6792524955390917,5,-0.5650014877319265,-0.5650014877319265,-1.447501659393307,-0.0550003051757777,-2.829999923706051,1,-0.1344992479163809,-1.6382945912603326,31.61000061035156,4.839996337890516,31.459999084472656,1.301074474914248,31.399999618530273,-0.1344992479163809
3990,2007-05-23,31.459999084472656,31.739999771118164,31.0,31.54999923706055,1482900.0,0.0003179116467617593,2.1489270177261215,0.9000152590218683,55.81786707476877,51.64150179561242,-0.4934920695586271,-0.5955073951630965,-1.6953074594065285,0.9194877229020975,7.510621755080335,0.7399997711181641,-0.20360179233695064,0.5329992294311516,-0.8349665452673847,1.9009650041296844,-0.15098365791811474,1.216982116780418,-1.5300601955107993,44.055934728589676,-13.020759253811782,0.6839828873492672,5,-0.5749998092651332,-0.5749998092651332,-1.3924999237060582,-0.19499969482421875,-2.89999961853027,2,-0.14589950345881253,-1.6666709052300028,31.45000076293945,-1.6382945912603326,31.61000061035156,4.839996337890516,31.459999084472656,-0.14589950345881253
3991,2007-05-24,30.57999992370605,31.45000076293945,30.399999618530273,31.34000015258789,2141900.0,-0.027972002109845406,1.142856308740907,8.44443267070712,50.844859471356344,53.46927494737962,0.5983602281668432,0.2284731328493841,-0.751201000242613,1.7015147762593053,7.328552148078807,1.0599994659423828,-0.08324732859783879,-0.30399990081787465,-1.6580642246209045,1.0500644229851552,-0.9810320627193896,0.3730322610836403,-0.5036574321688185,11.84212177413462,-45.07173349397089,0.6770321619015154,5,0.5799999237060582,0.30499935150147195,-0.5125007629394531,0.4750003814697301,-2.19000053405761,3,-0.14323084276305587,2.1489270177261215,31.459999084472656,-1.6666709052300028,31.45000076293945,-1.6382945912603326,31.61000061035156,-0.14323084276305587
3992,2007-05-25,30.649999618530273,30.84000015258789,30.309999465942386,30.60000038146973,719600.0,0.0022890678547700105,1.465117723248329,-0.06578845000363404,51.76110045630358,54.592834812586496,0.6920634935301067,0.1080968314648274,-0.7581820448883185,1.5399809710717989,7.128843116911303,0.5300006866455043,-0.04375534190366892,-0.1985001564025879,-1.537160342410182,1.1401600296050063,-0.867830249406385,0.4708299366012092,-0.43603774057218914,21.118013894022365,-34.38056003005889,0.6693300930037969,5,0.649999618530277,0.23499965667724965,-0.5825004577636754,-0.33499908447265625,-2.489999771118164,4,-0.15008158038242425,1.142856308740907,30.57999992370605,2.1489270177261215,31.459999084472656,-1.6666709052300028,31.45000076293945,-0.15008158038242425
3993,2007-05-29,30.51000022888184,30.75,30.13999938964844,30.46999931335449,934900.0,-0.0045676799801260826,1.3461541283057488,0.8000305180439924,51.92012450807357,54.47493048343414,0.9456133171700358,0.24241024504692987,-0.5206745498220364,1.5950057521038978,7.262169031379933,0.610000610351559,0.19168438834268997,-0.326999568939204,-1.6735129923277619,1.0195138544493538,-1.000256280633483,0.3462571427550749,1.8599987030029332,22.98140987366491,-32.32755060020339,0.6732567116942789,5,0.7449989318847692,0.3749990463256836,-0.4425010681152415,-0.1949996948242223,-1.8000011444091832,1,-0.1350377190536125,1.465117723248329,30.649999618530273,1.142856308740907,30.57999992370605,2.1489270177261215,31.459999084472656,-0.1350377190536125
3994,2007-05-30,30.1299991607666,30.489999771118164,29.88999938964844,30.440000534057614,1362400.0,-0.012454967724173094,1.9268322183868303,-7.74985695212518,46.165642197594394,53.26264727953017,1.2098537556954696,0.651066181975672,-0.06362383459455145,1.8855227990986094,7.381862173757031,0.6200008392333984,0.3516010002965153,-0.704000568389894,-2.056836127870838,0.6488349910910536,-1.380418348130366,-0.027582788649421985,2.1953997802734477,12.972957925959665,-38.24450387611866,0.6764177797404735,5,0.9449996948242188,0.7550001144409215,-0.06250000000000355,0.18500137329101562,-1.3899993896484375,2,-0.06737467095386473,1.3461541283057488,30.51000022888184,1.465117723248329,30.649999618530273,1.142856308740907,30.57999992370605,-0.06737467095386473
3995,2007-05-31,29.899999618530273,30.15999984741211,29.520000457763672,30.03000068664551,1816900.0,-0.007633572805930244,2.282053288469815,0.4193564265058921,52.34783162512182,53.493076803470586,1.179846799012477,0.8597771954554787,0.23589372797609087,2.042633665005763,7.736341524519855,0.6399993896484375,0.44676893785863214,-0.8925001144409173,-2.3082293790982646,0.5232291502164301,-1.6003647467695927,-0.1846354821122418,2.327983340454111,19.689072574109908,-35.21620595356031,0.7078646323286745,5,0.8200006484985352,0.9849996566772496,0.1175003051757777,0.26000022888183594,-1.4599990844726598,3,-0.04280932426847284,1.9268322183868303,30.1299991607666,1.3461541283057488,30.51000022888184,1.465117723248329,30.649999618530273,-0.04280932426847284
3996,2007-06-01,29.65999984741211,30.25,29.440000534057614,29.93000030517578,1562600.0,-0.00802674830033867,-1.2816915786419532,2.076909533730393,46.30630463441423,52.489194607138295,1.281874049761381,1.0670636176913675,0.5276146649648972,2.243694982817921,8.070458492690857,0.8099994659423864,0.369491401099868,-1.0769998550415032,-2.5807368926627987,0.4267371825797923,-1.8288683738521527,-0.32513133623085366,2.4055041614990316,15.714240949969083,-38.256119025155854,0.7518685188106479,6,1.0200004577636719,1.2249994277954137,0.41249990463256836,0.4050006866455078,-1.1499996185302699,4,-0.03708699889173128,2.282053288469815,29.899999618530273,1.9268322183868303,30.1299991607666,1.3461541283057488,30.51000022888184,-0.03708699889173128
3997,2007-06-04,29.46999931335449,30.040000915527344,29.31999969482422,29.479999542236328,1332400.0,-0.0064059519566787015,-3.645177168382258,0.037037821952852275,41.187369732227815,50.26570881387707,1.2962187024621024,1.2419824947059972,0.7768991739395581,2.3881474261460625,8.583830819252011,0.720001220703125,0.18777210538921096,-1.2170003890991232,-2.821259188288604,0.3872584100903538,-2.0191297886938635,-0.41487098950438295,2.3854644175683717,10.48948157474913,-39.13450645348633,0.802129399594739,6,1.0650005340576207,1.375000000000007,0.6600008010864258,0.5050010681152379,-1.2199993133544886,0,-0.03664743633762624,-1.2816915786419532,29.65999984741211,2.282053288469815,29.899999618530273,1.9268322183868303,30.1299991607666,-0.03664743633762624
3998,2007-06-05,29.53000068664551,29.690000534057614,29.020000457763672,29.43000030517578,1238900.0,0.002036015428878324,2.1904759742235873,-9.999809269498996,24.34365988168973,46.743862175727806,1.0171000478800174,1.1719735810238099,0.7793908502618372,2.258533730887404,9.23222984681484,0.6700000762939418,0.11755972361869738,-1.1124990463256808,-2.795389597022865,0.5703915043715035,-1.9539443216742747,-0.2710537709770868,2.071916640667485,34.69390932693941,-9.93673921594418,0.8414452753485929,6,0.8499994277954066,1.164999008178711,0.9599990844726491,0.4449996948242152,-0.13000106811523793,1,-0.04639352547841169,-3.645177168382258,29.46999931335449,-1.2816915786419532,29.65999984741211,2.282053288469815,29.899999618530273,-0.04639352547841169
3999,2007-06-06,28.75,29.479999542236328,28.65999984741211,29.479999542236328,1464900.0,-0.026413839096124825,1.2465759151359967,-7.299967575196674,8.139545199291575,41.44627085623034,1.5352796428108313,1.932108765210888,1.6186226709774303,2.952822045578575,9.39299987154962,0.870000839233402,-0.0308656929749489,-1.8169997215271003,-3.696183038588515,0.062183595534314406,-2.756591380057806,-0.8774080629963947,2.542087302967076,5.66038641200166,-30.727575884619117,0.9395916585307069,6,1.3050003051757812,1.764999389648441,1.9374995231628418,1.2250003814697266,0.39999961853027344,2,-0.001391336192255399,2.1904759742235873,29.53000068664551,-3.645177168382258,29.46999931335449,-1.2816915786419532,29.65999984741211,-0.001391336192255399
4000,2007-06-07,28.07999992370605,28.739999771118164,27.71999931335449,28.54999923706055,1845500.0,-0.023304350479789515,1.4000000000000083,0.6438350795600128,8.70647615956841,36.76422826603168,1.8722981286264186,2.5310419371504125,2.3516057645049564,3.5044010529668803,10.209619805097722,1.0300006866455114,-0.26955358246614836,-2.3594998359680197,-4.542201757435574,-0.17679791450046523,-3.450850796701797,-1.2681488752342425,2.84359513548333,14.229269274581965,-17.48983950143591,1.0913509607337766,6,1.1999998092651403,1.9649991989135778,2.3499994277954137,1.8950004577636754,0.7800006866455078,3,0.023504268134093564,1.2465759151359967,28.75,2.1904759742235873,29.53000068664551,-3.645177168382258,29.46999931335449,0.023504268134093564
4001,2007-06-08,27.729999542236328,28.0,27.3799991607666,27.79999923706055,1923600.0,-0.012464401083357557,1.6382945912603077,0.14893573848995112,6.728557381083036,31.76061236878495,1.984167745004651,2.879009022085505,2.7527940615297126,3.7228432811535797,10.747849318715405,0.7000007629394496,-0.48463355463459834,-2.6145002365112298,-5.09114872532956,-0.1378517476928991,-3.852824480920397,-1.3761759921020627,2.681020197619471,13.157900397746461,-14.074258245675162,1.2383242444091662,6,1.3350000381469727,2.144999504089359,2.6999998092651367,2.2450008392333984,1.1700000762939453,4,0.025604075136743676,1.4000000000000083,28.07999992370605,1.2465759151359967,28.75,2.1904759742235873,29.53000068664551,0.025604075136743676
4002,2007-06-11,27.170000076293945,27.81999969482422,27.04999923706055,27.81999969482422,1742800.0,-0.020194716018275827,1.369233568181874,9.285749318800619,2.9660891952323993,26.321275111802603,2.233492238206427,3.384113410791123,3.350470103963346,4.155155189213573,11.328489316802115,0.7700004577636683,-0.7375501342202391,-3.029499721527099,-5.884489441371052,-0.1745100016831458,-4.456994581449074,-1.6020048616051241,2.695435959325799,4.545484101462105,-17.231807763985284,1.4274948599219757,6,1.5999994277954102,2.539999008178718,3.227499485015869,2.8050003051757812,1.9799995422363281,0,0.04931910742823509,1.6382945912603077,27.729999542236328,1.4000000000000083,28.07999992370605,1.2465759151359967,28.75,0.04931910742823509
4003,2007-06-12,26.88999938964844,27.399999618530273,26.6299991607666,27.18000030517578,2291200.0,-0.01030550923295015,1.109591618111985,0.4461555164956355,2.8925492817101457,21.513153676704352,2.174686230318766,3.569084489909841,3.6682495752758264,4.3136450882356705,12.735834817512417,0.7700004577636719,-0.919569170143717,-3.1330003738403285,-6.344762220666912,0.07876147298625469,-4.73888129725362,-1.527119450427037,2.412349286259463,9.122813827405842,-9.890395892009607,1.605880923413291,6,1.5500001907348597,2.609999656677246,3.462500095367428,3.0850009918212855,2.75,1,0.05057644630795721,1.369233568181874,27.170000076293945,1.6382945912603077,27.729999542236328,1.4000000000000083,28.07999992370605,0.05057644630795721
4004,2007-06-13,27.35000038146973,27.46999931335449,26.709999084472656,26.899999618530273,3000900.0,0.01710676839949543,1.2029035985382617,-1.5517218699850357,11.153152081226494,16.93596706071598,1.4291638556496267,2.917647437975024,3.2553753409448483,3.740280763829219,13.67657789589124,0.7600002288818324,-1.1247058940303987,-2.4564993858337374,-5.779783975311293,0.8667852036438184,-4.1181416805725135,-0.7948570910949613,1.4178783914099142,34.12327073133709,17.522760350581265,1.6616422947387777,6,1.0899991989135707,2.149998664855957,3.0074992179870534,2.6249999999999964,1.9699993133544886,2,0.07495426722002785,1.109591618111985,26.88999938964844,1.369233568181874,27.170000076293945,1.6382945912603077,27.729999542236328,0.07495426722002785
4005,2007-06-14,27.31999969482422,27.84000015258789,27.29999923706055,27.35000038146973,1975300.0,-0.001096917229508998,-14.428244462005225,-0.06666807951511779,13.288321668017886,13.267302286671944,1.178652520459437,2.689377515254826,3.302499837980161,3.6707615818861257,14.215434192925613,0.5400009155273402,-1.344118840494552,-2.2350001335144043,-5.508765059342011,1.0387647923131986,-3.8718825964282075,-0.5981176706006011,1.020303155632817,50.36497163342732,31.79264607025299,1.6368824629138021,6,1.015000343322754,2.1799993515014684,3.027499675750729,2.655000686645508,1.9200000762939453,3,0.06698389253835701,1.2029035985382617,27.35000038146973,1.109591618111985,26.88999938964844,1.369233568181874,27.170000076293945,0.06698389253835701
4006,2007-06-15,27.690000534057614,28.020000457763672,27.51000022888184,27.739999771118164,2665600.0,0.013543222670807431,-1.4878069204216895,1.6666030898339854,18.776417150344002,10.77719644424041,0.5585583537604073,2.136733226438192,2.9233268708612137,3.197911283381238,14.845919464847762,0.7000007629394531,-1.5006351625246452,-1.679499340057376,-4.933461887379199,1.5744632072644507,-3.306480613718289,-0.052518066396462615,-1.060001373291012,76.25902044703244,55.61242747407327,1.626981273660913,6,0.46999931335449574,1.8099985122680735,2.7349987030029332,2.0549983978271484,2.029998779296875,4,0.042253523067104615,-14.428244462005225,27.31999969482422,1.2029035985382617,27.35000038146973,1.109591618111985,26.88999938964844,0.042253523067104615
4007,2007-06-18,27.3700008392334,27.790000915527344,27.18000030517578,27.63999938964844,1339700.0,-0.011556507354726464,1.1403470026267797,5.400053406576326,18.089474704400118,10.082286980097118,0.6139054240893955,2.2499667565066446,3.195752338242478,3.4115178877282446,15.98474835805408,0.6100006103515625,-1.7150304662517613,-1.794999122619629,-5.009626821181179,1.4196285759419212,-3.402312971900404,-0.18768527333885388,-0.7122016525268542,53.23748114951267,31.527730705162284,1.607313849280776,6,0.6849985122680664,2.1299982070922887,3.0774989128112793,2.3749980926513636,5.60999870300293,0,0.0559005748039183,-1.4878069204216895,27.690000534057614,-14.428244462005225,27.31999969482422,1.2029035985382617,27.35000038146973,0.0559005748039183
4008,2007-06-19,27.270000457763672,27.36000061035156,27.06999969482422,27.20000076293945,1465200.0,-0.0036536491926730807,1.3200073242187875,-0.259259520899718,19.18108241093539,11.309124448057542,0.4018726027686661,2.116677317831787,3.2254033517614573,3.4231031433324617,16.898628733374593,0.3000011444091797,-1.8919459558785334,-1.677999496459961,-4.781712494410492,1.4257135014905664,-3.2298559954352264,-0.12614299748469548,-0.5849572456359837,42.748151620953436,19.109833450830756,1.5518564989752641,6,0.41499900817871094,2.2299985885620153,3.0249991416931152,2.47499847412109,5.560001373291023,1,0.06894019542384622,1.1403470026267797,27.3700008392334,-1.4878069204216895,27.690000534057614,-14.428244462005225,27.31999969482422,0.06894019542384622
4009,2007-06-20,27.21999931335449,27.459999084472656,27.0,27.21999931335449,1759700.0,-0.0018335586200897147,-1.0909114553982808,0.0,19.955198757402755,12.558982514483581,0.23693582324799323,1.932615032876786,3.184970440383335,3.383660505437039,17.803964339993115,0.45999908447265625,-2.0410699463492854,-1.5165005683898976,-4.4754564948391575,1.4424553580593624,-2.9959785316145258,-0.03702260516526934,-0.5082569563140815,21.568550453088246,-2.463184735846692,1.4794779632246295,6,0.10500049591064808,2.2799997329711985,3.0750002861022985,2.5249996185302734,5.219999313354496,2,0.08890522179795468,1.3200073242187875,27.270000457763672,1.1403470026267797,27.3700008392334,-1.4878069204216895,27.690000534057614,0.08890522179795468
4010,2007-06-21,26.8700008392334,27.21999931335449,26.76000022888184,27.18000030517578,1949400.0,-0.012858136772596285,1.35898489272318,-100.0,19.474882919400272,13.975240907629942,0.44392982942918024,2.024930229825344,3.474064955560806,3.636801079196232,19.22273112285086,0.45999908447264914,-2.1472932958483817,-1.6369991302490234,-4.412880684052549,1.1388824235545023,-3.0249399071507845,-0.24905835334726234,-0.1320933201785266,8.730205584897178,-15.678084824386136,1.3879407769017624,6,0.4549989700317383,2.6299982070922887,3.6899991035461426,2.8749980926513636,5.729997634887688,3,0.09117970893449057,-1.0909114553982808,27.21999931335449,1.3200073242187875,27.270000457763672,1.1403470026267797,27.3700008392334,0.09117970893449057
4011,2007-06-22,26.20000076293945,26.93000030517578,25.940000534057614,26.920000076293945,2292100.0,-0.02493487366459879,1.6756758846620865,2.3225824314430157,17.62380852202537,15.603876388384716,0.9767965391498414,2.476962207932715,4.0570338469587135,4.197559398354638,21.316000933365476,0.9899997711181676,-2.136604455373309,-2.087999248504641,-4.86637095263222,0.6903724556229385,-3.4771851005684304,-0.6988133964408512,1.8199996948242223,14.054063528099336,-11.614410112375792,1.3891858520637894,6,0.779999732971195,2.8999986648559535,4.437498569488529,3.5449981689453125,6.099998474121104,4,0.11603049311658298,1.35898489272318,26.8700008392334,-1.0909114553982808,27.21999931335449,1.3200073242187875,27.270000457763672,0.11603049311658298
4012,2007-06-25,26.04999923706055,26.440000534057614,25.61000061035156,26.01000022888184,1715500.0,-0.005725248912629044,1.0243861024337606,-0.05555423100663042,16.14787948685688,17.07669085562324,1.0630047289878384,2.3870592437855542,4.16127745325706,4.243203750471711,23.512343249898755,0.8299999237060547,-2.1059757348172994,-2.0080007553100536,-4.723977440997903,0.7079759303777955,-3.365989098153978,-0.6500124124661291,1.9284012222289988,23.783729168643088,-0.7123913766842165,1.3579883428439254,6,0.7650012969970668,2.7150011062622035,4.552500247955322,3.6949996948242116,6.549999237060536,0,0.14088292452126994,1.6756758846620865,26.20000076293945,1.35898489272318,26.8700008392334,-1.0909114553982808,27.21999931335449,0.14088292452126994
4013,2007-06-26,26.38999938964844,27.09000015258789,26.09000015258789,26.65999984741211,2702100.0,0.013051829656262726,-1.2988533970578564,-6.750178818368134,24.893634980902164,18.603411177809424,0.7203761115050149,1.8156629792928918,3.785941490484902,3.8085459733987825,25.282316964967137,1.0400009155273402,-2.02042297483899,-1.4620005607604938,-4.015005599276396,1.0910044777554084,-2.7385030800184467,-0.1854980415025409,1.4936650756835874,42.16213095351045,14.652074538708721,1.276502519257952,6,0.42500114440917613,2.375000953674313,4.212500095367432,3.354999542236321,6.779998779296864,1,0.2497158129974355,1.0243861024337606,26.04999923706055,1.6756758846620865,26.20000076293945,1.35898489272318,26.8700008392334,0.2497158129974355
4014,2007-06-27,28.10000038146973,28.13999938964844,26.20000076293945,26.36000061035156,3138400.0,0.06479731077568895,1.1318692144124463,-6.444432670707524,50.174219848635154,22.70184430898912,-0.9745317405404741,-0.05714818671095756,2.003330139623209,2.0299547907998736,26.393608781678736,1.9399986267089915,-1.8037895660637417,0.3495003700256376,-1.9731974267064736,2.672198166757749,-0.8118485283404162,1.5108492683916914,-2.489999771118171,98.41901077162467,66.3692445277511,1.1613488983660556,6,-1.2250003814697301,0.5799999237060511,2.5024991035461426,1.644998550415032,5.120000839233395,2,0.16832745143676653,-1.2988533970578564,26.38999938964844,1.0243861024337606,26.04999923706055,1.6756758846620865,26.20000076293945,0.16832745143676653
4015,2007-06-28,28.6200008392334,28.8799991607666,28.0,28.1200008392334,2767300.0,0.018505354117595685,-1.378370715563414,0.2873563596383041,57.52961470625732,27.007755148535043,-1.4424202774990071,-0.7145975292966114,1.416231865029573,1.4630118137246768,26.904886973750724,0.8799991607666016,-1.532917820774756,0.9335007667541504,-1.20288365045257,3.0698851839608707,-0.13469144184920978,2.0016929753575106,-2.9594002532959003,92.04897746819482,55.22972751798903,1.0681922086033602,6,-1.3750009536743164,0.054999351501464844,2.2649984359741246,1.1249980926513636,7.139997482299805,3,0.13347301451644222,1.1318692144124463,28.10000038146973,-1.2988533970578564,26.38999938964844,1.0243861024337606,26.04999923706055,0.13347301451644222
4016,2007-06-29,28.559999465942386,28.979999542236328,28.209999084472656,28.79999923706055,2032400.0,-0.0020964839808376157,1.5666665607029515,-0.4799995422363281,62.84655701131229,31.980764293747505,-1.3924638699927456,-0.7812878397428875,1.4267198787175985,1.466143923019093,27.51958944620777,0.7700004577636719,-1.312166012358034,0.9284994125366239,-1.0443402230971621,2.90133904817041,-0.05792040528026732,1.9149192303535152,-2.770622937011723,87.5370857741179,44.70896034138438,0.9864198178168929,6,-1.264999389648441,-0.029998779296882105,2.3249998092651367,1.1849994659423757,9.129999160766591,4,0.14145655055058293,-1.378370715563414,28.6200008392334,1.1318692144124463,28.10000038146973,-1.2988533970578564,26.38999938964844,0.14145655055058293
4017,2007-07-02,28.38999938964844,28.95000076293945,28.040000915527344,28.59000015258789,1407500.0,-0.005952383735044142,-1.0222270259272839,0.8333373069800931,64.15092506288848,36.97741347729785,-1.1874324638630434,-0.7339786705201554,1.517130524300196,1.5778684898528503,28.10535154814073,0.9099998474121058,-1.135578350367254,0.8124993324279828,-1.0011552395195658,2.6261539043755313,-0.09432795354579326,1.7193266184017588,-2.4091854799194365,79.5847654950661,31.150886530576734,0.9068272859737745,7,-1.0949993133544957,-0.1649990081787145,2.6325001716613734,1.354999542236321,10.110000610351559,0,0.13772454848441362,1.5666665607029515,28.559999465942386,-1.378370715563414,28.6200008392334,1.1318692144124463,28.10000038146973,0.13772454848441362
4018,2007-07-03,28.15999984741211,28.59000015258789,28.059999465942386,28.36000061035156,659600.0,-0.008101428220537166,-1.6499933243052802,1.0,57.98815187896211,41.20329715747111,-0.9140300387379021,-0.644945359460479,1.6741878960043053,1.748461868193381,28.41538252122961,0.5300006866455043,-1.0038418159398788,0.650999832153321,-0.9422478267819407,2.244247491088583,-0.14562399731430986,1.447623661620952,-1.9992347997326654,70.50359514792254,19.422620593336312,0.7966238294676309,7,-0.8649997711181641,0.020000457763671875,2.9324994087219274,1.5849990844726527,10.029998779296868,1,0.15767040663237109,-1.0222270259272839,28.38999938964844,1.5666665607029515,28.559999465942386,-1.378370715563414,28.6200008392334,0.15767040663237109
4019,2007-07-05,28.709999084472656,28.82999992370605,27.54999923706055,28.29999923706055,2278700.0,0.019531223012811516,2.9384544056715822,-2.0499914169639126,62.43290163820321,45.976410348449214,-1.37504671055855,-1.262841561980693,1.066772191047292,1.1523495432676043,28.57673278400337,1.2800006866455007,-0.816260771607034,1.2029991149902344,-0.3837764162647659,2.7897746462452346,0.40961134936273425,1.9963868806177345,-2.380079967119798,81.11885313685418,28.71021658348539,0.7933877656274996,7,-1.414999008178711,-0.659998893737793,2.3600001335144114,1.0349998474121058,7.880001068115234,3,0.15534654220469024,-1.6499933243052802,28.15999984741211,-1.0222270259272839,28.38999938964844,1.5666665607029515,28.559999465942386,0.15534654220469024
4020,2007-07-06,28.739999771118164,28.790000915527344,28.26000022888184,28.649999618530273,888200.0,0.0010449560293344096,4.578882910375806,0.21951264898259384,59.99998546783055,50.684874453538676,-1.2425610635936088,-1.3079191854422838,0.9746512663297935,1.0815306107092546,27.93828916632152,0.5300006866455043,-0.6268039736912812,1.1999998092651367,-0.4625915960362583,2.8625912145665318,0.368704106614441,2.0312955119158325,-2.251075828272299,83.21680280420199,32.42780027087554,0.8312957026506972,7,-1.4449996948242188,-0.8099994659423828,2.239999294281006,1.004999160766598,7.210000991821289,4,0.15588035787276078,2.9384544056715822,28.709999084472656,-1.6499933243052802,28.15999984741211,-1.0222270259272839,28.38999938964844,0.15588035787276078
4021,2007-07-09,28.440000534057614,28.75,28.01000022888184,28.75,1642900.0,-0.01043838689804133,3.774200296562437,-3.4444326707074526,60.229436023264505,55.58282517980619,-0.6609039581619456,-1.0034484867563442,1.204217272235848,1.3471749705078189,27.098786525053132,0.7399997711181605,-0.4404626056687775,0.8645005226135218,-0.844835727678305,2.5738367729053486,0.009832397467608445,1.7191686477594352,-1.8016120552483201,63.57145192669231,12.551341620544342,0.8546681251459136,7,-0.9050006866455043,-0.5100002288818324,2.3624992370605504,1.3599987030029297,6.659997940063473,0,0.257383883615252,4.578882910375806,28.739999771118164,2.9384544056715822,28.709999084472656,-1.6499933243052802,28.15999984741211,0.257383883615252
4022,2007-07-10,28.51000022888184,28.86000061035156,28.04999923706055,28.309999465942386,1098100.0,0.0024613113048432833,-1.2499999999999802,-0.6451648628860006,61.92306859959236,59.697206692993994,-0.3858297719723254,-1.0202185883037167,1.0657245994061633,1.2332983704084377,25.919445384459365,0.8100013732910085,-0.2054372159796536,0.8675002098083517,-0.8795439053943461,2.6145443250110496,-0.0060218477929971925,1.7410222674097007,-1.7311150862669251,73.28244163664941,20.33957376694778,0.8735220576013492,7,-0.9200000762939489,-0.6849994659423864,2.272499561309811,1.3999986648559535,6.390001296997067,1,0.3219922246274629,3.774200296562437,28.440000534057614,4.578882910375806,28.739999771118164,2.9384544056715822,28.709999084472656,0.3219922246274629
4023,2007-07-11,28.25,28.53000068664551,27.96999931335449,28.51000022888184,1598400.0,-0.009119615110295465,2.733328247089674,-1.299996185317304,59.51941176118031,60.73556134994346,0.18523766971672018,-0.6884011000210961,1.2727859862112965,1.4557672830045583,24.415527829888365,0.5600013732910227,0.12406593739676453,0.5394999504089348,-1.1900021905333382,2.269002091351208,-0.3252511200622017,1.4042510208800714,-1.3390479934077995,53.435116726702006,-3.332785153091642,0.8647510704711366,7,0.0149993896484375,-0.5999994277954137,2.439999580383301,1.7749996185302699,7.479999542236328,2,0.36283185840707954,-1.2499999999999802,28.51000022888184,3.774200296562437,28.440000534057614,4.578882910375806,28.739999771118164,0.36283185840707954
4024,2007-07-12,29.399999618530273,29.5,28.190000534057614,28.440000534057614,1636600.0,0.04070795109841674,1.2586200659679692,-3.692300920661666,70.37035103184132,62.162309830563906,-0.8503922557906414,-1.7675695611656508,0.09984996941122759,0.2908289830840758,22.616965677424954,1.3099994659423864,0.5348409993622703,1.586999607086181,-0.2893023438616922,3.463301558034054,0.6488486316122462,2.5251505825601157,-2.364904759799426,93.46403028818406,29.354815384077796,0.9381509754739357,7,-0.875,-1.8449993133544922,1.137500286102295,0.6299991607666016,7.469999313354499,3,0.29897956198062436,2.733328247089674,28.25,-1.2499999999999802,28.51000022888184,3.774200296562437,28.440000534057614,0.29897956198062436
4025,2007-07-13,29.149999618530273,29.489999771118164,28.79999923706055,29.3700008392334,1219200.0,-0.008503401470877248,2.000008292836632,-0.2291681567842063,75.47493451933687,63.56546288701108,-0.5780990016525358,-1.4476635248514285,0.3061272050340236,0.5100741508285793,21.301044150071974,0.6900005340576136,0.876201431722901,1.245499610900879,-0.7065299107694472,3.197529132571205,0.2694848500657159,2.221514371736042,-1.9177123484978935,77.1241683402709,6.407232644285955,0.9760147608351635,7,-0.625,-1.5949993133544922,1.135000228881836,0.8799991607666016,7.649999618530273,4,0.25523158255302714,1.2586200659679692,29.399999618530273,2.733328247089674,28.25,-1.2499999999999802,28.51000022888184,0.25523158255302714
4026,2007-07-16,28.86000061035156,29.170000076293945,28.670000076293945,29.170000076293945,775600.0,-0.009948508129460354,2.2258120089337905,1.40908066306008,73.69309636323624,64.62570414260527,-0.26939986227595725,-1.1230986293138976,0.5468426199787366,0.7671600923934356,20.130749549772602,0.5,0.9533250923131256,0.8970005989074679,-1.097624696214016,2.8916258940289516,-0.10031204865327581,1.8943132464682115,-1.4462963219217677,58.169993305583155,-17.720135725613453,0.9973126475607422,7,-0.3350009918212855,-1.3050003051757777,0.8024988174438512,1.169998168945316,8.54999923706055,0,0.24566874576034614,2.000008292836632,29.149999618530273,1.2586200659679692,29.399999618530273,2.733328247089674,28.25,0.24566874576034614
4027,2007-07-17,28.899999618530273,29.09000015258789,28.6200008392334,28.809999465942386,939500.0,0.0013859669900480043,-1.0000081164219565,-0.29032357302387635,72.29130198076311,66.21494304280539,-0.2564119022845901,-1.0989400827086193,0.4666801028279117,0.6797760117152016,18.640291368959318,0.4699993133544922,0.9421939607669465,0.8604996681213386,-1.1556087904749859,2.876608126717663,-0.14755456117682186,1.868553897419499,-1.3193916731748665,60.784306392357735,-18.571942476052385,1.0080542292981614,7,-0.375,-1.3449993133544922,0.5699996948242188,1.0449991226196254,8.059999465942383,1,0.21453283520514166,2.2258120089337905,28.86000061035156,2.000008292836632,29.149999618530273,1.2586200659679692,29.399999618530273,0.21453283520514166
4028,2007-07-18,29.149999618530273,29.229999542236328,28.559999465942386,28.82999992370605,1204500.0,0.008650519145325664,1.7916696469017328,3.5555461365661105,62.58992443785782,66.23239002054478,-0.3924863245078747,-1.26577041488531,0.18020540260745577,0.3865570563312204,17.000894833935416,0.6700000762939418,0.9109453053665639,1.016499710083007,-1.0237094358731191,3.0567088560391333,-0.0036048628950560158,2.03660428306107,-1.4158403088033005,73.28240273610008,-3.5112394151933444,1.0201045729780631,7,-0.41499996185302734,-1.5949993133544922,0.08999967575073597,0.6299991607666016,7.230001449584954,2,0.1972556426276395,-1.0000081164219565,28.899999618530273,2.2258120089337905,28.86000061035156,2.000008292836632,29.149999618530273,0.1972556426276395
4029,2007-07-19,29.63999938964844,29.86000061035156,29.10000038146973,29.51000022888184,1461800.0,0.016809597856964675,1.6666599742341763,0.4062477648236848,62.31883056422076,66.49003947569925,-0.8232677479959456,-1.6497579649400969,-0.33616919542767576,-0.13610786327416236,15.71615222543359,0.7600002288818288,0.8995759601925961,1.3854994773864782,-0.7128151740253692,3.4838141287983255,0.3363421516805545,2.434656803092402,-1.764572824699627,83.076844074387,7.873632846524899,1.0491573257059243,7,-0.7249994277954173,-1.904998779296882,-0.6700000762939489,-0.07000064849854226,7.70000076293945,3,0.2054655964235539,1.7916696469017328,29.149999618530273,-1.0000081164219565,28.899999618530273,2.2258120089337905,28.86000061035156,0.2054655964235539
4030,2007-07-20,29.31999969482422,29.84000015258789,29.0,29.84000015258789,2122700.0,-0.0107962112487755,2.230766973553901,-4.000029344014554,58.63637447358201,66.31303263684565,-0.4608011237588805,-1.1982334881210122,-0.05873454010123069,0.1541437905826264,14.098296210660417,0.8400001525878906,0.9460633917352155,0.9429998397827148,-1.1003317107864525,2.986331390351882,-0.07866593550186707,1.9646656150672968,-1.2461157253351303,58.461504603308555,-14.554420090680793,1.0216657752845832,7,-0.40499973297119496,-1.5849990844726598,-0.35000038146972656,0.24999904632568004,7.569999694824219,4,0.25750338730028477,1.6666599742341763,29.63999938964844,1.7916696469017328,29.149999618530273,-1.0000081164219565,28.899999618530273,0.25750338730028477
4031,2007-07-23,29.239999771118164,29.60000038146973,28.899999618530273,29.520000457763672,1341600.0,-0.002728510386723393,2.181817787738329,0.5384623849172872,59.86080323798191,66.08389204111114,-0.28540027306331694,-0.9262988819836124,0.009131060196029495,0.21336840969160775,11.691156654276236,0.7000007629394567,0.9176488516272059,0.7109999656677246,-1.0881566953100226,2.510156626645472,-0.18857836482115076,1.6105782961566,-0.9875041375428282,52.30766973553902,-19.056228331675655,0.8995783304888738,7,-0.32499980926514027,-1.5049991607666051,-0.32250022888183594,0.32999897003173473,6.960000991821289,0,0.258549915359773,2.230766973553901,29.31999969482422,1.6666599742341763,29.63999938964844,1.7916696469017328,29.149999618530273,0.258549915359773
4032,2007-07-24,29.71999931335449,29.989999771118164,28.8799991607666,29.09000015258789,2363800.0,0.016415853146156456,-1.1142845724728112,-2.249991485071615,67.10527361485981,66.92676558040887,-0.6433684488294737,-1.1776316076226294,-0.49186005479410966,-0.27428786249518566,9.0927615768984,1.1100006103515625,0.9215833397818329,1.0074995040893526,-0.44165075601904746,2.4566497641977527,0.2829243740351508,1.7320746341435544,-1.3067531821015308,81.11885313685394,9.247660751350736,0.7245751300542006,7,-0.629999160766598,-1.9199991226196254,-0.8899998664855922,-0.15000057220458984,7.940000534057621,1,0.2587483415789371,2.181817787738329,29.239999771118164,2.230766973553901,29.31999969482422,1.6666599742341763,29.63999938964844,0.2587483415789371
4033,2007-07-25,32.97999954223633,33.0,30.149999618530273,30.190000534057614,6130500.0,0.1096904543808983,1.0141345995073243,4.42857575363081,79.36727943221315,67.92642429156129,-3.5334375720535114,-4.130378337685862,-3.746686454385962,-3.5139645113136595,8.26947231569494,3.2800006866455114,1.0359456904510118,3.937999725341797,1.854414054133727,6.021585396549867,2.896206889737762,4.979792560945832,-4.377542974199546,99.51455209491186,27.622886061738143,1.0417928356040356,7,-2.1999998092651367,-3.674999237060547,-4.202500343322754,-3.4100008010864293,5.139999389648445,2,0.12067918730985072,-1.1142845724728112,29.71999931335449,2.181817787738329,29.239999771118164,2.230766973553901,29.31999969482422,0.12067918730985072
4034,2007-07-26,32.830001831054695,33.84999847412109,32.389999389648445,32.90999984741211,3861600.0,-0.004548141699927455,-2.0416555736135162,-0.028673134335498108,77.67256809614693,68.17060580009574,-3.1801544895025913,-3.802824432877717,-3.6337710152348635,-3.3348885307151406,8.981153541483478,1.459999084472642,1.1492100162214243,3.5515019416809146,0.9171433531620821,6.185860530199747,2.2343226474214966,4.868681235940333,-3.950002670288093,79.47692587550986,8.645296905096046,1.3171792942594165,7,-1.6250028610229563,-3.1000022888183736,-4.237502574920661,-3.260003089904796,6.129997253417962,3,0.10813277609087746,1.0141345995073243,32.97999954223633,-1.1142845724728112,29.71999931335449,2.181817787738329,29.239999771118164,0.10813277609087746
4035,2007-07-27,32.439998626708984,33.09999847412109,31.85000038146973,32.880001068115234,2949100.0,-0.011879475558749353,1.8409136228466616,5.5001668971441635,76.73796361909822,68.5089243840804,-2.5416704352802455,-3.280137342701522,-3.3077458584544495,-2.927998663662329,10.320634741879287,1.2499980926513565,1.3060179415690776,2.9704988479614265,0.004157891457346352,5.936839804465503,1.4873283697093882,4.453669326213465,-2.7647995758056645,71.62977782263661,-0.11524877029034997,1.483170478252039,7,-1.234999656677246,-2.7099990844726634,-4.027499198913574,-2.8699998855590856,7.120002746582031,4,0.15104814221060314,-2.0416555736135162,32.830001831054695,1.0141345995073243,32.97999954223633,-1.1142845724728112,29.71999931335449,0.15104814221060314
4036,2007-07-30,32.59999847412109,32.84999847412109,32.09000015258789,32.400001525878906,2860300.0,0.004932177995851328,1.1714332425068357,-0.45453599667081196,77.01452734904404,69.0337272027783,-2.3639556678258273,-3.2906660989723306,-3.500557641822212,-3.0700100203250678,11.839760079238088,0.759998321533196,1.3037732874054413,2.9284987449645925,-0.3143995801061834,6.171397070035372,1.3070495824292045,4.5499479074999805,-2.256831515502924,74.84909109260386,3.162277995285777,1.621449162535389,7,-1.3949995040893484,-2.8699989318847656,-4.1874990463256765,-3.029999732971188,7.3800010681152415,0,0.1315951262676558,1.8409136228466616,32.439998626708984,-2.0416555736135162,32.830001831054695,1.0141345995073243,32.97999954223633,0.1315951262676558
4037,2007-07-31,32.299999237060554,33.25,32.299999237060554,32.900001525878906,1986100.0,-0.009202431015408852,-2.1666571299599338,-3.0000572213321837,76.60973023913306,70.59148340291998,-1.7108627672774794,-2.827697711614139,-3.2394671271515882,-2.7499117138355658,13.34314010760721,0.950000762939446,1.2976443192482598,2.432999515533453,-0.9528910833023403,5.81889011436925,0.7400542161155528,4.125944814951353,-1.3957392359619227,58.10811577094312,-15.231121476255488,1.6929452994178984,7,-0.9350004196167099,-2.569999694824233,-4.25999927520753,-3.074999809265151,8.200000762939446,1,0.12074308414856216,1.1714332425068357,32.59999847412109,1.8409136228466616,32.439998626708984,-2.0416555736135162,32.830001831054695,0.12074308414856216
4038,2007-08-01,32.59999847412109,32.759998321533196,31.979999542236328,32.200000762939446,1681500.0,0.009287902295561645,1.166671081841426,-0.6666603088621517,73.66864314362824,71.85257368952081,-1.6427693380199209,-2.92813524398958,-3.5805270201816057,-3.028023025958099,14.775969436058745,0.7799987792968679,1.343678771510433,2.5109988212585392,-0.9841095249513856,6.0061071674684605,0.7634446481535768,4.258552994363502,-1.2244203173388613,37.49994039529805,-31.918319711326383,1.7475541731049613,8,-1.2349996566772425,-2.629999160766598,-4.809998035430901,-3.6099987030029226,7.150001525878913,2,0.15521477331687028,-2.1666571299599338,32.299999237060554,1.1714332425068357,32.59999847412109,1.8409136228466616,32.439998626708984,0.15521477331687028
4039,2007-08-02,33.169998168945305,33.22999954223633,32.540000915527344,32.880001068115234,1309300.0,0.01748465403385535,2.3658482122088964,0.7249969005407186,78.38983587363758,74.04740273397142,-1.854389059548975,-3.3169318261013814,-4.180652444041957,-3.5903215792613956,15.846929094220902,0.6899986267089844,1.4388580278667433,2.857998561859123,-0.8304270291686109,6.546424152886857,1.0137857663452579,4.702211357372988,-1.3985127613888615,94.28558193903788,24.774558251061904,1.8442127955138663,8,-1.8049993515014613,-3.144998550415039,-5.37999773025512,-4.179998397827141,6.680000305175788,3,0.14923126428067746,1.166671081841426,32.59999847412109,-2.1666571299599338,32.299999237060554,1.1714332425068357,32.59999847412109,0.14923126428067746
4040,2007-08-03,33.220001220703125,33.759998321533196,32.830001831054695,33.240001678466804,2607400.0,0.0015074782791104635,-1.3249934434828277,-0.06896778521726879,81.8713487798826,76.49301890529372,-1.4449509740327109,-3.176981055168529,-4.26114363737873,-3.6116569346665983,17.079401410878823,0.9299964904785014,1.6309186646671598,2.6840015411376967,-1.1439583420240709,6.511961424299464,0.7700215995568129,4.5979814827185805,-1.2400016784667969,69.66306341831427,-1.2295445825314175,1.9139799415808842,8,-1.855002403259281,-2.5200023651123047,-5.442501068115234,-4.230001449584961,7.1699981689453125,4,0.17278740676843474,2.3658482122088964,33.169998168945305,1.166671081841426,32.59999847412109,-2.1666571299599338,32.299999237060554,0.17278740676843474
4041,2007-08-06,35.7599983215332,36.2400016784668,33.22999954223633,33.490001678466804,4501500.0,0.0764598737957638,-1.1577069164950737,-113.49723440774113,86.7237686928881,78.67285169174131,-3.3110131416582504,-5.418261393281011,-6.774373147480535,-6.091319490509214,18.486196830715706,3.020000457763672,1.8786666806967247,4.857998752593993,0.5094745956539128,9.206522909534076,2.6837366741239492,7.032260831064036,-3.4807989501953145,88.73232121525807,15.876959868521297,2.1742620784700417,8,-2.564997673034668,-3.8649978637695312,-7.7999982833862305,-6.769998550415039,4.8000030517578125,0,0.10626407243060765,-1.3249934434828277,33.220001220703125,2.3658482122088964,33.169998168945305,1.166671081841426,32.59999847412109,0.10626407243060765
4042,2007-08-07,37.68999862670898,38.25,35.45000076293945,35.61999893188477,5756000.0,0.05397092829318195,-1.3236546442828516,0.9118954872232626,88.7477319942891,79.71512419863865,-4.460663673474919,-6.983293638297596,-8.656883844663142,-7.950746585822369,20.32596455194123,2.799999237060547,2.2527875802760775,6.328999137878412,1.1793941869019307,11.478604088854897,3.7541966623901715,8.903801613366653,-4.859996795654283,91.06855929176824,17.512615966726187,2.574802475488242,8,-2.639998435974114,-4.789999008178704,-9.77749824523925,-8.699998855590813,2.4099998474121165,1,0.06075884847351909,-1.1577069164950737,35.7599983215332,-1.3249934434828277,33.220001220703125,2.3658482122088964,33.169998168945305,0.06075884847351909
4043,2007-08-08,38.5,39.79999923706055,37.400001525878906,37.9900016784668,4505000.0,0.021491148920260716,-1.8402362857007424,0.24637603706338465,89.06525789741566,80.98097862100184,-4.923016619434684,-7.363550958232892,-9.404490901115327,-8.66750363821312,22.298427251990198,2.3999977111816406,2.698033658940105,6.626500511169432,0.7865936365189867,12.466407385819878,3.706547073844206,9.546453948494655,-5.270000457763672,82.09367028082168,9.339622548599678,2.9199534373252236,8,-2.6750001907348633,-4.825000762939453,-10.739999771118164,-9.510000228881836,1.9000015258789062,2,0.051948051948051965,-1.3236546442828516,37.68999862670898,-1.1577069164950737,35.7599983215332,-1.3249934434828277,33.220001220703125,0.051948051948051965
4044,2007-08-09,38.18999862670898,39.18000030517578,37.47999954223633,37.599998474121094,4071800.0,-0.008051983721844791,-3.0963971706828324,1.1568668516676126,89.14385480315092,82.35941097478548,-4.216111560863133,-6.705030701963398,-9.022160573925937,-8.274055546879381,25.306342227636808,1.7000007629394531,3.1103378018190675,5.8769991874694725,-0.47931866535355283,12.233317040292494,2.69884026105796,9.055158113880985,-3.6459991455078082,76.90098695066547,2.2424057755230535,3.1781589264115113,8,-2.2999992370605398,-4.51499938964843,-10.452498435974114,-9.199998855590813,0.20000076293946023,3,0.040848427059120285,-1.8402362857007424,38.5,-1.3236546442828516,37.68999862670898,-1.1577069164950737,35.7599983215332,0.040848427059120285
4045,2007-08-10,36.59000015258789,38.0,35.5,37.97000122070313,4120500.0,-0.04189574578832522,2.4722255335945342,-2.3389842562959053,78.59922242519453,82.53548820546887,-2.1965150910003857,-4.763283122862212,-7.359519294525494,-6.6022605421516545,27.785484221090805,2.6899986267089773,3.105150038290322,3.905000686645508,-2.5420904715173194,10.352091844808335,0.6814551075640907,7.128546265726921,3.2099990844726562,51.14156417691371,-25.25600289548347,3.223545579081414,8,-0.7000007629394531,-2.705000877380371,-8.917500019073486,-7.600000381469727,2.779998779296882,4,0.08909533500788003,-3.0963971706828324,38.18999862670898,-1.8402362857007424,38.5,-1.3236546442828516,37.68999862670898,0.08909533500788003
4046,2007-08-13,35.95000076293945,37.040000915527344,35.5,37.0,1822700.0,-0.01749110103797502,1.725662760825459,0.760868423453179,73.94312582621846,82.23919882625614,-1.152547137033416,-3.7575349893763956,-6.655285295792897,-5.901600544069581,30.56501249409961,1.5400009155273438,3.1202596941660445,2.910501289367673,-3.42984384524992,9.250846423985266,-0.25967127794112344,6.080673856676469,3.7639984893798797,11.494256905481414,-61.64968060613193,3.1701725673087973,8,-0.060001373291015625,-2.0650014877319336,-8.33750057220459,-6.960000991821289,2.729999542236328,0,0.12350482705096733,2.4722255335945342,36.59000015258789,-3.0963971706828324,38.18999862670898,-1.8402362857007424,38.5,0.12350482705096733
4047,2007-08-14,35.09999847412109,36.290000915527344,35.0,36.20000076293945,1226000.0,-0.0236440130953941,1.0156223457360414,1.047621988657632,59.99999280245953,80.7204598994596,0.15243385000383824,-2.549966687484641,-5.743475898034873,-4.9909533927185095,33.27631764603284,1.2900009155273438,3.1654286444632618,1.7504990577697654,-4.338975654944527,7.8399737704840575,-1.2942382985873806,4.7952364141269115,4.52972079315186,2.0833018753212205,-64.92728323575552,3.0447373563571465,8,1.0700016021728587,-1.2149991989135671,-7.367498397827141,-6.109998703002923,3.6200027465820455,1,0.15555564491535634,1.725662760825459,35.95000076293945,2.4722255335945342,36.59000015258789,-3.0963971706828324,38.18999862670898,0.15555564491535634
4048,2007-08-15,34.900001525878906,36.7599983215332,34.700000762939446,34.900001525878906,1737700.0,-0.00569791900104033,-9.299948501783033,-0.0,59.71830703401419,78.64584558394591,0.7967870033750444,-1.999628812194345,-5.484655813707729,-4.730220175251532,36.133061577784424,2.059997558593757,3.2053953648022286,1.2630020141601577,-4.527247829695092,7.053251858015404,-1.6321229077674673,4.158126936087783,4.544528970703119,4.464303200344155,-58.45079171109367,2.8951249219276236,8,1.414999008178711,-1.0150022506713867,-7.192501068115234,-5.910001754760742,3.3400001525878906,2,0.14899704071320197,1.0156223457360414,35.09999847412109,1.725662760825459,35.95000076293945,2.4722255335945342,36.59000015258789,0.14899704071320197
4049,2007-08-16,35.72999954223633,36.209999084472656,34.22999954223633,34.700000762939446,2280900.0,0.02378217707933228,-1.0101505739469894,100.0,64.83319207368254,76.75271706103477,0.4113741820645771,-2.4769822239201105,-6.219827638281341,-5.491803526733229,38.198985957592996,1.9799995422363281,3.31145520892575,1.7885000228881864,-3.7518486649178584,7.328848710694235,-0.981674321014836,4.558674366791209,3.4298591703271413,39.78779357734576,-21.11512448469454,2.770174343903024,8,0.7849998474121094,-1.734999656677246,-7.7724995613098145,-6.739999771118164,2.920001983642578,3,0.1307025480960946,-9.299948501783033,34.900001525878906,1.0156223457360414,35.09999847412109,1.725662760825459,35.95000076293945,0.1307025480960946
4050,2007-08-17,36.86999893188477,36.90999984741211,35.0,35.75,2261100.0,0.03190594470343755,2.1833310551128036,1.0873788924772594,67.68849177817108,74.6376862927329,-0.17480735173055706,-3.1856848657834504,-7.228199423386144,-6.550955168760488,40.62583054213208,1.9099998474121094,3.5034024319320665,2.550999450683598,-2.6839272973873065,7.785926198754506,-0.06646392335185425,5.16846282471905,1.8954710470525242,93.9501103003566,33.37327087933072,2.6174633740354536,8,0.14500045776366477,-2.689999580383308,-8.829998970031745,-7.879999160766609,1.6399993896484304,4,0.041225942549436345,-1.0101505739469894,35.72999954223633,-9.299948501783033,34.900001525878906,1.0156223457360414,35.09999847412109,0.041225942549436345
4051,2007-08-20,36.79999923706055,36.90999984741211,35.900001525878906,36.45000076293945,1516700.0,-0.0018985542948766199,2.5438556571321493,0.31249893563032627,69.00338425612088,72.44386987738086,0.0650738072206849,-2.6564675718498307,-7.013388365840733,-6.404164801429843,43.33397303836229,1.0099983215332031,3.6292159580585164,2.1029997825622573,-2.6580840814604514,6.864083646584962,-0.27754214944909705,4.483541714573612,1.6026331069406723,95.89550008113348,33.560306119824645,2.380541932011353,8,0.21500015258789062,-2.619999885559082,-8.75999927520752,-7.809999465942383,1.19000244140625,0,0.06983694967678233,2.1833310551128036,36.86999893188477,-1.0101505739469894,35.72999954223633,-9.299948501783033,34.900001525878906,0.06983694967678233
4052,2007-08-21,37.40999984741211,38.0,36.560001373291016,36.560001373291016,1403900.0,0.01657610388581854,-2.388238145245981,2.428577656675749,69.79424806337359,70.3026465624873,-0.6580192417809769,-2.8046070501549565,-7.450450437886257,-6.9370398085907965,45.852108945901215,1.4399986267089844,3.77354002958117,2.328500366210939,-1.9587058944659077,6.615706626887789,0.18489723587251206,4.472103496549366,0.6588218724479162,84.35013047882035,18.093801466452277,2.1436031303384246,8,-0.7049999237060547,-3.2300004959106445,-9.369999885559082,-8.420000076293945,0.5900001525878906,1,0.03394815458283218,2.5438556571321493,36.79999923706055,2.1833310551128036,36.86999893188477,-1.0101505739469894,35.72999954223633,0.03394815458283218
4053,2007-08-22,36.959999084472656,37.93000030517578,36.79999923706055,37.900001525878906,931800.0,-0.012028889729348236,1.2600021362304688,-1.105887210419079,65.75229135538143,67.70358395717959,-0.5022582685293031,-2.1514526108242933,-6.820147926750259,-6.410469809908335,46.05757522997692,1.1300010681152344,3.577149555942462,1.679499626159668,-2.5662683516283664,5.925267603947702,-0.4433843627343492,3.802383615053685,-2.729999542236328,72.4137721684983,9.302136075247034,2.122883988894017,8,-0.8449993133544922,-2.7799997329711914,-8.919999122619629,-7.969999313354492,1.4500007629394531,2,0.04761910659705282,-2.388238145245981,37.40999984741211,2.5438556571321493,36.79999923706055,2.1833310551128036,36.86999893188477,0.04761910659705282
4054,2007-08-23,36.38000106811523,37.31999969482422,36.13000106811523,37.0,926200.0,-0.015692587411375025,-1.124999574252117,0.6595716187260643,62.57962349283691,65.92362852025096,-0.2302188693541396,-1.361674888098868,-6.077699834034576,-5.754901151010898,45.60598995113335,1.1899986267089915,3.105012587006925,0.9220016479492088,-3.187036723747262,5.03104001964568,-1.1325175378990266,2.9765208337974443,-2.0760015106201095,46.000035603840914,-15.61025964557598,2.0545191858482363,8,-0.2650012969970632,-2.040001869201653,-8.235001087188714,-7.390001296997063,2.599998474121101,3,0.051127008129247864,1.2600021362304688,36.959999084472656,-2.388238145245981,37.40999984741211,2.5438556571321493,36.79999923706055,0.051127008129247864
4055,2007-08-24,37.34000015258789,37.36000061035156,36.25,36.25,857700.0,0.026388099403164667,-1.036698082502441,-1.7580677909788205,57.194910955620244,64.06271575685115,-1.1986983252460206,-2.0403666597480736,-6.85977704048036,-6.648148810024637,45.848840617198725,1.1100006103515625,2.5455193228518667,1.637000656127931,-2.2948672496470195,5.568868561902882,-0.3289332967595442,3.6029346090154064,-2.963480580139162,68.57141300122433,9.962594132414452,1.965933952887476,8,-1.2250003814697266,-3.0000009536743164,-9.0149998664856,-8.350000381469727,0.11999893188476562,4,0.035083057523775274,-1.124999574252117,36.38000106811523,1.2600021362304688,36.959999084472656,-2.388238145245981,37.40999984741211,0.035083057523775274
4056,2007-08-27,36.88999938964844,37.790000915527344,36.86000061035156,37.2599983215332,768700.0,-0.01205143977237677,-3.3256181190727547,-0.33944851384314945,45.78947600895777,62.48376944646207,-0.6720048990958034,-1.3201769666727188,-6.24534314185928,-6.148664159064815,46.17421359587575,0.9300003051757812,1.9635304391806372,0.9724998474121094,-2.706549739362103,4.651549434186322,-0.8670249459749968,2.8120246407992155,-2.442410202545169,40.641644686246295,-13.288641990733623,1.8395247933871066,8,-0.7749996185302734,-2.5500001907348633,-8.564999103546146,-7.899999618530273,0.3800010681152344,0,0.043914311702031306,-1.036698082502441,37.34000015258789,-1.124999574252117,36.38000106811523,1.2600021362304688,36.959999084472656,0.043914311702031306
4057,2007-08-28,36.20000076293945,36.93000030517578,36.0,36.709999084472656,952300.0,-0.018704218978724096,-1.0439570574007235,1.3783778210798718,37.73986755914924,60.04172061592152,0.2128183714059304,-0.3404754671366632,-5.385222843830981,-5.4297764267443895,45.99213530213295,0.9300003051757812,1.5520154528981251,0.08750114440918111,-3.17395399518049,3.3489562839988523,-1.5432264253856545,1.7182287142040167,-1.6827633534747335,10.362732192482083,-38.352507450592256,1.6307275697948367,8,-0.08500099182128906,-1.860001564025879,-7.875000476837162,-7.210000991821289,1.2099990844726562,1,0.049447538060825025,-3.3256181190727547,36.88999938964844,-1.036698082502441,37.34000015258789,-1.124999574252117,36.38000106811523,0.049447538060825025
4058,2007-08-29,37.65999984741211,37.709999084472656,35.95000076293945,36.5099983215332,1149600.0,0.04033146557188361,1.815997314453125,-2.254912373871482,47.48338449789778,58.1139642186121,-0.9102225255299174,-1.4777185925746323,-6.651403595323075,-6.862322259685001,46.3708306658373,1.7599983215332031,1.2807321847904802,1.2945001602172823,-1.5820140938178042,4.171014414252369,-0.14375696680026095,2.7327572872348256,-3.074507180033166,92.9347251448652,45.81085246898355,1.4382571270175444,8,-1.1599998474121094,-2.685000419616699,-9.214999675750732,-8.670000076293945,-0.2999992370605469,2,0.009028150662917511,-1.0439570574007235,36.20000076293945,-3.3256181190727547,36.88999938964844,-1.036698082502441,37.34000015258789,0.009028150662917511
4059,2007-08-30,38.11999893188477,38.810001373291016,37.20000076293945,37.38999938964844,1485000.0,0.01221452698716008,-1.9009103749755136,0.6347813683798567,58.14696550519394,57.05379463272575,-1.1125434011301891,-1.6315102039571059,-6.906631070152351,-7.300856104315486,46.6601268794847,1.6100006103515625,1.3436969341095093,1.5069992065429787,-1.0453990454110667,4.059397458497024,0.23080008056595602,2.7831983325200014,-3.4676161117498907,75.8740456589824,28.049750277594562,1.2761991259770233,8,-0.7649974822998118,-2.294999122619636,-8.077498912811286,-8.814998626708991,-1.529998779296882,3,0.007607579319336422,1.815997314453125,37.65999984741211,-1.0439570574007235,36.20000076293945,-3.3256181190727547,36.88999938964844,0.007607579319336422
4060,2007-08-31,38.959999084472656,39.0099983215332,38.04999923706055,38.72999954223633,949500.0,0.022035681430339293,4.818211243020796,0.31506806364799944,65.69343414112954,56.68602239772671,-1.8158563173650037,-2.1285681208170644,-7.516593567739953,-8.096724698567463,46.697507989133705,0.9599990844726562,1.4643528609764047,2.059999465942383,-0.15447865193846155,4.274477583823227,0.9527604070019606,3.167238524882805,-4.141311522211531,98.36603670090754,44.048244180551315,1.107239058940421,8,-1.4799995422363281,-3.1349992752075195,-8.492499828338627,-9.229999542236335,-3.329998016357422,4,0.0005133587842316434,-1.9009103749755136,38.11999893188477,1.815997314453125,37.65999984741211,-1.0439570574007235,36.20000076293945,0.0005133587842316434
4061,2007-09-04,39.560001373291016,39.95000076293945,39.2599983215332,39.27000045776367,1997800.0,0.015400469787420601,-3.4515541554893807,1.2608760552634635,73.87583763099757,57.13953234968493,-2.216241688005802,-2.5605686216095194,-7.853243834821939,-8.657120982046266,45.808145372744356,0.9900016784667969,1.4812099840303432,2.47000160217285,0.027070077711705665,4.912933126633995,1.248535839942278,3.6914673644034224,-4.489835165473565,90.25001525878906,28.11352914679719,1.221465762230572,9,-1.6100006103515625,-3.595001220703125,-9.092502117156986,-9.830001831054695,-3.210002899169922,1,-0.05308397916882224,4.818211243020796,38.959999084472656,-1.9009103749755136,38.11999893188477,1.815997314453125,37.65999984741211,-0.05308397916882224
4062,2007-09-05,39.97999954223633,40.099998474121094,39.5,39.540000915527344,1755300.0,0.010616737976881785,-1.307684407438653,1.5172318539370182,76.56904466909667,58.341393828986625,-2.4958085758189483,-2.9515359758114528,-7.994744081060247,-9.012474461821633,44.306463475102895,0.5999984741210938,1.3726193574843393,2.7754997253417955,0.01954966856318663,5.531449782120404,1.3975246969524875,4.153474753731103,-4.519446570009116,97.10845787790572,26.53352726015906,1.3779750283893046,9,-1.9549999237060547,-3.940000534057617,-9.512500286102298,-10.250000000000007,-3.700000762939446,2,-0.06778386982245244,-3.4515541554893807,39.560001373291016,4.818211243020796,38.959999084472656,-1.9009103749755136,38.11999893188477,-0.06778386982245244
4063,2007-09-06,40.5,41.41999816894531,40.18000030517578,40.25,1196500.0,0.013006514850364637,-5.358973355765093,0.5681835915486853,75.78379689141215,59.808524206606094,-2.7500492933010676,-3.493112644505999,-8.235423039593996,-9.460477730572066,42.53843447127981,1.4399986267089844,1.2741799200942197,3.195500183105466,0.11553131344572165,6.27546905276521,1.6555157482755902,4.735484617935342,-4.575502477583399,78.19908212180462,3.5757121233443456,1.539984434829873,9,-1.8150005340576172,-3.8000011444091797,-9.95250082015992,-10.770000457763679,-4.729999542236328,3,-0.07629630006389854,-1.307684407438653,39.97999954223633,-3.4515541554893807,39.560001373291016,4.818211243020796,38.959999084472656,-0.07629630006389854
4064,2007-09-07,39.75,40.599998474121094,39.5,40.290000915527344,1198500.0,-0.01851851851851849,-1.1153798188020394,-2.160003662109375,66.25283357623684,60.814960053341274,-1.6447011601908912,-2.761850399699732,-7.2641844787162455,-8.670053335552144,40.43814480211295,1.0999984741210938,1.0967901439976728,2.367500114440915,-0.8812785036667705,5.616278732548601,0.7431108053870759,3.9918894234947544,-3.1660423999999523,50.4451424852138,-20.835735352361063,1.6243893090538413,9,-1.0650005340576172,-2.770000457763672,-9.082500934600834,-10.020000457763679,-3.6699981689453125,4,-0.06012577080876569,-5.358973355765093,40.5,-1.307684407438653,39.97999954223633,-3.4515541554893807,39.560001373291016,-0.06012577080876569
4065,2007-09-10,39.849998474121094,40.5,39.13000106811523,39.59000015258789,719700.0,0.002515684883549474,-1.3220389940807202,-0.48147755690247107,67.15410998434211,63.18880827282842,-1.510007051786154,-2.7458780938330705,-7.153984674819554,-8.728156506536877,40.08070448445422,1.3699989318847727,1.0226468396303403,2.3044986724853516,-1.1002437143990917,5.709241059369795,0.6021274790431335,4.00686986592757,-2.685716005847617,31.440974564766027,-35.20919274405365,1.7023711934422203,9,-1.164999008178711,-2.7249984741210938,-9.15499925613404,-10.119998931884773,-4.039997100830078,0,-0.08180673642058667,-1.1153798188020394,39.75,-5.358973355765093,40.5,-1.307684407438653,39.97999954223633,-0.08180673642058667
4066,2007-09-11,40.38999938964844,40.52000045776367,39.84000015258789,40.22999954223633,718100.0,0.013550839051550412,2.238081397989119,0.6153880012324486,66.8934293322676,66.42809291428601,-1.6777559686786319,-3.094865659790514,-7.471244301826786,-9.212956770544189,39.70695984984036,0.6800003051757812,1.057609710681625,2.622499656677249,-0.9204152080378236,6.1654145213923215,0.8510422243197127,4.393957089034785,-2.715031037294338,55.02183042399845,-9.001543717337242,1.7714574323575374,9,-1.7049999237060547,-3.065000534057617,-9.357500553131104,-10.659999847412116,-4.569999694824219,1,-0.11785091343064358,-1.3220389940807202,39.849998474121094,-1.1153798188020394,39.75,-5.358973355765093,40.5,-0.11785091343064358
4067,2007-09-12,40.560001373291016,41.0,39.790000915527344,39.959999084472656,591000.0,0.0042090117903330615,-1.5744698983422276,3.7500178814104856,71.07730392829077,69.04963951766302,-1.3010737155591272,-2.988043193724181,-7.406456667148518,-9.33962151841682,39.843239461013034,1.2099990844726562,1.140117083489315,2.5195014953613253,-0.9993227137868672,6.038325704509518,0.760089390787229,4.2789135999354215,-2.4356294429459737,62.44550723044311,-0.49520033772417094,1.7594121045740951,9,-1.2500019073486328,-2.7350025177001953,-8.015000820159912,-9.635000228881836,-9.460000991821286,2,-0.10379691214562514,2.238081397989119,40.38999938964844,-1.3220389940807202,39.849998474121094,-1.1153798188020394,39.75,-0.10379691214562514
4068,2007-09-13,40.099998474121094,40.9900016784668,39.650001525878906,40.97000122070313,780600.0,-0.011341293974236333,1.945043428686408,-1.4499990463293333,72.09024067472104,70.59889231427714,-0.5124479037461995,-2.232981164465869,-6.704753863128687,-8.83308750717077,39.75028553358695,1.3400001525878906,1.4141703937707462,1.7994987487792997,-1.504148176286492,5.103145673845091,0.14767528624640391,3.4513222113121955,-1.5801513951440214,51.87154866597735,-12.66626423010397,1.6518234625328971,9,-0.36499977111816406,-2.2749996185302734,-6.124998569488525,-8.169998168945312,-9.369998931884766,3,-0.09526184140105354,-1.5744698983422276,40.560001373291016,2.238081397989119,40.38999938964844,-1.3220389940807202,39.849998474121094,-0.09526184140105354
4069,2007-09-14,40.400001525878906,40.59000015258789,39.45000076293945,39.75,1122600.0,0.007481373146470904,1.2135936712986282,-0.747125831995995,69.7164885738598,71.04589836235829,-0.508494461042325,-2.282189775677182,-6.772318451922317,-9.079073362386765,40.00959717002628,1.1399993896484375,1.8745244355060962,1.866001701354982,-1.3310984639711947,5.0631018666811585,0.2674516186918936,3.46455178401807,-1.5321363161056425,67.91450177373338,3.726347831342366,1.5985500826630872,9,-0.1250019073486328,-2.575002670288086,-5.6500020027160645,-7.695001602172852,-8.580001831054688,4,-0.11460398250602566,1.945043428686408,40.099998474121094,-1.5744698983422276,40.560001373291016,2.238081397989119,40.38999938964844,-0.11460398250602566
4070,2007-09-17,38.38999938964844,40.29999923706055,38.290000915527344,40.040000915527344,1420500.0,-0.0497525262453995,-1.1729729506810787,-2.5384579269223093,58.047203976450405,69.28716128963082,1.5781048824220392,-0.1607142116512108,-4.549409035349996,-7.028109771979246,39.58839858662721,2.1100006103515625,2.0981223452782984,-0.22000045776367472,-3.3213822229509375,2.881381307423588,-1.7706913403573097,1.3306904248299603,3.029998779296875,3.689981841471826,-60.85449234538114,1.5506908825936323,9,1.4650001525878906,-0.5650005340576172,-3.6075000762939453,-5.684999465942383,-6.1300010681152415,0,-0.060171857132579776,1.2135936712986282,40.400001525878906,1.945043428686408,40.099998474121094,-1.5744698983422276,40.560001373291016,-0.060171857132579776
4071,2007-09-18,39.36999893188477,39.400001525878906,38.33000183105469,38.709999084472656,1447000.0,0.02552746959669361,1.9722005880950488,-0.39999953761288454,66.49321254395235,68.167624386837,0.6351074850868557,-0.9890109057630738,-5.2910525783018585,-7.962789757840934,39.144437908403354,1.0699996948242188,2.20017272971031,0.6314990997314496,-2.365322147108458,3.628320346571357,-0.8669115236885006,2.1299097231513997,1.9873992919921832,39.8523387902763,-30.24263850311673,1.498410623419953,9,0.4850006103515554,-1.5450000762939524,-4.482499599456794,-6.664999008178718,-7.499998092651374,1,-0.09042412128974187,-1.1729729506810787,38.38999938964844,1.2135936712986282,40.400001525878906,1.945043428686408,40.099998474121094,-0.09042412128974187
4072,2007-09-19,38.68000030517578,40.099998474121094,37.33000183105469,39.36000061035156,3042500.0,-0.01752600064589227,1.5648164173569044,-1.0303037308903742,55.769228279655024,65.9437834299751,1.2530837292331753,-0.20974222957030975,-4.368058056912275,-7.229746419343812,37.92632588779636,2.7699966430664062,2.1387423384433077,-0.12199954986571981,-3.0534018892621972,2.8094027895307576,-1.587700719563955,1.3437016198325153,2.616049972534185,36.885205748728175,-29.068180329294485,1.4657011696982372,9,0.4850006103515625,-0.8550014495849609,-3.7925009727478027,-5.975000381469727,-6.380001068115227,2,-0.07394003587866738,1.9722005880950488,39.36999893188477,-1.1729729506810787,38.38999938964844,1.2135936712986282,40.400001525878906,-0.07394003587866738
4073,2007-09-20,38.72000122070313,39.33000183105469,38.33000183105469,38.36999893188477,1236200.0,0.0010341498245023395,-3.6512007522997725,-0.5147090172671073,53.562954891935895,64.53379690949723,1.043804159836931,-0.117133057803251,-4.16141252614505,-7.216133375686901,36.64238557997976,1.0,1.9398452071543701,-0.16999874114989666,-2.9713591256969636,2.6313616433971703,-1.5706789334234301,1.2306814511236368,2.41740711914062,42.63804004030029,-21.149154915505136,1.4006801922735348,9,0.44499969482421164,-0.8950023651123118,-3.6925015449523997,-6.015001296997077,-6.4099998474121165,3,-0.19679753613125084,1.5648164173569044,38.68000030517578,1.9722005880950488,39.36999893188477,-1.1729729506810787,38.38999938964844,-0.19679753613125084
4074,2007-09-21,38.2400016784668,39.34000015258789,38.2400016784668,38.77000045776367,1737500.0,-0.012396682001644233,-3.1509471987101976,-1.5142723240073677,45.53351983995329,62.13150911567624,1.4383422141209934,0.5368841272423595,-3.472332455778421,-6.675984829069961,35.92635312534422,1.0999984741210938,1.6470433169050267,-0.7429983139038114,-3.3069433920509397,1.8209467642433168,-2.0249708529773756,0.5389742251697527,2.745110401025393,30.639752262811037,-27.58485015664575,1.2819725390735641,9,0.9249992370605469,-0.41500282287597656,-3.1400017738342285,-5.535001754760742,-5.3000030517578125,4,-0.19639126063269507,-3.6512007522997725,38.72000122070313,1.5648164173569044,38.68000030517578,1.9722005880950488,39.36999893188477,-0.19639126063269507
4075,2007-09-24,38.650001525878906,38.68999862670898,37.63000106811523,38.36000061035156,902600.0,0.010721752861297063,4.729792147806225,-0.5471727989865838,44.218557250705885,59.61207888439161,0.9389640440485891,0.2424909832070128,-3.6561172731720646,-7.031463142891482,34.96416871166869,1.05999755859375,1.3255922312001118,-0.39849853515625,-2.8501897904283595,2.0531927201158595,-1.6243441627923048,0.8273470924798048,2.18890614367578,47.653476336453956,-6.250787032455868,1.225845627636055,9,0.5149993896484375,-0.44000244140625,-3.3950018882751465,-5.945001602172852,-6.710000991821293,0,-0.17671414130427698,-3.1509471987101976,38.2400016784668,-3.6512007522997725,38.72000122070313,1.5648164173569044,38.68000030517578,-0.17671414130427698
4076,2007-09-25,38.5099983215332,38.86000061035156,38.060001373291016,38.61000061035156,1100800.0,-0.0036223337339834627,1.6666539510576208,-0.344834390044987,40.31621228782981,56.194179813229276,0.8764079993248615,0.5376488046928714,-3.277512859253754,-6.8378377039484235,33.79766962183178,0.7999992370605469,1.1582173649656298,-0.6195016860961928,-2.869689594095199,1.6306862219028133,-1.744595640095696,0.5055922679033102,2.1885531144814863,42.59920290633461,-5.598775203123637,1.125093953999504,9,0.6500034332275391,0.15000152587890625,-2.912498950958252,-5.804998397827148,-6.1699981689453125,1,-0.1622955147340338,4.729792147806225,38.650001525878906,-3.1509471987101976,38.2400016784668,-3.6512007522997725,38.72000122070313,-0.1622955147340338
4077,2007-09-26,37.9900016784668,39.20000076293945,37.88000106811523,38.79999923706055,1155400.0,-0.013502899655429057,-1.5631092412076464,8.099790196452412,33.46511364921413,51.9024990326174,1.1102690814506744,1.2633987868000247,-2.5213274578418137,-6.261908034990455,33.513092207316255,1.3199996948242259,0.9478586107208287,-1.2289983749389677,-3.0988239876827137,0.6408272378047783,-2.163911181310837,-0.2940855685670982,2.5738077733494933,21.05267854354367,-22.38578232326782,0.9349128063718715,9,0.9699993133544922,0.6949977874755859,-2.3925023078918457,-5.285001754760742,-6.350002288818356,2,-0.16109503998001373,1.6666539510576208,38.5099983215332,4.729792147806225,38.650001525878906,-3.1509471987101976,38.2400016784668,-0.16109503998001373
4078,2007-09-27,38.0,38.22999954223633,37.61000061035156,37.9900016784668,1219500.0,0.0002631829716099876,1.6383078883504996,-0.012343644035867681,37.226288753948396,48.292476830405015,0.8616736067863116,1.3493608849212393,-2.2982106193860474,-6.2145490024999965,32.73562920687338,0.6199989318847656,0.6837992917062934,-1.2360000610351562,-3.05153980317197,0.5795396811016573,-2.1437699321035595,-0.328230189966753,2.434457146985828,22.54332328575618,-19.182294959730562,0.9077698710684053,9,0.8150005340576172,0.6849994659423828,-2.5575003623962402,-5.295000076293945,-9.100000381469727,3,-0.1500000200773538,-1.5631092412076464,37.9900016784668,1.6666539510576208,38.5099983215332,4.729792147806225,38.650001525878906,-0.1500000200773538
4079,2007-09-28,38.40999984741211,38.40999984741211,36.81999969482422,37.060001373291016,2563500.0,0.010789469668739615,1.3555584440538693,135.02251049217855,39.944154169017594,46.28102685180137,0.15612449304935438,1.0141996913090452,-2.4813213171122044,-6.561670322231542,31.282080989222344,1.5900001525878906,0.3554962096789893,-0.8405002593994126,-2.6228399070867425,0.9418393882879172,-1.7316700832430811,0.050669564444255855,1.9002790869364716,66.80669911829243,22.797809453816072,0.8911698238436666,9,0.049999237060546875,0.27499961853027344,-3.262500286102295,-5.704999923706055,-14.329999923706058,4,-0.15881277006909655,1.6383078883504996,38.0,-1.5631092412076464,37.9900016784668,1.6666539510576208,38.5099983215332,-0.15881277006909655
4080,2007-10-01,38.97999954223633,39.47999954223633,38.40999984741211,38.459999084472656,2244300.0,0.014839877560234527,-2.451617865119456,0.3851859596376316,40.194724474577676,43.358972621870855,-0.35915096182754525,0.4698654535717992,-2.8028143283194282,-7.070746441697342,29.862957081759667,1.0699996948242188,0.04521348443385875,-0.2715005874633789,-2.0531762714726156,1.5101750965458578,-1.1623384294680008,0.619337254541243,1.1208626377407924,81.20300644052872,36.99318312514664,0.89083784200462,10,-0.5200004577636719,-0.2950000762939453,-3.752500057220459,-6.274999618530273,-13.930000305175778,0,-0.1549512823616832,1.3555584440538693,38.40999984741211,1.6383078883504996,38.0,-1.5631092412076464,37.9900016784668,-0.1549512823616832
4081,2007-10-02,37.459999084472656,39.02999877929688,37.22000122070313,39.02999877929688,1745700.0,-0.038994368281525804,1.3057298221913165,-3.019227524483746,31.85011374849195,40.7012932295194,0.9626574688354168,1.9230691195445857,-1.044267024347164,-5.482075480192993,27.826496555236858,1.80999755859375,-0.30812874861386774,-1.6865009307861314,-3.6316461236513504,0.25864426207908764,-2.6590735272187374,-0.7139283343535254,2.4440113463952926,24.060128810574454,-17.10592707788595,0.9725725964326094,10,0.6900005340576172,1.2250003814697266,-2.232499599456787,-4.754999160766602,-12.689998626708984,1,-0.14735714589761184,-2.451617865119456,38.97999954223633,1.3555584440538693,38.40999984741211,1.6383078883504996,38.0,-0.14735714589761184
4082,2007-10-03,37.27000045776367,37.97999954223633,37.13000106811523,37.47000122070313,1143200.0,-0.005072040345770801,-2.5416636864315105,0.12738904574236362,32.88997666438652,38.40429564868059,1.0410964770694093,2.002290071569007,-0.6284852202302176,-5.230839579937111,25.645600087895332,0.8499984741211009,-0.437040682352432,-1.740999603271483,-3.8149673758078393,0.3329681692648734,-2.7779834895396576,-0.7040157170033083,2.4489693289416508,16.917322885460123,-21.948809501163794,1.0369838862681775,10,0.8799991607666016,1.414999008178711,-2.0425009727478027,-4.565000534057617,-11.710000991821286,2,-0.13227797812245046,1.3057298221913165,37.459999084472656,-2.451617865119456,38.97999954223633,1.3555584440538693,38.40999984741211,-0.13227797812245046
4083,2007-10-04,37.40999984741211,37.90999984741211,37.04999923706055,37.22999954223633,1026500.0,0.0037563559948730063,-2.185182045521977,-0.8999980926586112,31.565950309197632,36.85234347859662,0.7774932791399749,1.7064149273843583,-0.6415150974821273,-5.3137544216656,22.894414083858607,0.8600006103515625,-0.753831931933604,-1.446500205993651,-3.513791942890599,0.620791530903297,-2.480146074442125,-0.412854337545177,2.1350317337803446,22.180458136563303,-12.473769531841114,1.0336458684484726,10,0.7399997711181641,1.2749996185302734,-2.1825003623962402,-4.704999923706055,-11.989999771118164,3,-0.1542368479363364,-2.5416636864315105,37.27000045776367,1.3057298221913165,37.459999084472656,-2.451617865119456,38.97999954223633,-0.1542368479363364
4084,2007-10-05,37.36000061035156,37.560001373291016,36.58000183105469,37.560001373291016,1497700.0,-0.0013365206432633947,8.799958038490148,-1.1111134658585173,41.62601787389036,36.56428354783934,0.7705707696106998,1.6529272507531942,-0.4576738928546078,-5.226500457249202,20.799709477530207,0.9799995422363281,-0.9035231305407976,-1.3769994735717788,-3.502316312872537,0.7483173657289797,-2.4396578932221615,-0.314341053921396,2.021529057658796,26.89653085895212,-11.192205525681949,1.06265841965038,10,0.6700000762939453,1.6399993896484375,-1.6225008964538574,-4.655000686645508,-11.300001144409176,4,-0.22644541899384296,-2.185182045521977,37.40999984741211,-2.5416636864315105,37.27000045776367,1.3057298221913165,37.459999084472656,-0.22644541899384296
4085,2007-10-08,36.59000015258789,37.36000061035156,35.970001220703125,37.36000061035156,1286700.0,-0.02061029028865491,2.610385878692699,3.84998760228118,26.599316436478844,35.040184008800345,1.3607248903908697,2.283237083356248,0.45255348384599614,-4.434042530284884,19.103979636262224,1.3899993896484375,-1.0613081788688916,-1.9840000152587862,-4.245582100342951,0.27758206982537814,-3.114791057800872,-0.8532089727167005,2.567407288466015,20.26141916824569,-16.87702065151122,1.1307910425420828,10,1.135000228881836,2.104999542236328,4.76837158203125e-07,-3.885000228881836,-10.360000610351562,0,-0.3418966979150736,8.799958038490148,37.36000061035156,-2.185182045521977,37.40999984741211,-2.5416636864315105,37.27000045776367,-0.3418966979150736
4086,2007-10-09,35.630001068115234,36.5099983215332,35.139999389648445,36.4900016784668,1698100.0,-0.02623665155696253,2.044462717439203,1.1168832455623208,25.44282157584594,34.148818222870545,2.0889049093726157,3.0233535823863917,1.5393573268620813,-3.4417715587789104,17.50147604563971,1.450000762939446,-1.1367586792001632,-2.7059991836547823,-5.15684125507947,-0.2551571122300942,-3.9314202193671264,-1.4805781479424382,3.2086657509035916,17.25357930070135,-19.094146623871357,1.2254210357123445,10,1.6799983978271484,2.6499977111816406,1.022498607635498,-2.9250011444091797,-9.670001983642578,1,-0.2969408227304987,2.610385878692699,36.59000015258789,8.799958038490148,37.36000061035156,-2.185182045521977,37.40999984741211,-0.2969408227304987
4087,2007-10-10,36.349998474121094,36.599998474121094,35.400001525878906,35.47999954223633,1684700.0,0.020207616739315037,-1.3301025528967767,-1.0116259470201026,32.801120603265446,33.65713287279466,1.2424671277216035,2.078339159502235,0.9668169033249256,-4.125940717784886,15.57280533020543,1.1999969482421875,-1.2253734140355448,-1.7755016326904283,-4.143858532906592,0.592855267525735,-2.9596800827985135,-0.5913231825823431,2.0448282533732893,43.68227019895625,7.794375426457826,1.1841784501080823,10,0.9600009918212891,1.9300003051757812,0.6075019836425781,-3.569997787475586,-10.229997634887695,2,-0.3185694223509157,2.044462717439203,35.630001068115234,2.610385878692699,36.59000015258789,8.799958038490148,37.36000061035156,-0.3185694223509157
4088,2007-10-11,36.27999877929688,37.22999954223633,36.11999893188477,36.349998474121094,1237600.0,-0.001925713831158693,-4.692319730819061,-0.08045951811982609,34.87650196533687,33.09406040571903,1.165378691861413,1.9473206114199755,1.1768290698609079,-4.022551182003745,13.475042954276862,1.1100006103515554,-1.2826880011686654,-1.654501342773429,-3.9678905127659903,0.6588878272191323,-2.8111959277697096,-0.49780675777714833,1.724248667655985,47.107374182087156,10.11958271087704,1.1566945849962822,10,1.0300006866455007,1.999999999999993,0.7525005340576101,-3.424999237060554,-10.569999694824226,3,-0.2954795941027386,-1.3301025528967767,36.349998474121094,2.044462717439203,35.630001068115234,2.610385878692699,36.59000015258789,-0.2954795941027386
4089,2007-10-12,35.77000045776367,36.97000122070313,35.36000061035156,36.2400016784668,1363700.0,-0.014057286072022723,-1.4961232057628613,6.714332425068801,28.115461431209255,31.751920067566978,1.4097627386456253,2.205756121113012,1.8054247867251974,-3.479234913254217,11.660159885837906,1.6100006103515696,-1.2580509530387332,-1.932999610900879,-4.1313444919563835,0.2653452701546257,-3.032172051428631,-0.8338271703731266,1.8905372223126662,28.37841088734598,-6.960330022763117,1.0991724405277512,10,1.3149986267089915,2.299999237060547,1.9224987030029297,-2.2550010681152344,-10.69000053405762,4,-0.28934862312039245,-4.692319730819061,36.27999877929688,-1.3301025528967767,36.349998474121094,2.044462717439203,35.630001068115234,-0.28934862312039245
4090,2007-10-15,36.08000183105469,36.5099983215332,35.54999923706055,35.54999923706055,1190200.0,0.008666518572093995,-2.6226203243196555,-1.1276621647944938,31.99999547886965,31.768573593164497,0.7209520192532963,1.8064393216700836,1.6184562787478995,-3.7539370907726024,10.900778419221774,0.9599990844726562,-1.281279286258325,-1.5074983596801772,-3.7947983907448872,0.7798016713845328,-2.6511483752125358,-0.36384834414781864,1.2780712541703068,44.97619008507303,10.119797563128003,1.1436500155323552,10,0.4799976348876953,1.9899978637695312,1.752497673034668,-2.325002670288086,-11.510002136230469,0,-0.2777162377106065,-1.4961232057628613,35.77000045776367,-4.692319730819061,36.27999877929688,-1.3301025528967767,36.349998474121094,-0.2777162377106065
4091,2007-10-16,35.810001373291016,36.40999984741211,35.61000061035156,36.0,1138400.0,-0.007483382595930954,-1.7118611191930948,-0.3584862203732627,33.23074720030236,31.806436986044037,0.8183442352112991,1.8931200896314806,1.9290046179483653,-3.4357980348436,10.10035903454852,0.7999992370605469,-1.3730153336707929,-1.599498939514163,-3.856618340570563,0.657620461542237,-2.728058640042363,-0.470939238985963,1.2819028684647904,24.064225667011417,-12.020301918234548,1.128559700528201,10,0.7149982452392578,2.259998321533203,2.094998359680176,-2.000001907348633,-12.270000457763672,1,-0.267523079130624,-2.6226203243196555,36.08000183105469,-1.4961232057628613,35.77000045776367,-4.692319730819061,36.27999877929688,-0.267523079130624
4092,2007-10-17,35.81999969482422,36.43999862670898,34.860000610351555,36.15999984741211,991300.0,0.00027920472353448744,2.5111156322453496,1.7894874214467846,33.23074720030236,31.991414418389006,0.649315499727301,1.7474651554812581,1.8982871711398914,-3.3982286014410548,10.339269263759972,1.5799980163574219,-1.5286541244136558,-1.446500587463376,-3.726973980832554,0.8339728059058018,-2.586737284147965,-0.30626389077878713,1.037675964678705,40.50630873952384,2.597007607547141,1.1402366966845883,10,0.3900012969970703,2.1100006103515625,2.184999465942383,-1.335000991821289,-11.819999694824219,2,-0.27526523434829275,-1.7118611191930948,35.810001373291016,-2.6226203243196555,36.08000183105469,-1.4961232057628613,35.77000045776367,-0.27526523434829275
4093,2007-10-18,31.10000038146973,33.0,28.78000068664551,32.700000762939446,16416300.0,-0.13176994286899735,2.8363650077637765,4.705881362968251,16.188691090275526,29.165044775765132,4.894859230910203,6.184400175924107,6.516180610973404,1.3446102094217416,11.448051202617874,7.039999008178707,-1.6024458689217909,-5.785499858856195,-9.271184573715676,-2.299815143996714,-7.528342216285932,-4.042657501426458,5.478000771152001,28.32722275385259,-5.681923872849303,1.7428423574297403,10,1.970000267028805,3.7850008010864222,7.4674987792968714,3.3849983215331996,-7.340000152587891,3,-0.16012860068013235,2.5111156322453496,35.81999969482422,-1.7118611191930948,35.810001373291016,-2.6226203243196555,36.08000183105469,-0.16012860068013235
4094,2007-10-19,30.729999542236328,31.53000068664551,29.5,30.78000068664551,3391100.0,-0.011897132948392453,1.6193537907603104,0.03125070780499038,11.12155769185135,27.445293804139858,4.7220677979485615,6.28516641980589,6.7876647324969355,1.7415984139923992,12.698141161156462,2.0300006866455114,-1.7113304300623255,-5.780000591278075,-10.155723046349337,-1.4042781362068126,-7.967861818813709,-3.59213936374244,5.709999084472649,25.226383599264167,-2.6968526690828654,2.187861227535632,10,2.27500057220459,3.955000877380371,8.049999237060547,3.7549991607666016,-6.5100002288818395,4,-0.1633582991390552,2.8363650077637765,31.10000038146973,2.5111156322453496,35.81999969482422,-1.7118611191930948,35.810001373291016,-0.1633582991390552
4095,2007-10-22,31.81999969482422,32.200000762939446,30.170000076293945,30.559999465942386,2929900.0,0.03547023003009686,1.0098993166601113,-25.19942780850472,22.298607821858752,27.095936720363508,3.2232457114877775,4.908927139206298,5.661363182466573,0.688870342414404,14.35170058212774,2.0300006866455007,-1.8198092637127559,-4.348500347137453,-9.073173550497444,0.37617285622253505,-6.710836948817445,-1.9861637454574605,3.3943992614746037,39.68668179763923,10.809038537513615,2.3623366016799943,10,1.1850004196166992,2.7200002670288086,7.229999542236328,2.664999008178711,-6.69999885559082,0,-0.21181646246886932,1.6193537907603104,30.729999542236328,2.8363650077637765,31.10000038146973,2.5111156322453496,35.81999969482422,-0.21181646246886932
4096,2007-10-23,32.259998321533196,32.259998321533196,31.149999618530273,31.520000457763672,2022500.0,0.013827738244150511,2.000005155011196,0.5872997851962485,25.982714983760957,26.338336095974118,2.519938958464749,4.191591425984619,5.21005977445008,0.2929128728313586,15.942883635584575,1.1099987030029226,-2.063585282589372,-3.5960017204284753,-8.492245107018668,1.3002416661617175,-6.044123413723568,-1.1478800271333824,1.9248969116210972,45.43079074064153,14.418950285672416,2.448121693295096,10,0.745001792907722,2.1800012588501048,6.580000877380378,2.2250003814697337,-7.159997940063466,1,-0.23837566729121584,1.0098993166601113,31.81999969482422,1.6193537907603104,30.729999542236328,2.8363650077637765,31.10000038146973,-0.23837566729121584
4097,2007-10-24,31.8700008392334,32.290000915527344,31.03000068664551,31.940000534057614,1779600.0,-0.012089197228490778,2.2727259215956233,-0.09459445526996405,24.0636526365099,25.13690839277112,2.4670560826169066,4.3211320054387485,5.611389897243868,0.7281645772334002,17.367506928041003,1.2600002288818324,-2.1783054849452697,-3.6799991607665987,-8.77559484051308,1.415596518979882,-6.227797000639839,-1.1322013208933583,1.4501112664794888,73.22276434523015,39.39627037826568,2.5477978398732404,10,1.005000114440925,2.5699987411499023,6.969998359680176,2.824997901916504,-6.480001449584957,2,-0.26137432395205495,2.000005155011196,32.259998321533196,1.0098993166601113,31.81999969482422,1.6193537907603104,30.729999542236328,-0.26137432395205495
4098,2007-10-25,32.299999237060554,32.59999847412109,31.649999618530273,32.299999237060554,1720300.0,0.013492261892186885,2.1666709052300894,-0.0,27.12474692254365,25.026829002919385,1.5791923833754495,3.628229934341867,5.204401899196959,0.34542220016465564,19.021298057912546,0.9499988555908132,-2.212931312582768,-2.965000724792475,-8.120880502669465,2.1908790530845152,-5.54294061373097,-0.38706083585397977,-3.5199985504150426,90.3226004927119,53.32192809833532,2.5779398889384946,10,0.3450002670288015,1.830000877380364,6.195000648498528,2.3949995040893484,-7.299999237060554,3,-0.25696592672167173,2.2727259215956233,31.8700008392334,2.000005155011196,32.259998321533196,1.0098993166601113,31.81999969482422,-0.25696592672167173
4099,2007-10-26,32.310001373291016,32.790000915527344,31.85000038146973,32.560001373291016,1459300.0,0.000309663667700244,1.6478922427225053,-100.0,29.223289967967602,24.71830616837471,1.147440781345857,3.3073701594635168,5.191243402476658,0.3956683860501826,21.110587640639245,0.9400005340576136,-2.3630539593176394,-2.649998664855957,-7.743858759594318,2.4438614298824,-5.196928712225137,-0.10306861748677676,-3.4536007308959924,81.67941265328854,40.803172362884226,2.5469300473691785,10,0.29999828338623047,1.8199987411499023,6.184998512268066,2.3849973678588867,-7.490001678466797,4,-0.26462397960394435,2.1666709052300894,32.299999237060554,2.2727259215956233,31.8700008392334,2.000005155011196,32.259998321533196,-0.26462397960394435
4100,2007-10-29,32.939998626708984,32.939998626708984,32.0,32.09000015258789,1452000.0,0.01949852140640118,1.211765445063773,-3.399993896484375,36.50950250863471,25.082612313744974,0.028154030593228185,2.320650995207842,4.528594124003661,-0.15910749822927528,22.696688490325094,0.9399986267089844,-2.5438685804024104,-1.718001365661621,-6.515942366900468,3.079939635577226,-4.116971866281048,0.680969134957806,-3.9262539733886683,100.0,53.81674608864515,2.3989705006194235,10,-0.3299989700317383,1.1900014877319336,5.555001258850098,1.755000114440918,-7.439998626708984,0,-0.2647237303247485,1.6478922427225053,32.310001373291016,2.1666709052300894,32.299999237060554,2.2727259215956233,31.8700008392334,-0.2647237303247485
4101,2007-10-30,31.940000534057614,32.490001678466804,31.6200008392334,31.65999984741211,2492800.0,-0.03035817044146849,-3.833355409207268,0.3294131638707088,28.487794911263506,24.555617614962884,0.4709919162374696,3.0418585997831293,5.485903557009596,0.9166491937759069,24.889716936646096,1.319997787475586,-2.679258230825752,-2.4419995307922413,-7.1961430473785235,2.312143985794041,-4.819071289085382,-0.0649277724991002,-2.6906806423339766,47.64402245281276,1.0971364872538203,2.37707175829314,10,-1.0500001907348597,2.1899995803833043,6.747499465942386,2.864998817443851,-6.030000686645504,1,-0.21352534692515268,1.211765445063773,32.939998626708984,1.6478922427225053,32.310001373291016,2.1666709052300894,32.299999237060554,-0.21352534692515268
4102,2007-10-31,32.34000015258789,32.389999389648445,31.290000915527344,31.940000534057614,1909800.0,0.012523469375141705,3.4000106811929927,1.4285665628981037,31.379951764587503,26.243535467664216,-0.5303278876731063,2.3753645165198094,5.027318010115216,0.6044448638881903,27.181914675113184,1.0999984741211009,-2.8840181965778555,-1.7954998970031752,-6.428855051899667,2.8378552578933203,-4.112177474451421,0.5211776804450707,-2.869239536765132,63.63640567165353,16.451538542295516,2.3166775774482473,10,-1.1200008392333984,1.7899999618530273,6.570000648498535,2.649998664855957,-6.850000381469727,2,-0.22387135859487017,-3.833355409207268,31.940000534057614,1.211765445063773,32.939998626708984,1.6478922427225053,32.310001373291016,-0.22387135859487017
4103,2007-11-01,31.63999938964844,32.34000015258789,31.5,32.299999237060554,1711400.0,-0.021645045134096375,1.2702655332574269,-1.6500011920940265,30.82635181874757,28.43295703731935,0.28421541236298964,2.762565449795833,5.673897948826973,1.3935325728991295,29.53586552717089,0.8400001525878906,-3.133615831301924,-2.2070006370544384,-6.698242038830795,2.2842407647219183,-4.45262133794262,0.03862006383373995,-1.9610844931725104,21.212058159186597,-27.180519755118752,2.245620700888179,11,-0.08500003814697621,2.490000724792477,7.182500839233395,3.3499994277954066,-6.170000076293952,3,-0.19753476992938224,3.4000106811929927,32.34000015258789,-3.833355409207268,31.940000534057614,1.211765445063773,32.939998626708984,-0.19753476992938224
4104,2007-11-02,28.899999618530273,29.8700008392334,26.649999618530273,28.79999923706055,9227800.0,-0.08659923590310192,2.1568595735211757,-0.1515157645290809,22.803003844899493,28.489001039879433,3.05901938964584,5.097623989711948,8.346234367602918,4.200245849111155,32.17306674980486,4.989999771118168,-3.4912812357606953,-4.524000358581546,-9.211418981853988,0.16341826469090037,-6.867709670217771,-2.1802910469453245,4.039999008178711,35.77107082329246,-12.514424062070475,2.3437093116362226,11,0.8949995040893555,4.164999961853027,9.850000381469727,6.089999198913574,-3.729999542236328,4,-0.13494808546743542,1.2702655332574269,31.63999938964844,3.4000106811929927,32.34000015258789,-3.833355409207268,31.940000534057614,-0.13494808546743542
4105,2007-11-05,24.07999992370605,26.0,22.920000076293945,25.96999931335449,11767100.0,-0.1667819985621628,2.1589730447727793,-18.89992179900504,16.95772464253848,27.486224335299156,7.448979029914231,9.415067150583585,13.010218446023234,9.060087300048874,34.73516604723219,5.979999542236328,-3.3218030191863477,-8.718500041961672,-14.767915290121191,-2.6690847938021527,-11.743207666041432,-5.693792417881912,8.734198722839356,12.121208497485823,-37.607641119662155,3.024707624079759,11,3.8499994277954137,7.119999885559086,14.492499351501468,10.909998893737797,1.0499992370605504,0,0.030730887602273604,2.1568595735211757,28.899999618530273,1.2702655332574269,31.63999938964844,3.4000106811929927,32.34000015258789,0.030730887602273604
4106,2007-11-06,25.04999923706055,26.25,24.01000022888184,24.01000022888184,6810500.0,0.04028236363902815,-3.307695975673939,-0.5502642031922366,21.218585311431156,27.170105743623736,5.977259466353104,8.023151306532636,11.90676537808589,8.130066864444071,36.81157334038501,2.2399997711181605,-3.046689280982033,-7.219500637054441,-14.028987998901219,-0.41001327520766395,-10.62424431797783,-3.8147569561310526,7.368431466674796,22.492073022253564,-27.230052240244376,3.404743680923389,11,2.8800001144409144,5.925000190734863,13.522500038146969,10.099999427795407,-0.12999916076660512,1,0.017964102860078768,2.1589730447727793,24.07999992370605,2.1568595735211757,28.899999618530273,1.2702655332574269,31.63999938964844,0.017964102860078768
4107,2007-11-07,24.770000457763672,25.28000068664551,24.3799991607666,24.809999465942386,3103300.0,-0.01117759632034765,-1.1951213838950396,-0.038460621466132355,27.820588819080456,27.247421509905607,5.748752231110391,7.790549494357435,12.069549386484908,8.453931698429912,39.08868547028099,0.9000015258789098,-3.0311070878604873,-6.9204995155334466,-14.220687200088697,0.37968816902180436,-10.57059335781107,-3.270405673255823,7.268493020874018,19.639069707922562,-31.434871911718854,3.6500938422776255,11,3.159998893737793,5.679999351501465,13.647499084472656,10.379998207092285,0.07999992370605824,2,0.04602338993058552,-3.307695975673939,25.04999923706055,2.1589730447727793,24.07999992370605,2.1568595735211757,28.899999618530273,0.04602338993058552
4108,2007-11-08,25.559999465942386,26.1200008392334,24.770000457763672,25.8799991607666,3601800.0,0.03189337882838461,2.3749880791165197,8.000190739591972,32.40298190614256,27.60072061414727,4.3607168226683335,6.488948556677922,11.122031414957942,7.714434608447572,41.85263550743096,1.3500003814697266,-3.0912164497952794,-5.594500541687008,-13.048416983223891,1.8594158998498749,-9.321458762455446,-1.8675423209185666,6.113754276601554,37.98559855886796,-15.68215794632252,3.7269582207684415,11,2.3699998855590785,4.855000495910641,12.857500076293942,9.58999919891357,-1.1700000762939453,3,-0.002738642264742408,-1.1951213838950396,24.770000457763672,-3.307695975673939,25.04999923706055,2.1589730447727793,24.07999992370605,-0.002738642264742408
4109,2007-11-09,25.420000076293945,26.309999465942386,24.82999992370605,25.149999618530273,2379300.0,-0.005477284529484594,-2.2527467920905706,-0.84375223517632,26.710316391093443,26.511922156642687,3.822572874974181,6.127979602505949,11.084807922132299,7.90543290782837,44.19001952441214,1.4799995422363352,-3.117775449583476,-5.2169999122619615,-12.758319825634544,2.324320001110621,-8.987659868948256,-1.4463399555756702,5.903603519599997,73.74632596200148,17.553687945087184,3.770659956686292,11,2.2850008010864293,4.820000648498535,12.997499465942383,9.729998588562012,-0.48999977111816406,4,0.001966925134165187,2.3749880791165197,25.559999465942386,-1.1951213838950396,24.770000457763672,-3.307695975673939,25.04999923706055,0.001966925134165187
4110,2007-11-12,26.059999465942386,26.989999771118164,25.10000038146973,25.399999618530273,2669200.0,0.025177001877560556,-2.0000030275415566,2.444439734949645,27.761823142122708,26.431258626738153,2.351275522273948,4.952747329012222,10.244288688267392,7.3262602218344135,46.460109460908704,1.889999389648434,-3.218491668211424,-4.076000404357906,-11.42364300556945,3.2716421968536373,-7.749821704963676,-0.4021791037521325,4.927459989167556,68.79193127399395,10.773762098953995,3.673821300605772,11,1.5950002670288086,4.0800008773803675,12.455000877380368,9.724999427795407,-1.2399997711181676,0,-0.03415193430113361,-2.2527467920905706,25.420000076293945,2.3749880791165197,25.559999465942386,-1.1951213838950396,24.770000457763672,-0.03415193430113361
4111,2007-11-13,26.229999542236328,26.34000015258789,25.399999618530273,26.059999465942386,2269400.0,0.006523410582418121,3.820499528055049,0.25757593272258955,29.44604695500368,26.21638031456217,1.4372785262460965,4.245929332686448,9.852267072242505,7.229390906916663,48.852877878368695,0.9400005340576172,-3.3978268472577753,-3.4270002365112298,-10.459496533285062,3.6054960602626025,-6.943248384898148,0.08924791187568815,4.4347615377209735,70.88122409368076,14.175525747602435,3.5162481483869166,11,1.4000005722045898,3.8450002670288086,11.980000495910645,10.404999732971191,-1.239999771118164,1,-0.041936728961755154,-2.0000030275415566,26.059999465942386,-2.2527467920905706,25.420000076293945,2.3749880791165197,25.559999465942386,-0.041936728961755154
4112,2007-11-14,25.959999084472656,26.65999984741211,25.61000061035156,26.07999992370605,1746200.0,-0.01029357462736169,-1.5609806589674569,-0.7058869728146782,26.622407530823537,25.74927539368172,0.790200740303387,3.941448634118835,9.878991090343483,7.574089621171979,50.76575834492667,1.0499992370605504,-3.7735772422540954,-3.2040006637573235,-9.785318486451885,3.377317158937238,-6.494659575104606,0.0866582475899591,4.39497155533811,53.603558323216646,1.1026595922017322,3.2906589113472813,11,0.4350013732910156,4.1150007247924805,11.835000038146973,10.675000190734863,-1.039999008178711,2,-0.04006159648906771,3.820499528055049,26.229999542236328,-2.0000030275415566,26.059999465942386,-2.2527467920905706,25.420000076293945,-0.04006159648906771
4113,2007-11-15,26.1200008392334,27.149999618530273,25.71999931335449,26.0,2142500.0,0.006163396009379873,-3.205869565827122,-1.0000000000000295,27.42522417617738,26.262855430490376,-0.26279235768229015,3.5723864757255583,9.455792563377358,7.485046043752533,50.18264387246445,1.4300003051757848,-4.011604718008176,-2.7949989318847663,-9.444385076560721,3.8543872127911882,-6.119692004222742,0.5296941404532092,3.937570978036696,55.60349505240283,6.512850357639358,3.3246930723379764,11,-1.085000991821289,3.9549989700317383,11.67499828338623,10.579998016357422,-1.210000991821289,3,-0.04862176175186306,-1.5609806589674569,25.959999084472656,3.820499528055049,26.229999542236328,-2.0000030275415566,26.059999465942386,-0.04862176175186306
4114,2007-11-16,25.709999084472656,26.51000022888184,25.68000030517578,26.32999992370605,1536400.0,-0.015696850749901237,-1.4411819979524108,-5.166637526821873,23.2023695805982,26.95670486805257,-0.39434873166172224,3.7808662725215036,9.616585183257598,7.937038376931447,49.57291912118311,0.8299999237060582,-4.3670896807343205,-2.9540006637573235,-9.69329441845069,3.7852930909360403,-6.323647541104009,0.4156462135893584,4.062069863158392,29.756045367001803,-12.362232908275587,3.369646877346682,11,-0.12999916076660156,4.2350015640258825,12.085000038146973,10.989999771118164,-0.9299983978271449,4,-0.05134188027339981,-3.205869565827122,26.1200008392334,-1.5609806589674569,25.959999084472656,3.820499528055049,26.229999542236328,-0.05134188027339981
4115,2007-11-19,25.07999992370605,25.6299991607666,24.84000015258789,25.6299991607666,2475400.0,-0.02450405224429153,1.8727276510448818,0.8870943428731508,23.856702862680535,27.249829040413612,0.43853442690104316,4.089713231574503,9.981692668427431,8.597488073731018,49.62193897689834,0.8699989318847656,-4.7282009996005065,-3.2469998359680226,-9.99586673058209,3.501867058646045,-6.621433283275056,0.12743361133901132,4.417986269071513,10.389602883317147,-29.74790077274431,3.3744334473070334,11,0.6849994659423864,4.634999275207523,12.497499465942386,11.61999893188477,-1.2399997711181605,0,-0.005980846052096145,-1.4411819979524108,25.709999084472656,-3.205869565827122,26.1200008392334,-1.5609806589674569,25.959999084472656,-0.005980846052096145
4116,2007-11-20,24.56999969482422,25.86000061035156,23.8700008392334,25.35000038146973,2820600.0,-0.02033493741759429,1.2111094510124354,1.4181850338814919,20.634917888854815,26.451421159277427,0.9759141675625607,4.209902718264942,10.198004975062531,9.136240402901649,49.83450251701344,1.9899997711181605,-4.748245833752868,-3.3725001335144036,-10.053801433986706,3.308801166957899,-6.713150783750553,-0.0318494832782541,4.6648670532939995,21.341436466658603,-15.169956946883463,3.340650650236151,11,0.9400005340576172,5.1099996566772425,12.744999885559082,12.40999984741211,-1.1000003814697301,1,0.010175010301390675,1.8727276510448818,25.07999992370605,-1.4411819979524108,25.709999084472656,-3.205869565827122,26.1200008392334,0.010175010301390675
4117,2007-11-21,23.540000915527344,23.81999969482422,22.95000076293945,23.10000038146973,3420500.0,-0.04192099275906169,-1.3513491918251914,-0.5641027522038344,20.132743611787575,25.088061348793538,2.026161636599955,4.831557626592325,10.91081143702241,10.192008203335192,50.11295290774305,1.6199989318847692,-4.149371461724236,-3.9859989166259773,-10.67497297251699,2.7029751392650354,-7.330485944571485,-0.6415118886804692,5.442271165717905,14.047626508338595,-23.391131162826298,3.3444870279455063,11,1.5099992752075195,6.1399984359741175,13.757498741149902,13.584999084472656,-0.3100013732910156,2,0.06159723021227159,1.2111094510124354,24.56999969482422,1.8727276510448818,25.07999992370605,-1.4411819979524108,25.709999084472656,0.06159723021227159
4118,2007-11-23,24.0,24.10000038146973,23.35000038146973,23.51000022888184,730300.0,0.019541166804680765,1.1739113608783525,1.1136344917572305,28.280137511758227,25.26248591775629,1.476919307355704,3.918778844818732,10.14725498347358,9.764387061323845,50.61030174268404,0.75,-3.6476673075511528,-3.1109998703002937,-9.579114071247496,3.3571143306469082,-6.345056970773893,0.1230572301733055,4.739781201047197,29.49436501622054,-7.818454984326124,3.2340571004736005,11,1.0500001907348633,3.9600000381469727,13.070000648498535,13.32499885559082,-0.8500003814697266,4,0.038333336512247795,-1.3513491918251914,23.540000915527344,1.2111094510124354,24.56999969482422,1.8727276510448818,25.07999992370605,0.038333336512247795
4119,2007-11-26,23.76000022888184,24.53000068664551,23.670000076293945,24.07999992370605,1215500.0,-0.009999990463256725,-2.440002441406264,-0.6530609067305986,47.61194148821093,27.468054622877204,1.627873475573459,3.6737461272326826,10.064978397131458,10.02691597559382,51.18006665350083,0.860000610351566,-3.390494873662039,-2.9234995841979945,-9.066837220567603,3.2198380521716174,-5.995168402382799,0.1481692339868097,4.7469897271752295,27.835034653446122,-12.141203346223335,3.071668818184806,11,1.2899999618530238,4.169999122619625,10.217500686645504,11.33999919891357,-2.319999694824226,0,0.04840065687930295,1.1739113608783525,24.0,-1.3513491918251914,23.540000915527344,1.2111094510124354,24.56999969482422,0.04840065687930295
4120,2007-11-27,24.21999931335449,24.540000915527344,23.540000915527344,24.11000061035156,1796900.0,0.01936023064147485,1.6666598849998604,-0.34374627470615643,43.29563518902938,29.006897759991173,0.9827712101912844,2.6635314813682136,9.34620183467334,9.591870601394017,51.943008197792004,1.0,-3.247058049279488,-2.0275005340576193,-7.502630432050957,3.447629363935718,-4.765065483054286,0.7100644149390476,4.063511047512055,43.64256415836107,1.3946048496121506,2.7375649489966682,11,0.8300008773803746,3.710000038146976,9.62500095367432,10.880000114440922,-2.7199993133544886,1,0.02312144463944099,-2.440002441406264,23.76000022888184,1.1739113608783525,24.0,-1.3513491918251914,23.540000915527344,0.02312144463944099
4121,2007-11-28,25.1200008392334,25.239999771118164,24.35000038146973,24.54999923706055,1796100.0,0.03715943647375175,1.197530806055474,5.181893846127138,52.56975336943945,31.889936186504052,-0.10196461473474017,1.2926712640659375,8.160952348238169,8.727099718185116,52.363498014040275,1.0200004577636754,-2.990107356361875,-0.7864990234375,-5.575346710427329,4.002348663552329,-3.1809228669324128,1.6079248200574128,2.9489691102502427,94.75986970054613,47.60096344215181,2.394423843494914,11,-0.07000064849853516,2.8099985122680664,8.652499198913574,9.979998588562012,-4.180000305175785,2,-0.05095543964498417,1.6666598849998604,24.21999931335449,-2.440002441406264,23.76000022888184,1.1739113608783525,24.0,-0.05095543964498417
4122,2007-11-29,25.10000038146973,25.239999771118164,24.61000061035156,25.07999992370605,1183900.0,-0.0007961965404249538,3.2000050862759797,0.03508842376484061,46.19206113619857,33.97514029317308,-0.24226017893130347,0.782581799248117,7.911835364642695,8.781454489837483,52.66880985077028,0.6299991607666051,-2.7885593739988757,-0.4444994926452601,-4.159948913705463,3.270949928414943,-2.3022242031753635,1.4132252178848432,2.7630107730863216,92.59262249420749,42.444467900258154,1.857724710530102,11,-0.3699998855590856,2.8299989700317347,8.62249946594238,9.99999904632568,-3.239999771118171,3,-0.06494028061125456,1.197530806055474,25.1200008392334,1.6666598849998604,24.21999931335449,-2.440002441406264,23.76000022888184,-0.06494028061125456
4123,2007-11-30,25.38999938964844,25.57999992370605,25.04999923706055,25.29999923706055,1482700.0,0.011553745170171492,1.255316213232945,4.499904634749498,49.757668141703384,36.92572902218476,-0.72269916760008,0.00035904079614468287,7.349250563898412,8.531996359734887,52.88001497088219,0.5300006866455007,-2.626877929478738,0.15799951553345082,-2.203414510359604,2.5194135414265055,-1.0227074974130765,1.3387065284799782,2.275291321777125,90.68624380228299,41.725204847164065,1.1807070129465271,11,-0.9849987030029368,2.539999961853024,8.267500877380368,9.710000038146969,-3.680000305175785,4,-0.08507285936732834,3.2000050862759797,25.10000038146973,1.197530806055474,25.1200008392334,1.6666598849998604,24.21999931335449,-0.08507285936732834
4124,2007-12-03,25.0,25.26000022888184,24.61000061035156,25.040000915527344,1491200.0,-0.015360354431810053,1.7083343267450164,-0.44445386343406945,41.07744637509063,38.83914496800811,-0.4961834965969558,0.0876955500473322,7.471986392821606,8.942318164095965,51.683606180632594,0.7799987792968821,-2.4106321093343865,-0.03699989318847585,-1.6479109739671252,1.5739111875901735,-0.8424554335778005,0.7684556472008488,2.4754790860203,71.56861736791383,24.07853468205161,0.8054555403893249,12,-0.5949993133544957,2.929999351501465,8.387499809265137,10.09999942779541,-2.639999389648441,0,-0.07400001525878908,1.255316213232945,25.38999938964844,3.2000050862759797,25.10000038146973,1.197530806055474,25.1200008392334,-0.07400001525878908
4125,2007-12-04,24.81999969482422,25.21999931335449,24.70000076293945,24.95000076293945,1571000.0,-0.007200012207031259,-1.8108110894600102,3.2499523173754596,38.15126330575852,40.785405569886294,-0.3988903362197398,0.3435935275830566,7.363903579610934,9.145792295339533,49.76792313914184,0.5199985504150391,-2.2199639413879098,-0.254000186920166,-1.8052491970828797,1.2972488232425476,-1.0296246920015228,0.5216243181611908,2.4732602308070284,38.211340509929,-6.0588507223207415,0.7756245050813569,12,-0.5549993515014684,3.109999656677246,8.550000190734863,10.279999732971191,-2.2199993133544886,1,-0.13618046745872625,1.7083343267450164,25.0,1.255316213232945,25.38999938964844,3.2000050862759797,25.10000038146973,-0.13618046745872625
4126,2007-12-05,25.5,25.70000076293945,25.10000038146973,25.290000915527344,1607500.0,0.027397272906396708,-1.0338990721882784,-1.615364300595719,46.38365534333471,43.702173540058205,-1.0427535730809225,-0.3172298199152479,6.402295581425911,8.4980887530443,47.7821878956584,0.8800010681152308,-1.9153107863467511,0.4035000801086426,-1.159294253954041,1.966294414171326,-0.37789708692270096,1.1848972471399861,1.6183295316577535,81.651308720957,36.968780545521604,0.7813971670313418,12,-0.9749994277954102,2.2050008773803746,7.869999885559082,9.59999942779541,-3.0900001525878906,2,-0.1568627450980392,-1.8108110894600102,24.81999969482422,1.7083343267450164,25.0,1.255316213232945,25.38999938964844,-0.1568627450980392
4127,2007-12-06,25.90999984741211,26.059999465942386,25.10000038146973,25.45000076293945,1615300.0,0.01607842538871007,1.5263189595891928,2.1904813805631416,48.411489916587385,45.938990473928115,-1.2082781649033194,-0.6718930518315851,5.726409745212244,8.122459010627203,45.56739412173827,0.9599990844726562,-1.566321621980073,0.7564999580383294,-0.8389705663976521,2.351970482474311,-0.04123530417966137,1.55423522025632,1.0403965060310902,89.65519055743275,44.43925155000855,0.7977352622179905,12,-1.109999656677246,1.7449998855590856,6.600000381469727,9.1899995803833,-3.1800003051757812,3,-0.19181780558176653,-1.0338990721882784,25.5,-1.8108110894600102,24.81999969482422,1.7083343267450164,25.0,-0.19181780558176653
4128,2007-12-07,25.489999771118164,26.04999923706055,25.229999542236328,25.690000534057614,1048700.0,-0.016209960585387484,-1.277773068282975,-0.4347851326024469,48.33837301936017,46.019705088500245,-0.6198818731498008,-0.27131660720916173,5.869839076914115,8.570744056875483,43.92948159121741,0.8199996948242223,-1.1160278392953344,0.339999866485595,-1.2520193538383353,1.9320190868095253,-0.4560097436763719,1.136009476647562,1.2991807312390655,60.689645193411835,12.959713459075097,0.7960096101619653,12,-0.6899995803833008,2.140000343322754,7.184999942779541,9.609999656677246,-1.7899990081787145,4,-0.14240875611460901,1.5263189595891928,25.90999984741211,-1.0338990721882784,25.5,-1.8108110894600102,24.81999969482422,-0.14240875611460901
4129,2007-12-10,25.46999931335449,25.71999931335449,25.09000015258789,25.489999771118164,1619500.0,-0.0007846393857695588,1.6249990065883304,0.10000190734137643,53.24458817443517,47.12514430910088,-0.37080319128890693,-0.2607469014892452,5.594116550661031,8.611376438289373,42.388026574451374,0.629999160766598,-0.542043797179435,0.31749944686889364,-1.2764608129958752,1.9114597067336625,-0.479480683063489,1.1144795768012763,1.164413971960208,56.61759446643945,3.9923367517204795,0.7969801299323838,12,-0.2649993896484304,0.9250011444091832,7.372500419616703,9.630000114440922,-1.9499988555908168,0,-0.1476246694247212,-1.277773068282975,25.489999771118164,1.5263189595891928,25.90999984741211,-1.0338990721882784,25.5,-0.1476246694247212
4130,2007-12-11,25.170000076293945,26.059999465942386,25.06999969482422,25.40999984741211,1756300.0,-0.011778533378414613,-3.499993497683024,11.99971390425116,55.17241946298904,47.41432943060639,0.08730641454545207,-0.03250968835227752,5.570434013856708,8.935582060154033,41.1933252818963,0.9899997711181676,-0.18064932546058188,0.06200017929077006,-1.47392162596147,1.5979219845430102,-0.7059607233353518,0.8299610819168919,1.3158366806599204,10.101050968605769,-44.56130106117221,0.76796090262612,12,0.16499996185302734,-0.13500022888183594,6.2599992752075195,8.864998817443848,-2.340000152587894,1,-0.11164082071612502,1.6249990065883304,25.46999931335449,-1.277773068282975,25.489999771118164,1.5263189595891928,25.90999984741211,-0.11164082071612502
4131,2007-12-12,25.1299991607666,25.940000534057614,24.75,25.790000915527344,2128700.0,-0.0015892298532417248,1.4791652179441694,2.7500099341169366,66.5280501224312,49.673883762410014,0.1440199806835878,-0.08342043167078472,5.328616379218861,9.001079875792158,40.00658057589542,1.1900005340576136,-0.06814058368890841,0.07699928283691548,-1.365704008176202,1.519702573850033,-0.6443523626696432,0.7983509283434742,1.213204128960868,29.007581349908268,-29.520263797605818,0.7213516455065583,12,0.2050008773803711,-0.07999897003173828,4.435000419616699,7.039999961853027,-2.759998321533203,2,-0.10067643707870677,-3.499993497683024,25.170000076293945,1.6249990065883304,25.46999931335449,-1.277773068282975,25.489999771118164,-0.10067643707870677
4132,2007-12-13,24.920000076293945,25.06999969482422,24.190000534057614,24.25,1166100.0,-0.00835650980842495,-1.2278487736215657,-1.0151489317431097,60.08772131625477,50.82166744847128,0.36408869835890556,0.04708363836692797,5.254671378544778,9.227949351432173,39.14855350331786,0.9399986267089879,0.04854587901233387,-0.08099985122680664,-1.4596015243755431,1.2976018219219299,-0.7703006878011749,0.6083009853475616,1.2862750848961824,39.03743097331959,-22.206116406221682,0.6893008365743689,12,0.2049999237060547,0.13000011444091797,4.532499313354492,7.249999046325684,-4.899999618530273,3,-0.10072232027276617,1.4791652179441694,25.1299991607666,-3.499993497683024,25.170000076293945,1.6249990065883304,25.46999931335449,-0.10072232027276617
4133,2007-12-14,24.85000038146973,25.01000022888184,24.479999542236328,24.75,1103700.0,-0.0028089765092258467,1.5238123350938202,0.14925428370527158,62.41458205162966,53.19246030142007,0.3904993180970635,0.01798161740952864,5.029545984439036,9.262530755666749,38.65680588745104,0.5300006866455114,0.028029635978555234,-0.08749952316283682,-1.3621569580178772,1.1871579116922035,-0.7248282405903552,0.5498291942646816,1.224823776324552,35.29412964674275,-28.928856502717743,0.6373287174275197,12,0.2749996185302699,0.19999980926513317,4.339999198913571,7.319998741149899,-5.590000152587891,4,-0.08531190368971808,-1.2278487736215657,24.920000076293945,1.4791652179441694,25.1299991607666,-3.499993497683024,25.170000076293945,-0.08531190368971808
4134,2007-12-17,24.38999938964844,25.18000030517578,24.3799991607666,24.979999542236328,1478000.0,-0.018511106026553814,-1.6229519473697376,-5.899979019244829,51.93621897572376,54.72412204252731,0.8435839542971202,0.39423365382120323,5.184603667061808,9.686474035852758,38.054566949380245,0.8000011444091797,0.04744566321969046,-0.48150053024291495,-1.7240320597326004,0.7610309992467705,-1.1027662949877595,0.13976523450192957,1.5586318048858274,10.695132076318806,-53.81241959003261,0.6212657647448432,12,0.735000610351559,0.6600008010864222,4.782500267028805,7.779999732971188,-5.219999313354496,0,-0.028290227305288074,1.5238123350938202,24.85000038146973,-1.2278487736215657,24.920000076293945,1.4791652179441694,25.1299991607666,-0.028290227305288074
4135,2007-12-18,24.93000030517578,25.059999465942386,24.28000068664551,24.440000534057614,1392000.0,0.022140259493262926,1.0800020345103627,-0.8305078718520784,47.642673676368894,54.86401296842,0.35853090536977206,-0.16609691886340983,4.3644702437113025,9.119416661826293,37.1529294857492,0.779998779296875,0.030068143302329986,0.06600036621093608,-1.1730380476743214,1.3050387800961936,-0.5535188407316909,0.685519573153563,0.8974856446288726,42.285701206752435,-17.63525160695167,0.6195192069426287,12,0.19499969482421875,0.11999988555908203,4.0425004959106445,7.239998817443848,-4.670000076293942,1,-0.05655835660456754,-1.6229519473697376,24.38999938964844,1.5238123350938202,24.85000038146973,-1.2278487736215657,24.920000076293945,-0.05655835660456754
4136,2007-12-19,24.81999969482422,25.18000030517578,24.46999931335449,24.81999969482422,1017900.0,-0.004412379021460522,-1.0285720513784562,0.0,46.601934106673504,54.6629512117629,0.4044632560641972,-0.03837408127336417,4.218232778808503,9.198891741626127,35.840369447482665,0.7100009918212926,0.10333671799908473,-0.05650024414062571,-1.2880719216987053,1.175071433417454,-0.6722860829196655,0.5592855946384141,0.891186820040005,63.63629357762828,7.523890859695811,0.6157858387790405,12,0.30500030517578125,0.23000049591064453,4.077500343322754,7.34999942779541,-4.170000076293945,2,-0.08017726815416315,1.0800020345103627,24.93000030517578,-1.6229519473697376,24.38999938964844,1.5238123350938202,24.85000038146973,-0.08017726815416315
4137,2007-12-20,24.989999771118164,25.10000038146973,24.57999992370605,25.0,1375000.0,0.006849318226599177,3.952361922234939,-100.0,45.00000715255392,54.29202167100666,0.10084172843151862,-0.0992633505287337,3.7654757494022917,9.003834908150388,34.187286976395846,0.520000457763679,0.2209723406030264,0.0409998893737793,-1.0179150988907928,1.0999148776383514,-0.48845760475850497,0.5704573835060636,0.6095392862032476,78.88882060106931,26.02824700577805,0.5294574941322856,12,0.13500022888183594,0.06000041961669922,3.8625001907348633,7.179999351501465,-4.930000305175778,3,-0.10484189499324414,-1.0285720513784562,24.81999969482422,1.0800020345103627,24.93000030517578,-1.6229519473697376,24.38999938964844,-0.10484189499324414
4138,2007-12-21,24.920000076293945,25.79999923706055,24.479999542236328,25.489999771118164,2457600.0,-0.0028011082619184835,1.2184894422521413,56.99866488651536,48.91304516837266,53.81073911477748,0.09105997175630876,0.04552867486740553,3.5483318973380307,9.043326287399765,32.39131116929276,1.3199996948242223,0.22945912031890003,-0.07499980926513672,-1.0357122345993837,0.8857126160691102,-0.555356021932262,0.40535640340198853,-2.0,42.1052631578945,-8.042333205744228,0.48035621266712375,12,0.2049999237060547,0.13000011444091797,3.315000057220459,7.249999046325684,-4.559999465942386,4,-0.19662919757338104,3.952361922234939,24.989999771118164,-1.0285720513784562,24.81999969482422,1.0800020345103627,24.93000030517578,-0.19662919757338104
4139,2007-12-24,24.90999984741211,25.0,24.56999969482422,24.90999984741211,446500.0,-0.00040129329258509205,3.7777730682829653,-0.0,51.28205267539446,53.3784761383781,0.01483007072715381,0.15399693373419865,3.2815933835419457,9.013349053519363,30.887260941824067,0.43000030517578125,0.18647119692660397,-0.14250001907348775,-0.9102685736003373,0.6252685354533618,-0.5263842963369143,0.2413842581899388,-1.9323997879028312,41.4473527356046,-9.788331030042322,0.38388427726342483,12,0.15500068664550426,-0.17999935150146484,2.6449999809265137,7.2599992752075195,-4.340000152587891,0,-0.22681652561781318,1.2184894422521413,24.920000076293945,3.952361922234939,24.989999771118164,-1.0285720513784562,24.81999969482422,-0.22681652561781318
4140,2007-12-26,24.78000068664551,25.0,24.63999938964844,24.70000076293945,963900.0,-0.005218753976833246,-2.5999580388904118,100.0,37.83785351180786,50.19067651497549,0.09352520909388318,0.34583209120237157,3.117643646828686,9.101410547484004,29.256485741449445,0.36000061035155895,0.16627832476275728,-0.30049924850463583,-0.9756981172079584,0.37469962019868674,-0.6380986828562989,0.037100185847027234,-1.745952643585209,23.3083752687143,-23.085219159596463,0.3375994343516616,12,0.21499919891357067,-0.2750005722045934,2.9824995994567836,7.3899984359741175,-4.4800014495849645,2,-0.22639227017354036,3.7777730682829653,24.90999984741211,1.2184894422521413,24.920000076293945,3.952361922234939,24.989999771118164,-0.22639227017354036
4141,2007-12-27,23.84000015258789,24.95000076293945,23.770000457763672,24.85000038146973,1172400.0,-0.03793383809566264,-1.0521751245167297,-12.625014901174328,20.343858176400644,45.774691721658364,0.928989053088479,1.2490614048412354,3.755416059034431,9.953025086551477,28.4427631187831,1.1800003051757777,0.08000237414112732,-1.176499748229979,-2.0495890587444734,-0.3034104377154847,-1.6130444034872262,-0.7399550929727319,-0.750633085647582,3.448262902328652,-35.925058328691286,0.43654465525724734,12,0.9449996948242188,0.6649999618530273,3.8999991416931152,8.119999885559082,-4.20000076293945,3,-0.15016778107350115,-2.5999580388904118,24.78000068664551,3.7777730682829653,24.90999984741211,1.2184894422521413,24.920000076293945,-0.15016778107350115
4142,2007-12-28,23.46999931335449,24.20000076293945,23.04999923706055,23.940000534057614,1446500.0,-0.015520169331594502,1.3232314669605247,0.46534763781534816,20.639549067617594,41.13302139010147,1.1976195018250984,1.571243896619933,3.8123357200718466,10.200774479979803,27.773492246490818,1.1500015258788991,-0.015323075650872653,-1.4650005340576193,-2.5769168549618264,-0.3530842131534122,-2.020958694509723,-0.9090423736055158,2.329999923706062,15.272730047052299,-20.520033332272405,0.5559581604521043,12,0.9549999237060618,1.0350008010864293,4.125000476837162,8.490000724792484,-4.090000152587887,4,-0.12015337781538105,-1.0521751245167297,23.84000015258789,-2.5999580388904118,24.78000068664551,3.7777730682829653,24.90999984741211,-0.12015337781538105
4143,2007-12-31,23.229999542236328,23.63999938964844,22.79999923706055,23.20000076293945,1518200.0,-0.010225810743062058,-1.0240922878941252,-0.0638270242192141,19.398924902092062,37.51776649303128,1.3227580663921295,1.7298132126726529,3.8821734044605236,10.302952685116054,27.445952852986395,0.8400001525878906,-0.1860682528199149,-1.597000312805175,-2.9220164229329235,-0.2719842026774266,-2.2595083678690493,-0.9344922577413008,2.5149996948242226,19.545461638897287,-13.050757517034057,0.6625080550638737,12,1.0699996948242223,1.1999998092651403,4.135000228881836,8.730000495910645,-4.219999313354489,0,-0.1364614782075355,1.3232314669605247,23.46999931335449,-1.0521751245167297,23.84000015258789,-2.5999580388904118,24.78000068664551,-0.1364614782075355
4144,2008-01-02,23.149999618530273,23.51000022888184,22.93000030517578,23.25,1421600.0,-0.0034438194267115696,-1.148151811101509,-3.333481688707642,20.639549067617608,34.51741931428114,1.3503725251269572,1.7540399686908188,3.799501319584568,10.248216493459552,26.899989929244196,0.5799999237060582,-0.3136578640911658,-1.5845002174377427,-3.1028578627067205,-0.06614257216876496,-2.3436790400722316,-0.8253213948032538,2.4771996185302783,15.909102731495556,-18.725732191858285,0.759178822634489,1,1.149999618530277,1.279999732971195,3.3550004959106445,8.8100004196167,-5.049999237060547,2,-0.12051831767398724,-1.0240922878941252,23.229999542236328,1.3232314669605247,23.46999931335449,-1.0521751245167297,23.84000015258789,-0.12051831767398724
4145,2008-01-03,21.440000534057614,22.63999938964844,20.709999084472656,21.86000061035156,5570700.0,-0.07386605238230337,-1.0531885644485097,4.199984741269145,13.894342603071394,30.883242480547576,2.8086085511829815,3.370649513176513,5.288464773369963,11.837715447251757,26.771620473645275,2.440000534057617,-0.5019126465424577,-3.1254993438720753,-5.23940781762056,-1.011590870123591,-4.182453580746319,-2.0685451069978313,4.074110703002937,17.21700850479214,-17.380719581819797,1.0569542368742428,1,1.814998626708988,1.944998741149906,5.04999923706055,10.515000343322757,-3.2300014495849574,3,-0.04057839634152016,-1.148151811101509,23.149999618530273,-1.0240922878941252,23.229999542236328,1.3232314669605247,23.46999931335449,-0.04057839634152016
4146,2008-01-04,21.5,22.200000762939453,20.920000076293945,21.299999237060547,3378600.0,0.002798482483574505,-1.6666706403134413,-0.4761922062115976,15.524199673212792,27.608152760620786,2.489990397057902,3.1575018262887937,4.989384958883239,11.666560368906886,27.11299878599075,1.2800006866455078,-0.612034054547351,-2.865499877929686,-5.334247352450216,-0.3967524034091561,-4.099873615189949,-1.6311261406694229,3.7258645079052783,22.63611849821236,-10.92909408777846,1.2343737372602643,1,1.7549991607666016,1.8849992752075195,4.989999771118164,10.255000114440918,-4.3600006103515625,4,-0.055813988973928086,-1.0531885644485097,21.440000534057614,-1.148151811101509,23.149999618530273,-1.0240922878941252,23.229999542236328,-0.055813988973928086
4147,2008-01-07,20.940000534057614,21.56999969482422,20.739999771118164,21.26000022888184,2337200.0,-0.02604648678801802,-1.3055514347475947,-1.599992370634608,14.12844678848029,23.743197385077192,2.698900120814546,3.505815358270876,5.311440222749194,12.124591492100283,27.85189353115505,0.8299999237060547,-0.7696589721426754,-3.17699937820435,-5.970352876173166,-0.3836458802355338,-4.573676127188758,-1.7803226292199419,4.014912048441708,7.849878007816743,-24.443398374031418,1.3966767489844085,1,1.9149990081787145,2.444998741149906,5.54999923706055,10.669999122619632,-1.8000011444091726,0,-0.06208219251450353,-1.6666706403134413,21.5,-1.0531885644485097,21.440000534057614,-1.148151811101509,23.149999618530273,-0.06208219251450353
4148,2008-01-08,21.86000061035156,22.18000030517578,20.850000381469727,20.959999084472656,2756700.0,0.04393505505396833,-1.3750021287393435,-2.8125074505876286,28.595610451625276,21.222481582436167,1.4518716435128454,2.4242116966661094,4.1454182772277015,11.1101310068812,28.336649972138638,1.3299999237060547,-0.909851651224237,-2.0754993438720746,-4.9633499531794705,0.8123512654353213,-3.5194246485257743,-0.6315740392183748,2.840217162266164,41.07146628047396,5.796408858315836,1.4439253046536986,1,0.9949989318847692,1.5249986648559606,4.469999313354496,9.64999866485596,-3.380001068115231,1,-0.11344928546848165,-1.3055514347475947,20.940000534057614,-1.6666706403134413,21.5,-1.0531885644485097,21.440000534057614,-0.11344928546848165
4149,2008-01-09,21.709999084472656,21.959999084472656,21.290000915527344,21.600000381469727,2279800.0,-0.006861917735165646,1.1967199787377076,0.12222057389903833,20.833324694979765,19.33308949167749,1.2295138266202237,2.4011906132995655,4.0422600169705625,11.150588189785246,28.76358446938455,0.6699981689453125,-1.0782018083054403,-2.0375008583068848,-4.993485730250093,0.9184840136363235,-3.515493294278489,-0.5595084223352806,2.7508055668563642,51.81346330973351,16.705387925555513,1.4779924359716041,1,1.1200008392333984,1.6750001907348633,4.45750093460083,9.800000190734863,-3.319999694824215,2,-0.12436660384393561,-1.3750021287393435,21.86000061035156,-1.3055514347475947,20.940000534057614,-1.6666706403134413,21.5,-0.12436660384393561
4150,2008-01-10,22.36000061035156,22.63999938964844,21.559999465942386,21.559999465942386,1925200.0,0.029940191307690656,-1.6999959468899772,7.272823429453213,29.702982450508074,20.372992188800534,0.22365483254062468,1.6125535120955128,3.121122371350449,10.37550739249114,29.258319602428063,1.0799999237060547,-1.2666311528911294,-1.2469993591308643,-4.185370339711277,1.691371621449548,-2.7161848494210687,0.22218613115934005,1.8757557069660784,85.26321918351374,51.54284559341091,1.4691854902902057,1,0.09499931335449574,1.0249986648559606,3.8074994087219274,8.839999198913578,-4.560001373291012,3,-0.19051878857774562,1.1967199787377076,21.709999084472656,-1.3750021287393435,21.86000061035156,-1.3055514347475947,20.940000534057614,-0.19051878857774562
4151,2008-01-11,22.60000038146973,22.88999938964844,22.0,22.07999992370605,1447900.0,0.010733442064713605,-1.6176440889048562,0.6499996423726576,30.505717999954015,21.469233181282362,-0.2355020581756051,1.2367004884729802,2.639422918975132,10.011671802989039,29.4636587558458,0.889999389648441,-1.4811122807868031,-0.8804996490478487,-3.7600497248372697,1.9990504267415723,-2.320274686942561,0.5592753888468636,1.4242105018772087,86.51167164499536,56.088029770124024,1.4397750378947107,1,-0.42500114440918324,0.7849988937377894,3.4974994659423793,8.599999427795407,-4.540000915527344,4,-0.19424784172112397,-1.6999959468899772,22.36000061035156,1.1967199787377076,21.709999084472656,-1.3750021287393435,21.86000061035156,-0.19424784172112397
4152,2008-01-14,22.40999984741211,22.90999984741211,22.290000915527344,22.88999938964844,1592900.0,-0.00840710313498072,1.3846091772732274,-0.9230752301654199,29.920004296873728,22.63824200292477,-0.23655074084507532,1.2954341353835268,2.567637468987119,10.065734498673343,29.32179927277764,0.6199989318847656,-1.6630199618353672,-0.945000171661377,-3.7788146453249354,1.8888143020021815,-2.361907408493156,0.47190706517040226,1.4153583280023732,75.72814904729763,44.849631188551605,1.4169072368317792,1,-0.3000001907348633,0.9749994277954102,3.705000877380371,8.789999961853027,-4.680000305175781,0,-0.235162895745055,-1.6176440889048562,22.60000038146973,-1.6999959468899772,22.36000061035156,1.1967199787377076,21.709999084472656,-0.235162895745055
4153,2008-01-15,22.729999542236328,23.04999923706055,21.149999618530273,21.15999984741211,2423900.0,0.014279326059931874,-1.389936397726541,-3.2708358168625433,33.3841474938433,24.05430849472762,-0.7095510139865908,0.8521563325842649,2.006739324002261,9.617462909413568,29.450161151955722,1.899999618530277,-1.6997576374962158,-0.5190004348754869,-3.2748850697118286,2.236884199960855,-1.8969427522936577,0.858941882542684,0.9084370877216443,83.15790741727862,51.40144303183857,1.3779423174181713,1,-0.8500003814697266,0.6549997329711914,3.497500419616699,8.470000267028809,-4.6399993896484375,1,-0.1579410569682167,1.3846091772732274,22.40999984741211,-1.6176440889048562,22.60000038146973,-1.6999959468899772,22.36000061035156,-0.1579410569682167
4154,2008-01-16,23.70000076293945,24.670000076293945,23.34000015258789,24.07999992370605,3553100.0,0.042674933578449536,-1.4181808408630385,-0.24203772906411122,42.70270660377914,27.25523782813959,-1.7805766303735382,-0.18149358471875487,0.8904762443127545,8.532788977031633,29.16144492196383,1.9400005340576172,-1.6960762219420005,0.48550071716308096,-2.22717877839375,3.1981802127199117,-0.8708390306153362,1.8418404649414981,-2.9900016784667933,72.44320490882106,37.98153064172389,1.3563397477784156,1,-0.9950008392333949,-0.31500148773193004,2.514999389648441,7.499999046325687,-5.2200012207031214,2,-0.22025320897313327,-1.389936397726541,22.729999542236328,1.3846091772732274,22.40999984741211,-1.6176440889048562,22.60000038146973,-0.22025320897313327
4155,2008-01-17,23.520000457763672,24.270000457763672,23.13999938964844,23.88999938964844,2668700.0,-0.007594949340982704,-1.0000000000000062,0.9736835500855893,47.590364906640495,30.81814507629823,-1.4242781738074655,-0.11862506736571277,1.0744942383990903,8.580577249362449,28.839714644934865,1.1300010681152308,-1.668908142686746,0.37600040435791016,-2.219723897761316,2.9717247064771364,-0.9218617467017012,1.6738625554175215,-2.7308013534545914,67.32956054042982,27.749214421247913,1.297862151059613,1,-0.8150005340576172,-0.13500118255615234,2.2799997329711914,7.679999351501465,-4.380001068115231,3,-0.21811228606595878,-1.4181808408630385,23.70000076293945,-1.389936397726541,22.729999542236328,1.3846091772732274,22.40999984741211,-0.21811228606595878
4156,2008-01-18,22.82999992370605,23.520000457763672,22.420000076293945,23.3799991607666,2820800.0,-0.029336756829435373,1.6505974813861568,1.4864887156805084,45.40230515044206,34.293018227627314,-0.5875658077077617,0.43705354391499895,1.7293066695886452,9.140196417567513,28.82879821107644,1.1000003814697266,-1.6701616618263273,-0.21450014114380167,-2.689473545737659,2.2604732634500557,-1.4519868434407321,1.0229865611531288,-1.963184799957272,47.727275190274156,4.862652629172246,1.237486702296929,1,-0.0699996948242152,0.4949998855590856,2.35500001907349,8.369999885559086,-4.209999084472653,4,-0.2203241657229481,-1.0000000000000062,23.520000457763672,-1.4181808408630385,23.70000076293945,-1.389936397726541,22.729999542236328,-0.2203241657229481
4157,2008-01-22,22.3700008392334,23.01000022888184,22.11000061035156,22.26000022888184,1769700.0,-0.02014888681602678,-3.3902436755086627,-0.2000013871645585,44.01115293876377,36.005856281753815,0.10796433542312656,0.7280313453141858,2.157073497742541,9.476832917265657,28.889596491709934,0.8999996185302805,-1.446637979820295,-0.5434992790222175,-2.8569771260826116,1.7699785680381765,-1.7002382025524163,0.6132396445079813,-1.4271220164337173,34.65912108085965,-10.694407936570627,1.1567389235301975,1,0.5399990081787109,0.8849983215332031,2.8224992752075195,8.829998970031738,-3.950000762939453,1,-0.1926688069556064,1.6505974813861568,22.82999992370605,-1.0000000000000062,23.520000457763672,-1.4181808408630385,23.70000076293945,-0.1926688069556064
4158,2008-01-23,20.020000457763672,21.450000762939453,19.1299991607666,20.200000762939453,8026500.0,-0.10505142124752187,-1.3673450719439162,-1.6363573311139383,33.43916255914043,37.40650493332722,2.4244717496633044,2.837599085180514,4.421401928147802,11.665241152543484,30.37078438991149,3.240001678466797,-1.2908020830628466,-2.648499679565429,-5.100937873327787,-0.19606148580307092,-3.8747187764466062,-1.4222805826842517,4.649999618530273,16.065002706093463,-31.64931324303362,1.226219096881179,1,1.8799991607666016,2.4449987411499023,5.06749963760376,10.954998970031742,-2.520000457763672,2,-0.11438565750078644,-3.3902436755086627,22.3700008392334,1.6505974813861568,22.82999992370605,-1.0000000000000062,23.520000457763672,-0.11438565750078644
4159,2008-01-24,19.26000022888184,19.850000381469727,18.799999237060547,19.75,4580400.0,-0.03796204852668261,2.0434792223552143,2.722216335353687,37.17647454812692,38.23689294417376,3.129491442281161,3.3229835261200726,5.089645856140027,12.25024448180083,31.97821005693863,1.220001220703125,-1.0727319301443785,-3.1259999275207484,-5.784296892780915,-0.4677029622605815,-4.455148410150834,-1.7968514448906632,5.2991998291015605,8.409522653857163,-41.379499328380916,1.329148482630084,1,2.4749994277954066,3.0399990081787074,5.827499866485592,11.189999580383297,-1.6800003051757848,3,-0.060747666790753385,-1.3673450719439162,20.020000457763672,-3.3902436755086627,22.3700008392334,1.6505974813861568,22.82999992370605,-0.060747666790753385
4160,2008-01-25,19.170000076293945,19.38999938964844,18.809999465942386,19.38999938964844,3596600.0,-0.004672905063258126,4.272743035988142,0.4489784002397916,36.34232887368774,38.88540526347751,3.0389852089254354,3.131711548726095,5.064319832219677,12.149535377816306,33.67250300438588,0.5799999237060547,-1.006954000917009,-2.935500049591063,-5.711483165068596,-0.15951693411352963,-4.323491607329828,-1.547508491852298,5.158831948852541,7.838998803866421,-43.50988842149698,1.3879915577387667,1,2.564999580383301,3.1299991607666016,5.917500019073486,11.244999885559082,-1.760000228881836,4,-0.035993767934872745,2.0434792223552143,19.26000022888184,-1.3673450719439162,20.020000457763672,-3.3902436755086627,22.3700008392334,-0.035993767934872745
4161,2008-01-28,20.26000022888184,20.600000381469727,19.1200008392334,19.21999931335449,2442800.0,0.05685968431141597,-1.3871001482812297,-4.727291643185931,46.2472410828345,40.699542684139814,1.7680819839814177,1.854854445693288,3.863801175150634,10.863647822550178,34.28113689357263,1.4799995422363281,-0.8599554336745499,-1.6664999008178683,-4.433236541214864,1.1002367395791275,-3.049868221016368,-0.2831315806193686,3.847678484741209,34.67935030556086,-21.25597199839948,1.3833683201984985,1,1.4749994277954066,2.0399990081787074,4.827499866485592,9.980000495910641,-3.3099994659423864,0,-0.055281383345532786,4.272743035988142,19.170000076293945,2.0434792223552143,19.26000022888184,-1.3673450719439162,20.020000457763672,-0.055281383345532786
4162,2008-01-29,20.649999618530273,21.299999237060547,20.46999931335449,20.5,2116800.0,0.01924972286488269,-6.904723844469844,0.14423027546491485,42.907383626639295,41.75768003222826,1.2316981186487617,1.3099154652090022,3.3742407093073012,10.271333996820815,34.16779990451527,1.0399990081787074,-0.7986513253226661,-1.135500526428224,-3.85811127767726,1.5871102248208118,-2.496805902052742,0.22580484919629384,3.245371916030276,69.81129495222275,11.500260916298757,1.3613053756245188,1,1.0850000381469727,1.6499996185302734,4.437500476837158,9.49000072479248,-4.729999542236328,1,-0.09830502744780956,-1.3871001482812297,20.26000022888184,4.272743035988142,19.170000076293945,2.0434792223552143,19.26000022888184,-0.09830502744780956
4163,2008-01-30,20.059999465942386,20.65999984741211,20.059999465942386,20.51000022888184,1639900.0,-0.02857143648847582,-1.6666638409697634,-3.00001271568989,40.80268091897176,41.546566067249664,1.5680236967879821,1.7394319706157226,3.8506130747187726,10.645232030464783,33.951323327758516,0.600000381469723,-0.7796222061150679,-1.5670006752014132,-4.304584060088395,1.1705827096855685,-2.935792367644904,-0.19820898275792231,3.6315571767181645,50.40000915527359,-8.372175801517976,1.3687916924434913,1,1.475000381469723,2.2399997711181605,5.027500629425045,10.01500034332275,-4.0,2,-0.08175470754287961,-6.904723844469844,20.649999618530273,-1.3871001482812297,20.26000022888184,4.272743035988142,19.170000076293945,-0.08175470754287961
4164,2008-01-31,20.36000061035156,20.440000534057614,19.920000076293945,20.13999938964844,1570300.0,0.014955192043674348,1.736836821763823,-0.4888907726867981,38.399075622145055,40.525311702305714,0.8319028218901963,1.2856077843747862,3.451345028039402,10.140654709279826,33.74980627260389,0.5200004577636683,-0.7391052329321255,-1.1274995803833043,-3.8223203020199428,1.567321141253334,-2.4749099412016236,0.21991078043501489,3.1358937360849914,62.24904766610193,6.545750985670324,1.3474103608183194,1,0.7999992370605504,1.5399990081787145,4.727499485015873,9.714999198913578,-5.770000457763668,3,-0.14047153853705974,-1.6666638409697634,20.059999465942386,-6.904723844469844,20.649999618530273,-1.3871001482812297,20.26000022888184,-0.14047153853705974
4165,2008-02-01,20.56999969482422,20.86000061035156,19.86000061035156,20.51000022888184,1631000.0,0.010314296570594905,2.1249936670193614,0.27272333194617104,38.1839336447114,39.72327042389121,0.17817694430969055,1.061512840654082,3.1627824437569316,9.72362699420291,32.1222437744198,1.0,-0.7465201008466735,-0.8740004539489732,-3.5999569658610007,1.8519560579630543,-2.2369787099049887,0.48897780200704233,2.7380588472372906,66.5137578557886,14.099961201887602,1.3629782559560137,2,0.33500003814697266,1.3299999237060547,4.327500820159912,9.505000114440918,-5.749999999999998,4,-0.14535730750985387,1.736836821763823,20.36000061035156,-1.6666638409697634,20.059999465942386,-6.904723844469844,20.649999618530273,-0.14535730750985387
4166,2008-02-04,20.299999237060547,20.59000015258789,20.07999992370605,20.489999771118164,1888500.0,-0.013125933970315473,1.6153770913519327,-3.166703754331497,37.83160249367625,39.03665370777038,0.05761450828995862,1.3038519092710246,3.3659035107647384,9.7743047113963,30.406725776438037,0.5100002288818395,-0.9196996789164729,-1.0840008735656745,-3.8571839889377735,1.6891822418064244,-2.470592431251724,0.30259068412037493,2.8277369328009243,30.555489328109488,-18.128079059665808,1.3865915576860495,2,-0.17499923706054688,1.5750007629394531,4.450000762939453,9.645001411437992,-4.799999237060547,0,-0.14236450730364225,2.1249936670193614,20.56999969482422,1.736836821763823,20.36000061035156,-1.6666638409697634,20.059999465942386,-0.14236450730364225
4167,2008-02-05,19.63999938964844,20.09000015258789,19.46999931335449,20.06999969482422,1780500.0,-0.03251230897620838,1.6382945912603228,2.2631531395873927,32.85238945636553,38.97145669635094,0.32367719237010917,1.9620611953098397,3.9831808227509526,10.206202896587087,28.641030599976595,0.8299999237060582,-1.1711413703225553,-1.6790006637573214,-4.555035564031726,1.1970342365170836,-3.117018113894524,-0.24098321362011887,3.3146273029009947,12.23020990420779,-30.766874807994633,1.4380174501372032,2,0.4099998474121058,2.095000267028805,5.005000591278073,10.074999809265133,-4.339999198913576,1,-0.1369653111153757,1.6153770913519327,20.299999237060547,2.1249936670193614,20.56999969482422,1.736836821763823,20.36000061035156,-0.1369653111153757
4168,2008-02-06,19.3799991607666,19.86000061035156,19.020000457763672,19.86000061035156,2485500.0,-0.013238301270970365,2.499990065922575,1.1162816486577607,23.975897551033626,37.50472591889613,0.5401484505772203,2.136267149096689,4.181727030508505,10.241618776177884,27.713197623431675,0.8400001525878871,-1.386927672052959,-1.8150008201599128,-4.8044387905950074,1.1744371502751818,-3.3097198053774584,-0.3202818349423673,3.4084424335632804,19.565145279830865,-18.893119025985392,1.4947189852175464,2,0.6750001907348633,2.3550004959106445,5.085000514984131,10.30000019073486,-3.939999580383301,2,-0.17853453221386983,1.6382945912603228,19.63999938964844,1.6153770913519327,20.299999237060547,2.1249936670193614,20.56999969482422,-0.17853453221386983
4169,2008-02-07,19.01000022888184,19.3799991607666,18.479999542236328,19.25,2258600.0,-0.019091792977669386,2.600012207077816,0.49999801318450393,23.439338336472915,36.071060303650036,0.9733094105619777,2.4175675015494456,4.492442566249505,10.377811615017297,26.83952628227,0.8999996185302734,-1.5906839922230098,-2.0499998092651346,-5.18197454195202,1.0819749234217504,-3.615987175608577,-0.4840124429216921,3.6189036711572697,22.268926419651955,-12.019409612529792,1.5659873663434423,2,0.879999160766598,2.5649995803832972,5.35499906539917,10.609998703002926,-4.289999961853033,3,-0.1551815216949617,2.499990065922575,19.3799991607666,1.6382945912603228,19.63999938964844,1.6153770913519327,20.299999237060547,-0.1551815216949617
4170,2008-02-08,18.100000381469727,19.25,17.59000015258789,18.959999084472656,3577800.0,-0.04786953374306402,1.3055544885592238,3.583331346509999,22.84730172550468,33.471067041724496,1.9171801422515955,3.1537494499087657,5.316533030389532,11.078434122071627,26.97206009429729,1.6599998474121094,-1.5142388098110864,-2.746999645233153,-6.079715578354737,0.585716287888431,-4.413357611793945,-1.080641678672361,4.2799692571012145,17.00000762939453,-14.944452547224596,1.6663579665607928,2,1.3449993133544922,3.0299997329711914,6.264998912811283,9.799999237060547,-3.0799999237060547,4,-0.19392266049205586,2.600012207077816,19.01000022888184,2.499990065922575,19.3799991607666,1.6382945912603228,19.63999938964844,-0.19392266049205586
4171,2008-02-11,18.209999084472656,18.26000022888184,17.860000610351562,18.25,2200400.0,0.00607727628091892,12.333015449168862,0.04651276262123326,25.11960286987565,31.49464695763965,1.6604188319678208,2.843803011783475,5.091117695093452,10.741924277251208,27.422198347807957,0.399999618530277,-1.4365097201055406,-2.4175008773803697,-5.841115056879499,1.0061133021187594,-4.129307967129932,-0.7056937876308069,3.786772995219639,24.799957275390625,-6.520169444673343,1.711807089749564,2,1.0150012969970703,2.9200010299682617,5.110000133514404,8.614999771118164,-2.659998893737791,0,-0.18616142559496496,1.3055544885592238,18.100000381469727,2.600012207077816,19.01000022888184,2.499990065922575,19.3799991607666,-0.18616142559496496
4172,2008-02-12,17.139999389648438,17.290000915527347,16.040000915527347,16.379999160766598,12942000.0,-0.05875890986378951,1.358483266666291,-18.999570856380025,29.661003707477278,30.256682823029152,2.436375797583093,3.6878205602533995,6.03153239993075,11.587908559073298,28.201025396774128,2.169998168945309,-1.3665434366910816,-3.2240005493164077,-6.873718516666429,0.4257174180336136,-5.048859532991418,-1.399141565641397,4.504230935875505,28.795773874314662,-4.270032322955352,1.8248589836750115,2,1.3100013732910156,3.215001106262207,6.179999828338623,9.684999465942383,-0.6800003051757848,1,-0.09568258156642073,12.333015449168862,18.209999084472656,1.3055544885592238,18.100000381469727,2.600012207077816,19.01000022888184,-0.09568258156642073
4173,2008-02-13,19.13999938964844,19.540000915527344,18.1200008392334,18.350000381469727,10082600.0,0.11668611850755872,-1.2720035888726637,1.039472066134784,49.27884091859952,31.46554563374631,0.3264829290569544,1.481008740636593,3.9131668577602063,9.372610099218324,27.517284454606404,2.4000015258789062,-1.4357000858980236,-1.0445005416870075,-4.554723628403433,2.4657225450294185,-2.7996120850452186,0.7106110016712037,1.9438079948758435,88.57138497488847,50.22268317206576,1.755111543358212,2,-0.6899986267089879,1.2150011062622035,3.9800000190734828,7.684999465942379,-1.2500000000000036,2,-0.20062692379135483,1.358483266666291,17.139999389648438,12.333015449168862,18.209999084472656,1.3055544885592238,18.100000381469727,-0.20062692379135483
4174,2008-02-14,18.479999542236328,19.1299991607666,18.350000381469727,19.01000022888184,3569400.0,-0.03448275174810422,1.025974669371639,-0.6708877874003786,46.11923099285784,32.34724533909592,0.7730548383859173,1.823373129623711,4.4572642355955665,9.818952091450566,28.58506801461842,0.7899990081787145,-1.5280809679190739,-1.4435003280639656,-4.612829292576947,1.725828636449016,-3.0281648103204546,0.14116415419252348,2.0994271953882624,69.71424647739953,26.370016694178815,1.5846644822564904,2,-0.16499900817871094,1.8750009536743164,4.639999866485596,8.344999313354492,-0.279998779296875,3,-0.16450216651277827,-1.2720035888726637,19.13999938964844,1.358483266666291,17.139999389648438,12.333015449168862,18.209999084472656,-0.16450216651277827
4175,2008-02-15,18.38999938964844,18.5,17.790000915527344,18.350000381469727,3104300.0,-0.004870138247687228,4.461526611157979,-0.07546972897691291,38.14954730068985,32.382572539875206,0.5825648944964392,1.590907488592375,4.433729286759835,9.686055417077458,29.661648669154406,0.7099990844726562,-1.5623017100706704,-1.2770004272460902,-4.0228309738546635,1.468830119362483,-2.649915700550377,0.09591484605819645,1.7354847657664259,67.14281354631704,21.764716490178884,1.3729152733042864,2,-0.32499885559082387,1.9650011062622035,4.717500209808346,8.43499946594238,-0.5599994659423864,4,-0.19956493988169688,1.025974669371639,18.479999542236328,-1.2720035888726637,19.13999938964844,1.358483266666291,17.139999389648438,-0.19956493988169688
4176,2008-02-19,17.799999237060547,18.600000381469727,17.790000915527344,18.600000381469727,3475800.0,-0.03208266297822715,1.0249957680762747,-20.000524533878345,32.38565513195955,32.330713170496765,0.8723873524091204,1.881201265005533,4.879075840573989,10.04970047997422,30.258112912643377,0.8099994659423828,-1.6226201630622192,-1.6155005455017104,-4.044670070031689,0.8136689790282681,-2.8300853077667014,-0.4009157832367194,1.9169365943655663,50.28566632952004,7.667806907283364,1.2145847622649897,2,0.15000152587890625,2.5550012588500977,5.12000036239624,9.024999618530273,1.4300003051757812,1,-0.15617971339621017,4.461526611157979,18.38999938964844,1.025974669371639,18.479999542236328,-1.2720035888726637,19.13999938964844,-0.15617971339621017
4177,2008-02-20,18.059999465942386,18.07999992370605,17.370000839233402,17.690000534057614,3356800.0,0.014606755057635423,2.463411457121882,-0.4624980032472653,37.113399274519146,33.79043558421738,0.40755318682547426,1.351018137914206,4.461243251714574,9.570861912206148,30.755717094440737,0.7099990844726491,-1.7057236914201823,-1.1400002479553173,-3.202630442756277,0.9226299468456425,-2.171315345355797,-0.1086851505548374,1.2892428738938513,31.79717061980044,-9.4299718257083,1.0313150974004806,2,-0.2699985504150426,2.295001029968258,4.719999790191647,8.764999389648434,0.600000381469723,2,-0.13898113784227328,1.0249957680762747,17.799999237060547,4.461526611157979,18.38999938964844,1.025974669371639,18.479999542236328,-0.13898113784227328
4178,2008-02-21,17.729999542236328,18.11000061035156,17.6200008392334,18.0,3531500.0,-0.018272421565037833,-1.0000077851303864,-0.7297330735207556,33.11937068734608,34.8659947343144,0.5351652770071986,1.581758018756652,4.639861955463722,9.677723228843114,29.731032224667576,0.4899997711181605,-1.7882416050620478,-1.3555001258850083,-3.479790711988379,0.7687904602183622,-2.4176454189366936,-0.2933548328333231,1.2883186551690216,20.454491268452912,-17.365270656736314,1.0621452930516846,2,0.060001373291015625,2.6250009536743164,5.017499923706055,8.870000839233402,6.159999847412113,3,-0.07163003330813889,2.463411457121882,18.059999465942386,1.0249957680762747,17.799999237060547,4.461526611157979,18.38999938964844,-0.07163003330813889
4179,2008-02-22,18.09000015258789,18.13999938964844,17.569999694824222,17.649999618530273,3811000.0,0.02030460347694718,1.1111138583260942,-1.6296288447138276,34.38287171805061,36.14772473348617,0.034574509277909726,1.1906551805567958,4.130186984056909,9.08786552165924,28.5282812525169,0.5699996948242188,-1.7643580545966167,-0.9369995117187493,-3.105046106589974,1.2310470831524754,-2.0210228091543634,0.1470237857168648,0.630486316629657,58.536551326305485,23.34066277839699,1.0840232974356125,2,-0.2999992370605469,2.265000343322754,4.54249906539917,8.45999908447266,7.319999694824219,4,-0.011055874032750768,-1.0000077851303864,17.729999542236328,2.463411457121882,18.059999465942386,1.0249957680762747,17.799999237060547,-0.011055874032750768
4180,2008-02-25,18.479999542236328,19.56999969482422,18.190000534057614,18.270000457763672,6400800.0,0.021558838383572088,-6.459476457063788,0.4772700672339577,38.70967589262052,37.65773284712448,-0.3306218083938752,0.7866438539860177,3.6016304509791084,8.45884203805922,26.81377869120857,1.4799995422363281,-1.640528747637969,-0.5125000953674324,-2.6928901453185077,1.667889954583643,-1.6026951203429682,0.5776949296081035,-2.439998626708981,50.45451274586379,14.065574388274285,1.0901950249755372,2,-0.6749992370605469,1.6750011444091797,4.565000057220459,8.045000076293945,6.329999923706058,0,-0.015151449471464185,1.1111138583260942,18.09000015258789,-1.0000077851303864,17.729999542236328,2.463411457121882,18.059999465942386,-0.015151449471464185
4181,2008-02-26,19.13999938964844,19.520000457763672,18.21999931335449,18.5,3013200.0,0.03571427834203522,-1.1666671964853876,3.0476294277929323,46.89826208776647,39.57298377826772,-0.9441112985061189,0.040511174667379635,2.8091755142415273,7.585499417167309,26.19934141276441,1.3000011444091832,-1.4603937381990768,0.2034997940063512,-1.895846319285301,2.3028459072980034,-0.8461732626394749,1.2531728506521773,-3.029398498535155,80.45452141563501,39.315599369757486,1.049673056645827,2,-0.6699991226196325,0.6400012969970668,3.905000209808346,6.150000572204586,6.260000228881832,1,-0.06844302548154091,-6.459476457063788,18.479999542236328,1.1111138583260942,18.09000015258789,-1.0000077851303864,17.729999542236328,-0.06844302548154091
4182,2008-02-27,18.6200008392334,19.229999542236328,18.3799991607666,19.15999984741211,1732500.0,-0.027168159195254504,1.500007012327672,-0.8437492549412251,45.432700133010144,39.14563480209113,-0.2146717726823546,0.4222800878304227,3.1947155436511636,7.889999266256325,26.167674832991977,0.8500003814697266,-1.2030380527654856,-0.21499881744384908,-2.155834306190023,1.725836671302325,-1.185416561816936,0.755418926929238,-2.440211972045894,52.5000572204589,8.275610331281001,0.9704177443730879,2,-0.15000057220458984,0.904999732971195,4.422499179840088,5.309998512268066,7.670000076293945,2,0.03276040147740633,-1.1666671964853876,19.13999938964844,-6.459476457063788,18.479999542236328,1.1111138583260942,18.09000015258789,0.03276040147740633
4183,2008-02-28,18.420000076293945,18.770000457763672,18.200000762939453,18.520000457763672,1636800.0,-0.01074117905075711,-1.111113858326122,0.18518623174328452,46.38036614551177,39.174649819052675,-0.14253222960133982,0.519765187908245,3.2574181604549963,7.868915156736296,25.956052836824465,0.5699996948242188,-0.9833117593865204,-0.3329996109008775,-2.192802746629031,1.526803524827276,-1.262901178764956,0.596901956963201,-2.1724069925537073,42.50001907348623,-4.315694833084493,0.9299015678640769,2,0.05000019073486328,0.3250007629394531,4.66249942779541,5.5099992752075195,7.479999542236328,3,0.013029303481221888,1.500007012327672,18.6200008392334,-1.1666671964853876,19.13999938964844,-6.459476457063788,18.479999542236328,0.013029303481221888
4184,2008-02-29,17.5,18.350000381469727,17.180000305175778,18.25,3364000.0,-0.04994571511853363,1.463156077209418,7.499971389879647,46.32352614622683,40.082869690779006,0.6971484569658024,1.2801491152034785,4.041428294678543,8.561034452971757,25.89282392540303,1.2399997711181676,-0.7727485244759542,-1.109999656677246,-2.887531811508392,0.6675324981538999,-1.9987657340928173,-0.22123357926167486,-1.1859587840380819,13.38911198932536,-35.661473584238024,0.8887660774155728,2,0.875,1.1700000762939453,4.682499408721924,5.6399993896484375,8.59000015258789,4,0.3651428222656252,-1.111113858326122,18.420000076293945,1.500007012327672,18.6200008392334,-1.1666671964853876,19.13999938964844,0.3651428222656252
4185,2008-03-03,17.579999923706055,17.889999389648438,17.360000610351562,17.479999542236328,1673100.0,0.0045714242117744774,-2.117655968629563,-0.1333338419596354,46.12546601599406,41.60951534456062,0.5477709788822054,1.0167920162969644,3.8061557100823435,8.263600165999172,26.21050913393681,0.529998779296875,-0.8794998425957026,-0.8804997444152818,-2.4553342076124416,0.694334718781878,-1.66791697601386,-0.09308251281670366,-1.200839538166889,17.093999677218072,-33.577316711051886,0.7874172315985792,3,0.7950000762939453,1.0900001525878906,4.437499523162842,5.3949995040893555,8.90999984741211,0,0.44539248906068285,1.463156077209418,17.5,-1.111113858326122,18.420000076293945,1.500007012327672,18.6200008392334,0.44539248906068285
4186,2008-03-04,17.40999984741211,17.530000686645508,16.940000534057614,17.530000686645508,1894700.0,-0.009670084017731173,8.833267106413475,-1.2000038146827137,51.867223200958584,43.248829114165005,0.7337986223386963,1.0110146114179273,3.819252514839178,8.228298348430801,26.638944151479315,0.639999389648441,-0.9142226693450013,-0.9059998512268059,-2.288802377092942,0.47680267463933035,-1.5974011141598723,-0.21459858829373957,-0.9670226756872431,20.523996371871633,-31.554767911652704,0.6914012629330675,3,0.8450002670288086,1.260000228881836,4.607499599456787,5.564999580383301,8.880001068115234,1,0.42504306050469287,-2.117655968629563,17.579999923706055,1.463156077209418,17.5,-1.111113858326122,18.420000076293945,0.42504306050469287
4187,2008-03-05,16.950000762939453,17.690000534057614,16.809999465942386,17.420000076293945,2056700.0,-0.026421544428734345,-1.3466635470999506,3.9166335532067076,30.755719197988228,42.986201170903016,1.1396303863144297,1.327198959830966,4.1082876436127975,8.466740095769197,26.661518687868234,0.8800010681152273,-0.8847469943004675,-1.2314990043640144,-2.595228542395848,0.13223053366781912,-1.9133637733799311,-0.5496342353480976,-0.44448314075259887,7.142919701636161,-38.654205239662446,0.6818647690159172,3,1.2399988174438477,1.7199993133544922,5.067498683929443,6.024998664855957,8.69999885559082,2,0.4985249837903505,8.833267106413475,17.40999984741211,-2.117655968629563,17.579999923706055,1.463156077209418,17.5,0.4985249837903505
4188,2008-03-06,15.920000076293945,17.180000305175778,15.90999984741211,16.860000610351562,2660600.0,-0.06076699942678265,-1.6458315534742445,2.0000040581945093,28.877890333738875,42.37453657264616,2.1075092420668433,2.1973539386704246,4.954087414816467,9.26806244322746,26.62170415637498,1.2700004577636683,-0.7766084623155187,-2.088499736785888,-3.6721831231624726,-0.5048163504093033,-2.8803414299741803,-1.2966580435975956,3.6499996185302734,0.40984535627154073,-40.611997156458564,0.7918416931882929,3,1.8199996948242188,2.4650001525878906,6.097499370574951,7.054999351501465,9.979999542236328,3,0.6513819591417651,-1.3466635470999506,16.950000762939453,8.833267106413475,17.40999984741211,-2.117655968629563,17.579999923706055,0.6513819591417651
4189,2008-03-07,16.059999465942386,16.200000762939453,15.470000267028807,15.859999656677244,3356800.0,0.0087939314684371,2.041653504040189,-0.21276563365535608,30.932893467220353,41.510449636490584,1.8430927827183936,1.9236423327953318,4.628038477607717,8.906020435396034,26.369057668046135,0.7300004959106463,-0.738633653107506,-1.8010003089904743,-3.534374102871002,-0.06762651510994644,-2.6676872059307364,-0.9343134120502121,3.4368002319335886,24.38014102562607,-12.78661288794871,0.8666868969402636,3,1.4350008964538539,2.1050009727477956,5.857500076293942,6.914999961853024,9.840000152587887,4,0.6127023960028808,-1.6458315534742445,15.920000076293945,-1.3466635470999506,16.950000762939453,8.833267106413475,17.40999984741211,0.6127023960028808
4190,2008-03-10,14.59000015258789,16.030000686645508,14.520000457763672,16.030000686645508,3226100.0,-0.09153171620409128,1.0972217623100102,-7.200009536752067,27.038626140998744,39.30382342018306,3.0209523491808348,3.2856557085863116,5.895261686998758,10.138225097726895,25.82423332599799,1.5399990081787145,-0.6765499640669006,-3.0954996109008803,-5.3572218018708995,-0.8337774199308612,-4.22636070638589,-1.9646385154158708,4.745727568054196,2.2081922126025826,-31.923555727781718,1.1308610954850091,3,2.2849998474121094,3.1000003814697266,6.939999580383301,8.38499927520752,11.479999542236328,0,0.7882110952521268,2.041653504040189,16.059999465942386,-1.6458315534742445,15.920000076293945,-1.3466635470999506,16.950000762939453,0.7882110952521268
4191,2008-03-11,14.81999969482422,15.15999984741211,13.84000015258789,15.100000381469727,5009600.0,0.015764190529877098,5.600004768376129,0.19444484916718974,26.724130134942286,37.22509342039775,2.3621197346843967,2.939366939047561,5.4912815146287155,9.673665339785734,25.362137335924228,1.3199996948242188,-0.651847760539745,-2.696000099182127,-5.277695822664041,-0.11430437570021112,-3.9868479609230842,-1.40515223744117,4.226784390045163,25.454531042467554,-8.60187946618733,1.2908478617409578,3,1.4850006103515607,2.39500045776367,6.582499980926512,7.835000038146971,10.649999618530268,1,0.7874494140758725,1.0972217623100102,14.59000015258789,2.041653504040189,16.059999465942386,-1.6458315534742445,15.920000076293945,0.7874494140758725
4192,2008-03-12,15.5,16.0,14.949999809265135,14.989999771118164,4424300.0,0.04588396215779045,-2.5593217599327427,-1.8214249221735663,34.746920061452684,35.93248829994674,1.3332057854355952,2.2453211209583515,4.65354319643388,8.760518041182593,23.761815418617005,1.1800003051757795,-0.6919453603338326,-1.9339998245239265,-4.66579602585054,0.797796376802685,-3.2998979251872314,-0.5681017238606216,3.130241370286864,49.700591963324136,13.348459350193885,1.3658981006633057,3,0.5950002670288086,1.4650001525878906,5.5,6.929999351501465,10.26000022888184,2,0.6961290913243448,5.600004768376129,14.81999969482422,1.0972217623100102,14.59000015258789,2.041653504040189,16.059999465942386,0.6961290913243448
4193,2008-03-13,15.300000190734865,15.619999885559082,14.989999771118164,15.489999771118164,4081100.0,-0.012903213500976451,1.8000016954217255,-0.3725480296349451,30.489501908349894,34.17315227351597,1.1667919025130669,2.2586917095775707,4.697965854982266,8.799205844566922,24.104871733805776,0.630000114440918,-0.8877788794839852,-1.941999673843382,-4.708495273350609,0.8244959256638449,-3.3252474735969972,-0.5587518740897686,2.9470218821360827,61.86439239646987,27.148634024671914,1.3832477997536137,3,0.564999580383299,1.5500001907348615,5.592499256134031,7.1299991607666,11.029999732971186,3,0.6764705424031954,-2.5593217599327427,15.5,5.600004768376129,14.81999969482422,1.0972217623100102,14.59000015258789,0.6764705424031954
4194,2008-03-14,15.4399995803833,15.529999732971193,14.890000343322756,15.43000030517578,3304100.0,0.009150286791056006,5.736850558904451,-0.05262788047925734,27.97100441717275,32.15598987364694,0.7865675468873015,1.9808235926383837,4.40338748715914,8.502978725742317,24.48606880738799,0.6399993896484375,-1.049442931103048,-1.6500002861022942,-4.463748371519401,1.1637477993148124,-3.0568743288108493,-0.2431262433937409,2.454460738865002,73.05931678614446,38.66823232877837,1.4068740427085533,3,0.32500076293945135,1.265000343322754,5.454999923706055,6.989999771118164,11.5600004196167,4,0.6774611607785614,1.8000016954217255,15.300000190734865,-2.5593217599327427,15.5,5.600004768376129,14.81999969482422,0.6774611607785614
4195,2008-03-17,14.720000267028807,15.359999656677244,14.539999961853027,15.06999969482422,2366100.0,-0.04663208114780404,-1.3098581711751232,-35.00247973294597,18.24711551043869,28.420422352478056,1.1825721993789688,2.5421138801253296,5.012381099306568,9.043573299731625,24.674181027260474,0.8999996185302734,-1.2480015566738665,-2.186499643325808,-5.1194360749622145,0.7464367883106,-3.6529678591440113,-0.720031427507605,2.8501032388866623,40.74074891696137,11.673385765315025,1.4664682158182039,3,1.0450000762939453,1.9849996566772479,6.01249933242798,7.549999237060549,11.230000495910643,0,0.7595108117316713,5.736850558904451,15.4399995803833,1.8000016954217255,15.300000190734865,-2.5593217599327427,15.5,0.7595108117316713
4196,2008-03-18,15.020000457763672,15.039999961853027,14.220000267028807,14.899999618530273,3066500.0,0.02038044737042788,9.250005960470185,-0.34286010119863086,23.293757251605996,27.591315469546696,0.5675856727477182,2.132498795551136,4.6006382806521415,8.557065980247486,25.019888509796083,0.8199996948242205,-1.391463953289545,-1.7474995136260993,-4.764440139291462,1.2694411120392637,-3.255969826458781,-0.23902920079341783,2.2516947798855895,44.943837682463965,18.062268937178935,1.508470312832681,3,0.4899997711181623,1.6849994659423828,5.2674994468688965,6.804999351501465,9.879999160766602,1,0.7356856791138728,-1.3098581711751232,14.720000267028807,5.736850558904451,15.4399995803833,1.8000016954217255,15.300000190734865,0.7356856791138728
4197,2008-03-19,15.550000190734865,15.859999656677244,14.970000267028807,14.970000267028807,3306600.0,0.03528626609976171,-2.068963816276244,4.833298895335005,29.702962016632284,27.6829901009793,-0.2032639061747865,1.480732599131576,3.9808038906397005,7.847974731712474,24.843639467870403,0.8899993896484375,-1.5444175335476142,-1.0919998168945302,-4.091330161932165,1.9073305281431043,-2.5916649894133474,0.4076653556242871,1.4471594401094858,81.09758650527101,53.87042772445832,1.4996651725188175,3,-0.5299997329711932,1.1549997329711896,4.627500057220457,6.274999618530272,10.169999122619624,2,0.6379420579383814,9.250005960470185,15.020000457763672,-1.3098581711751232,14.720000267028807,5.736850558904451,15.4399995803833,0.6379420579383814
4198,2008-03-20,16.459999084472653,16.540000915527347,15.449999809265135,15.550000190734865,4214700.0,0.05852082846146778,1.0373803787771394,1.5689638162762443,42.63454988570758,28.98317414747788,-1.1494896686186724,0.49614781942823427,2.960033520618982,6.755491900778196,24.443943869097232,1.0900011062622124,-1.7365457302638916,-0.11850090026855753,-3.074303516505985,2.8373017159688683,-1.5964022083872713,1.3594004078501563,0.2845877881111818,96.55164617706163,64.78265251740116,1.4779013081187131,3,-1.2699985504150337,0.245000839233402,2.942501544952396,4.590001106262214,9.31000137329102,3,0.5650061762872292,-2.068963816276244,15.550000190734865,9.250005960470185,15.020000457763672,-1.3098581711751232,14.720000267028807,0.5650061762872292
4199,2008-03-24,17.889999389648438,18.11000061035156,16.469999313354492,16.469999313354492,3678500.0,0.0868773016229849,-1.3098608575815038,1.5604415412653374,51.8430416895352,31.739220319537484,-2.5620304874707287,-1.0009220909744059,1.438430337120316,5.149310721850263,23.522726869207283,1.6500015258789062,-1.7182312223321432,1.3214994430542006,-1.6140557781909592,4.257054664299362,-0.1462781675683793,2.7892770536767806,-4.049999237060547,94.34444212631607,58.210914539118704,1.4677776106225808,3,-1.9149990081787127,-1.1849994659423828,1.5125012397766113,3.1600008010864293,8.500000000000004,0,0.47177198557878053,1.0373803787771394,16.459999084472653,-2.068963816276244,15.550000190734865,9.250005960470185,15.020000457763672,0.47177198557878053
4200,2008-03-25,18.200000762939453,18.65999984741211,17.899999618530273,18.0,3018800.0,0.017328193620307797,-2.799986648610502,0.14084560013646943,54.61988983775484,34.838749175405546,-2.5771122739705294,-1.4050114863103644,1.0175849777286246,4.653083234802402,23.90487990941819,0.7700004577636719,-1.5897339197600875,1.64550075531006,-1.2541215581873928,4.545123068807515,0.1956895985613336,3.0953119120587864,-4.274600601196289,89.63965928048702,49.40291245530101,1.4498111567487273,3,-1.7600007057189941,-1.4950008392333984,1.1349997520446777,2.8499994277954137,7.319999694824219,1,0.4835164213278458,-1.3098608575815038,17.889999389648438,1.0373803787771394,16.459999084472653,-2.068963816276244,15.550000190734865,0.4835164213278458
4201,2008-03-26,17.829999923706055,18.420000076293945,17.670000076293945,18.07999992370605,1545900.0,-0.020329715589178954,-1.6315803563063003,-1.24999523164659,55.200941229306615,37.11141819405598,-1.9391654328134376,-1.1996934694316366,1.262419932222322,4.84878293742873,24.24465861714217,0.75,-1.487407155033198,1.34099988937378,-1.3654595754847456,4.047459354232304,-0.012229843055482803,2.694229621803043,-3.715215774536132,77.50677457746926,31.717220185137663,1.3532297324292621,3,-1.3899998664855957,-1.125,1.3800005912780762,3.220000267028812,8.670000076293945,2,0.4554122756017158,-2.799986648610502,18.200000762939453,-1.3098608575815038,17.889999389648438,1.0373803787771394,16.459999084472653,0.4554122756017158
4202,2008-03-27,19.229999542236328,20.170000076293945,18.100000381469727,18.239999771118164,5029500.0,0.07851932835226161,-2.2598457598990755,-3.9599990844727126,68.74292304375756,41.36179832021239,-3.07811983975353,-2.6895447113119744,-0.24293288033805638,3.2744667188129455,25.013021203195063,2.3400001525878906,-1.1691263874786149,2.710499572753907,-0.10848465702736121,5.529483802535175,1.301007457863271,4.119991687644541,-4.933406765136718,80.08473557461603,27.375377524854926,1.4094921148906345,3,-2.034999370574951,-2.22499942779541,-0.0774989128112793,1.8200006484985387,7.060001373291016,3,0.29485180505805464,-1.6315803563063003,17.829999923706055,-2.799986648610502,18.200000762939453,-1.3098608575815038,17.889999389648438,0.29485180505805464
4203,2008-03-28,18.65999984741211,19.46999931335449,18.549999237060547,19.270000457763672,2600800.0,-0.029641170483248547,-1.2168627631216018,-0.6161623751312507,64.03888149430696,45.36934021767175,-2.2142318039687545,-2.214164290111569,0.20260189465092537,3.6762426128681014,25.695408761725247,0.9200000762939418,-0.8516069534196227,2.128499889373778,-0.7263630529999112,4.983362831747467,0.7010684181869351,3.5559313605606224,-4.011002632360839,59.18919141837632,2.776731555337996,1.4274314711868445,3,-1.4649996757507324,-1.6549997329711914,0.41250085830688477,2.3900003433227575,7.620000839233402,4,0.37834938497716575,-2.2598457598990755,19.229999542236328,-1.6315803563063003,17.829999923706055,-2.799986648610502,18.200000762939453,0.37834938497716575
4204,2008-03-31,23.88999938964844,24.20000076293945,19.989999771118164,20.34000015258789,17809700.0,0.28027864871401187,1.0191841674587285,-5.819665057408016,85.71428676066976,52.865692578808535,-6.838710123903404,-7.315990114976298,-5.1249265356406575,-1.6495263953461325,26.473108394512114,5.54000091552734,-0.48842200382035017,7.038999462127688,2.689006880464344,11.388992043791031,4.864003171296016,9.21399575295936,-8.90974200292261,95.25265940744858,30.662509575885636,2.1749962908316713,3,-4.679998874664314,-4.869998931884769,-4.817498683929447,-2.839999198913574,2.5,0,0.07869406095212539,-1.2168627631216018,18.65999984741211,-2.2598457598990755,19.229999542236328,-1.6315803563063003,17.829999923706055,0.07869406095212539
4205,2008-04-01,25.40999984741211,25.60000038146973,23.399999618530273,23.399999618530273,9992100.0,0.06362496846367804,-1.189055236240762,0.5661973692552522,87.00209835015004,59.94439714531343,-7.4682312510437505,-8.663491306774468,-6.721001342100955,-3.1804682091422407,27.439214601917815,2.2000007629394567,0.006036233239981925,8.167499923706053,2.372017797056401,13.962982050355706,5.269758860381227,11.06524098703088,-9.692162990589189,97.60402866651077,26.904212591471833,2.8977410633248257,4,-5.124999523162842,-5.689999580383301,-6.337499141693115,-4.3599996566772425,0.09000015258789062,1,0.0385674753294476,1.0191841674587285,23.88999938964844,-1.2168627631216018,18.65999984741211,-2.2598457598990755,19.229999542236328,0.0385674753294476
4206,2008-04-02,24.809999465942386,25.520000457763672,24.59000015258789,25.309999465942386,4340300.0,-0.02361276603985618,1.0217354347294423,-0.2487561905792171,82.71257823413558,65.8343545028138,-5.960263372388958,-7.884941279127354,-6.18337167167935,-2.6104973587570974,28.189401849837314,0.9300003051757812,0.5435295007529035,7.197499561309819,0.48471277612233266,13.910286346497305,3.8411061687160775,10.553892953903562,-8.103946256654783,89.46665445963542,15.445066413678163,3.3563933925937426,4,-4.284999370574955,-5.089999198913578,-5.829998970031742,-3.7599992752075195,1.720001220703125,2,0.028617533539085027,-1.189055236240762,25.40999984741211,1.0191841674587285,23.88999938964844,-1.2168627631216018,18.65999984741211,0.028617533539085027
4207,2008-04-03,25.399999618530273,25.920000076293945,24.59000015258789,24.920000076293945,2867900.0,0.023780740237330678,-1.3333344487424876,-0.9599990844726562,84.54172197966874,70.49070695769836,-5.594417293322351,-8.231461431392514,-6.815343216753611,-3.2229303039043877,29.190129257507003,1.3299999237060547,1.2973934113975503,7.364999771118164,-0.18383462003932394,14.913834162275652,3.5905825755394183,11.139416966696908,-7.804551692024457,92.94436365603235,16.666816857012932,3.7744171955787444,4,-4.204999923706055,-5.5199995040893555,-6.274999141693115,-4.349999427795407,1.5,3,0.04330710228307377,1.0217354347294423,24.809999465942386,-1.189055236240762,25.40999984741211,1.0191841674587285,23.88999938964844,0.04330710228307377
4208,2008-04-04,26.290000915527344,26.54999923706055,25.440000534057614,25.540000915527344,3335800.0,0.03503942166785623,-1.336837498042457,1.5625014901175405,85.29603145573684,74.20770582060966,-5.524337713810617,-8.75353264325264,-7.66208024571845,-4.143030853131592,29.74621488190149,1.149999618530277,2.073971586489627,7.736501026153565,-0.5856096738753891,16.05861172618252,3.57544567613909,11.897556376168042,-7.695606731046951,96.03661062957333,18.552569071693412,4.161055350014477,4,-4.180001258850098,-6.095001220703125,-7.2925004959106445,-5.300000190734863,1.4099998474121058,4,0.0,-1.3333344487424876,25.399999618530273,1.0217354347294423,24.809999465942386,-1.189055236240762,25.40999984741211,0.0
4209,2008-04-07,25.899999618530273,26.43000030517578,25.770000457763672,26.239999771118164,1514200.0,-0.014834586664724259,-1.200005086275956,-0.4533335367838542,87.16754170279142,77.8241115833915,-4.334442274685745,-7.9986396963158235,-7.207953686935653,-3.7834668293586944,30.079739577230356,0.6599998474121094,2.8326218437152306,6.854499721527098,-1.9937589195305634,15.702758362584758,2.4303704009982674,11.278629042055929,-6.191820726688658,79.36508897631064,-2.6524411428517993,4.42412932052883,4,-3.7899999618530273,-5.704999923706055,-7.29249906539917,-4.979999542236325,1.0200004577636719,0,0.014671856127880467,-1.336837498042457,26.290000915527344,-1.3333344487424876,25.399999618530273,1.0217354347294423,24.809999465942386,0.014671856127880467
4210,2008-04-08,26.09000015258789,26.290000915527344,25.60000038146973,25.85000038146973,1608000.0,0.0073359280639402336,1.156247299169996,-0.7058813629682715,87.07299611555082,81.36545101519641,-3.6738975542476204,-7.6764924166171795,-7.327397594598196,-4.0133277634500395,29.87740211844963,0.6900005340576136,3.4872055896600678,6.469500255584716,-2.650131437450895,15.589131948620325,1.9096844090669123,11.02931610210252,-5.4239664124156235,76.53064799280644,-9.756076030151561,4.559815846517805,4,-3.765000343322754,-5.895000457763672,-7.567500114440918,-5.170000076293942,0.9200000762939489,1,0.011498629179992337,-1.200005086275956,25.899999618530273,-1.336837498042457,26.290000915527344,-1.3333344487424876,25.399999618530273,0.011498629179992337
4211,2008-04-09,26.489999771118164,26.51000022888184,25.36000061035156,26.34000015258789,2691700.0,0.015331529942156585,11.105225116698914,0.6249990065883156,86.95944803923004,83.38950934802669,-3.0355073888311708,-7.544171043043619,-7.685877170343968,-4.453980890900766,29.265229424007195,1.1499996185302805,4.025528941015455,6.285999870300294,-3.0315813808868555,15.603581121487444,1.6272092447067195,10.94479049589387,-5.000210861381536,96.9388013281379,9.582774817590163,4.658790625593575,4,-3.940000534057617,-6.295000076293945,-7.967499732971191,-5.569999694824215,1.3700008392333949,2,-0.03737258511408348,1.156247299169996,26.09000015258789,-1.200005086275956,25.899999618530273,-1.336837498042457,26.290000915527344,-0.03737258511408348
4212,2008-04-10,26.290000915527344,27.239999771118164,26.149999618530273,26.559999465942386,3381200.0,-0.007549975738726733,-2.963628671204991,-1.7999949137240678,84.88289234651197,85.70551055382725,-1.931889128425663,-6.845328821058562,-7.45839899235791,-4.291900112806552,29.605803961204668,1.0900001525878906,4.566414540624503,5.546500968933106,-3.8732192086690915,14.966221146535306,0.8366408801320055,10.256361057734207,-4.091782559965367,49.46812342174449,-35.20765878378675,4.7098600888011,4,-2.6750011444091797,-5.750000953674316,-7.827500820159912,-5.370000839233395,1.3699989318847656,3,0.00912893734349085,11.105225116698914,26.489999771118164,1.156247299169996,26.09000015258789,-1.200005086275956,25.899999618530273,0.00912893734349085
4213,2008-04-11,25.649999618530273,26.290000915527344,25.3799991607666,26.20000076293945,1411300.0,-0.02434390546632026,1.49315054176432,2.0370522121830383,79.17292231371917,84.97869228194384,-0.21912718044925228,-5.681466285403854,-6.778768301485371,-3.696478193252137,29.71871212709114,0.9100017547607422,5.1787028312241326,4.388999700546265,-4.907958308976582,13.68595771006911,-0.25947930421515863,9.037478705307688,-2.645096236479308,15.425486044390677,-65.2171391189125,4.648479004761422,4,-0.3299999237060547,-5.109999656677246,-7.21999979019165,-4.729999542236325,1.8299999237060547,4,0.048732944194547434,-2.963628671204991,26.290000915527344,11.105225116698914,26.489999771118164,1.156247299169996,26.09000015258789,0.048732944194547434
4214,2008-04-14,25.899999618530273,26.03000068664551,25.149999618530273,25.649999618530273,1810500.0,0.009746588838909442,2.4509701258096506,-0.45454450875471497,79.07853765175773,84.09829664878914,-0.17212546629275494,-5.383673548202786,-6.995088226736954,-3.983509852540635,29.709913569816205,0.8800010681152379,5.603852495790523,4.115999698638916,-4.976790705653528,13.208790102931362,-0.43039550350730593,8.662394900785138,-2.217480814228555,35.88516484419062,-41.81752375703031,4.546395202146223,4,0.015000343322753906,-5.359999656677246,-7.837499618530273,-5.045000076293945,1.5799999237060547,0,0.06949811470735923,1.49315054176432,25.649999618530273,-2.963628671204991,26.290000915527344,11.105225116698914,26.489999771118164,0.06949811470735923
4215,2008-04-15,25.899999618530273,26.1299991607666,24.8799991607666,25.88999938964844,2438500.0,0.0,4.3191567071809756,0.04000091552732954,81.35197347555899,83.94711834228063,-0.10651014727480401,-4.746506692411263,-6.967483675723468,-4.010858174253279,29.41789257114362,1.25,6.178165339738577,3.5569997310638435,-5.069961928346423,12.183961390474108,-0.756481098641288,7.870480560768975,-1.6482838595379228,43.220347202017265,-33.08166954082114,4.313480829705132,4,0.015000343322753906,-5.359999656677246,-8.06999921798706,-5.264999866485596,0.1700000762939453,1,0.03938225763655634,2.4509701258096506,25.899999618530273,1.49315054176432,25.649999618530273,-2.963628671204991,26.290000915527344,0.03938225763655634
4216,2008-04-16,26.06999969482422,26.420000076293945,25.75,25.8700008392334,1828100.0,0.006563709606092649,-2.045451195776095,19.999427808513687,79.38143586607534,83.37375321854803,-0.08826527813011609,-4.2648855947090745,-7.098630385767557,-4.199352426170009,28.977557467507943,0.6700000762939453,5.987676523930766,3.174499845504762,-4.873714121203442,11.222713812212964,-0.8496071378493397,7.198606828858864,-1.3401584938917388,50.42373840235347,-24.350550730345596,4.024106983354101,4,-0.010000228881835938,-5.529999732971191,-8.78749942779541,-6.309999465942383,0.9400005340576207,2,0.036056791141591216,4.3191567071809756,25.899999618530273,2.4509701258096506,25.899999618530273,1.49315054176432,25.649999618530273,0.036056791141591216
4217,2008-04-17,25.46999931335449,26.690000534057614,25.46999931335449,26.0,1650700.0,-0.023014974625751528,-3.6037722268805634,-2.6500185967555994,79.17736587559939,82.69390148742164,0.5841370231800269,-3.039431776009323,-6.444670599650724,-3.6050768061015326,29.345655647119244,1.220001220703125,5.5846947237962965,2.0784995079040485,-5.2545786334972995,9.411577649305396,-1.5880395627966273,5.745038578604724,-0.5900001525878871,32.596668781257705,-42.325279491286466,3.6665390707006744,4,0.5900001525878942,-4.739999294281002,-8.709999084472653,-6.049999237060543,0.9099998474121129,3,0.09383593880758134,-2.045451195776095,26.06999969482422,4.3191567071809756,25.899999618530273,2.4509701258096506,25.899999618530273,0.09383593880758134
4218,2008-04-18,25.76000022888184,26.3799991607666,25.29999923706055,25.95000076293945,2237300.0,0.011385980500411508,1.0571479434188062,0.3584911092477341,63.89301171247181,80.10784259960835,0.23585158203941248,-2.737320094173594,-6.66784788165781,-3.9065191345561523,30.369177599385992,1.0799999237060511,5.303683299793811,1.9035003662109418,-4.724450930009677,8.53145166243156,-1.4104752818993695,5.217476014321253,-0.5024009704589893,48.618806654007514,-22.75112194509957,3.31397564811031,4,0.2999992370605433,-5.030000209808353,-9.23000001907349,-6.364999771118168,1.4799995422363246,4,0.07375774851119798,-3.6037722268805634,25.46999931335449,-2.045451195776095,26.06999969482422,4.3191567071809756,25.899999618530273,0.07375774851119798
4219,2008-04-21,26.32999992370605,26.729999542236328,25.489999771118164,25.70000076293945,1779100.0,0.02212731714905547,-1.3619017516707608,-3.3157757365859797,57.95847197074167,76.87289547240734,-0.29808488546497713,-2.7854051041786896,-7.15109474176953,-4.480929765334185,32.863304633794264,1.239999771118164,4.936393212342455,2.051500034332271,-4.0290756228985565,8.132075691563099,-0.9887877942831409,5.091787862947683,0.9099998474121129,78.37840345673341,9.900317995686535,3.0402878286154134,4,-0.2700004577636683,-5.599999904632565,-9.972499847412106,-7.074999809265133,0.6299991607666051,0,0.04367640037457354,1.0571479434188062,25.76000022888184,-3.6037722268805634,25.46999931335449,-2.045451195776095,26.06999969482422,0.04367640037457354
4220,2008-04-22,27.0,28.65999984741211,26.540000915527344,26.649999618530273,4155300.0,0.02544626199146771,-6.438621617370994,0.5555569011295758,68.71793985628705,74.84606122985812,-0.922430004934391,-2.9116079341930785,-7.695431365124406,-5.158834414310611,35.57929899079774,2.3299999237060582,4.457977615971142,2.281500148773194,-3.190150490835631,7.753150788382019,-0.4543251710312184,5.0173254685776065,-1.510000228881836,50.59525161102806,-14.598871318470927,2.7358253198044125,4,-0.23000049591064453,-5.559999942779541,-10.764999866485596,-7.744999885559082,1.4500007629394496,1,0.017777760823567634,-1.3619017516707608,26.32999992370605,1.0571479434188062,25.76000022888184,-3.6037722268805634,25.46999931335449,0.017777760823567634
4221,2008-04-23,25.95000076293945,27.440000534057614,25.09000015258789,27.29999923706055,3973900.0,-0.038888860631872246,1.8834341614107433,-3.8571342935461046,54.35816845053543,71.45442524141627,0.04795831068115319,-1.2881307522088576,-6.532924979326747,-4.137296151269911,38.176361779147086,2.350000381469723,3.943948735725911,0.8255008697509716,-3.598798206268409,5.249799945770352,-1.3866486682587187,3.037650407760662,2.70999908447266,24.089655010289967,-36.04126944777531,2.2121495380096894,4,0.8199987411499059,-4.510000705718991,-9.715000629425045,-6.695000648498532,2.679998397827152,2,0.00462423616018337,-6.438621617370994,27.0,-1.3619017516707608,26.32999992370605,1.0571479434188062,25.76000022888184,0.00462423616018337
4222,2008-04-24,24.899999618530273,25.34000015258789,23.75,24.899999618530273,4737600.0,-0.04046247065659969,2.6136323243182322,-0.0,39.25810954425594,67.01944604480926,0.9834754959886141,0.21969643483620516,-5.345803571792356,-3.1218312774577726,39.38771695970371,2.2000007629394496,3.3744642199271944,-0.508000278472899,-3.962252484377988,2.94625192743219,-2.235126381425445,1.2191258244796472,3.760000228881836,23.421581553335454,-30.838708217492087,1.7271261029525449,4,1.3050003051757812,-3.0849995613098145,-8.792499542236328,-5.6449995040893555,3.649999618530277,3,0.08473898163361127,1.8834341614107433,25.95000076293945,-6.438621617370994,27.0,-1.3619017516707608,26.32999992370605,0.08473898163361127
4223,2008-04-25,25.71999931335449,25.729999542236328,24.489999771118164,24.85000038146973,2523400.0,0.03293171515609106,1.7865182505529171,100.0,48.69565025094066,63.64356966694069,0.19495061213248377,-0.04665877972734833,-6.080803254806806,-3.9765800609897752,40.73352918107813,1.239999771118164,2.7758442909692818,-0.04100055694580362,-1.39793101539491,1.3159299015033028,-0.7194657861703568,0.6374646722787496,2.743600540161136,40.122186854910126,-10.509664483860519,0.6784652292245528,4,0.48500061035156605,-3.6649994850158656,-9.857499122619625,-6.464999198913571,3.8100013732910227,4,0.025660958982585358,2.6136323243182322,24.899999618530273,1.8834341614107433,25.95000076293945,-6.438621617370994,27.0,0.025660958982585358
4224,2008-04-28,25.770000457763672,26.20000076293945,24.88999938964844,26.0,3078400.0,0.0019440569884938697,3.1587274675902903,-0.26436761449586954,47.6331390998446,59.897032514083534,0.13920916596407196,0.05418467786755343,-6.022193830622847,-4.055165141246846,40.1276486398664,1.3100013732910085,2.235707683245998,-0.08499946594238139,-1.1180026797996305,0.9480037479148677,-0.601501072871006,0.4315021409862432,2.5050554016113296,41.14054013318033,-5.958540488712707,0.5165016069286251,4,0.4349994659423828,-3.205000877380371,-9.822500228881836,-6.515000343322754,3.0799999237060582,0,0.05704304568266427,1.7865182505529171,25.71999931335449,2.6136323243182322,24.899999618530273,1.8834341614107433,25.95000076293945,0.05704304568266427
4225,2008-04-29,26.38999938964844,26.63999938964844,25.79999923706055,25.90999984741211,2330100.0,0.02405894143855103,-1.3999978201753913,-2.0869586850878368,49.283665037951614,56.552835755403116,-0.45144838794888287,-0.5150369308769989,-6.521237019694599,-4.697558843556127,39.14517326244744,0.8699989318847692,1.8683048679437846,0.48599948883056854,-0.5510899297123473,1.5230889073734843,-0.03254522044088759,1.0045441981020247,1.7040542353515598,71.54468855172317,29.479746733504165,0.5185447092714577,4,-0.18499946594238637,-3.2249994277954137,-10.04999923706055,-7.134999275207523,6.240001678466793,1,0.021599079500085105,3.1587274675902903,25.770000457763672,1.7865182505529171,25.71999931335449,2.6136323243182322,24.899999618530273,0.021599079500085105
4226,2008-04-30,25.520000457763672,26.65999984741211,25.28000068664551,26.3700008392334,1886100.0,-0.03296699325525676,-1.0751868269604519,-1.7708358168625544,44.96731827334371,52.75171935515249,0.37138352938991304,0.4330852966841121,-5.518877584834833,-3.8660987055791125,37.96885599582846,1.379999160766598,1.4502626618448353,-0.4194994926452651,-1.3410881947294513,0.5020892094389211,-0.8802938436873582,0.041294858396828005,2.4002910222363276,60.82476118814062,18.88263937200997,0.4607943510420939,4,0.6849994659423828,-2.3550004959106445,-8.947500467300415,-6.265000343322754,6.720001220703132,2,0.11481192212457092,-1.3999978201753913,26.38999938964844,3.1587274675902903,25.770000457763672,1.7865182505529171,25.71999931335449,0.11481192212457092
4227,2008-05-01,26.5,26.6200008392334,25.46999931335449,25.709999084472656,1364400.0,0.038401235292227165,1.2330070479132247,-0.929412424687812,55.31915147571256,51.7990682177348,-0.49969358341998316,-0.4851536769020939,-6.360781823815337,-4.8858761741807335,36.61078818875595,1.1500015258789098,1.0162706651062443,0.5055000305175774,-0.41180688599360593,1.4228069470287608,0.04684657226198752,0.9641534887731673,1.253479820799999,92.62673540153203,45.37526594469024,0.45865345825559134,5,-0.2950000762939453,-3.119999885559082,-9.927500009536743,-7.244999885559082,6.560001373291016,3,0.08037732682138121,-1.0751868269604519,25.520000457763672,-1.3999978201753913,26.38999938964844,3.1587274675902903,25.770000457763672,0.08037732682138121
4228,2008-05-02,26.290000915527344,26.899999618530273,25.93000030517578,26.6200008392334,1051900.0,-0.007924493753685091,1.1797799042036796,-0.41772093831786533,52.4528386989817,51.18733118753925,-0.23088799961529816,-0.29002428850916573,-6.001641906291333,-4.710573780188209,35.0507103487106,0.9699993133544922,0.6247885232277675,0.29550094604492116,-0.6218059704662622,1.2128078625561045,-0.16315251221066873,0.7541544043005111,1.303339712440657,69.65180927654553,20.09663622519662,0.45865345825559134,5,-0.08500099182128906,-2.6850013732910156,-9.190000772476196,-7.035000801086426,6.849998474121101,4,0.08596417812212431,1.2330070479132247,26.5,-1.0751868269604519,25.520000457763672,-1.3999978201753913,26.38999938964844,0.08596417812212431
4229,2008-05-05,26.28000068664551,26.459999084472656,25.71999931335449,26.35000038146973,988000.0,-0.0003803814581050391,4.1034977177360386,0.21212033638701847,52.386941657169885,49.372775832081786,-0.25560569112768405,-0.26361113208361786,-5.851147758265395,-4.735361290000547,33.34424201211282,0.7399997711181676,0.26699731132130466,0.26650066375732706,-0.6582760891840245,1.1912774166986786,-0.19588771271335048,0.7288890402280046,1.1596063162037709,61.728435761162245,10.902186326460466,0.4623883764706758,5,-0.6850004196167028,-1.9550008773803746,-9.180000543594364,-7.025000572204593,5.689998626708977,0,0.12366818550547176,1.1797799042036796,26.290000915527344,1.2330070479132247,26.5,-1.0751868269604519,25.520000457763672,0.12366818550547176
4230,2008-05-06,26.38999938964844,26.63999938964844,25.90999984741211,26.20000076293945,1284600.0,0.004185643079485324,1.1159449134504167,-2.714277929155415,52.025315110986014,49.11356990546519,-0.5154362420642791,-0.36889574840819606,-5.829050436872027,-4.875071134165157,31.7370546439956,0.7299995422363317,0.19057049716151653,0.36149940490723154,-0.5781149313665743,1.3011137411810374,-0.1083077632296714,0.8313065730441345,0.9020233330868699,68.51848363328976,16.912574558809922,0.4698071681369027,5,-1.0649995803833043,-0.35999965667724965,-7.27499890327454,-7.134999275207523,5.6900024414062536,1,0.09321716743905006,4.1034977177360386,26.28000068664551,1.1797799042036796,26.290000915527344,1.2330070479132247,26.5,0.09321716743905006
4231,2008-05-07,25.5,26.5,25.21999931335449,26.32999992370605,1353300.0,-0.03372487344571695,1.1880352191087038,-4.368452225590598,50.183154448490754,50.3274637837135,0.3397455657448525,0.4670799323696855,-4.835850382632351,-4.019621121517311,30.057452257736617,1.2800006866455114,0.10531918153915854,-0.4789999961853013,-1.420553240690115,0.4625532483195123,-0.9497766184377099,-0.008223373932892741,1.6503418138259,16.666704510878873,-35.801114005426996,0.4707766222524076,5,0.19499969482421875,0.7049999237060547,-5.497499704360962,-5.779999732971191,8.060001373291016,2,0.2796078850241268,1.1159449134504167,26.38999938964844,4.1034977177360386,26.28000068664551,1.1797799042036796,26.290000915527344,0.2796078850241268
4232,2008-05-08,26.53000068664551,26.90999984741211,25.70000076293945,25.70000076293945,1726700.0,0.040392183790020075,-1.915660712521154,-1.0000000000000129,54.31131444779779,50.95142647225318,-0.4858124293042927,-0.5734181185211504,-5.731790260334275,-5.07517944690397,28.1298564440567,1.4099998474121094,-0.09415604012358614,0.5390007019042997,-0.4250895021826011,1.5030909059912005,0.056955599860849304,1.0210458039477501,0.4843274546273513,77.51484966373141,23.54560228028457,0.4820451020434497,5,-0.6300010681152379,-0.3250007629394567,-6.407500505447391,-6.810000419616703,6.960000991821293,3,0.215228075538481,1.1880352191087038,25.5,1.1159449134504167,26.38999938964844,4.1034977177360386,26.28000068664551,0.215228075538481
4233,2008-05-09,26.899999618530273,27.18000030517578,26.0,26.26000022888184,1911000.0,0.01394643506628368,-1.0344835524044105,0.7710836728643904,53.264604660836994,51.577144867919,-0.749660578904205,-0.8906317728157447,-5.954217311076576,-5.46772626244956,26.862885620209564,1.1800003051757812,-0.11081220039197959,0.8464996337890618,-0.1842748539933936,1.8772741215715172,0.33111238989783587,1.3618868776802877,-3.1499996185302734,85.71425791038388,33.393705643054176,0.5153872438912275,5,-0.6999998092651367,-0.6949996948242188,-6.362499713897705,-7.0199995040893555,6.5900020599365305,4,0.22899635100802662,-1.915660712521154,26.53000068664551,1.1880352191087038,25.5,1.1159449134504167,26.38999938964844,0.22899635100802662
4234,2008-05-12,27.70000076293945,27.79999923706055,26.989999771118164,27.01000022888184,1353700.0,0.029739819916506205,-1.2191722123371342,1.0781268626469205,53.950344334677354,52.095664789777416,-1.393658655317246,-1.632569787357255,-6.564648988770561,-6.27850732921161,25.865777132377616,0.899999618530277,0.10140170051270303,1.5565007209777804,0.2939003586230555,2.819101083332505,0.9252005398004179,2.187800902155143,-3.8814007568359337,96.12409003572925,41.78483510285654,0.6313001811773622,5,-1.19000148773193,-1.4950008392333949,-6.547501087188717,-7.505001068115231,5.4999999999999964,0,0.19638983671030474,-1.0344835524044105,26.899999618530273,-1.915660712521154,26.53000068664551,1.1880352191087038,25.5,0.19638983671030474
4235,2008-05-13,26.920000076293945,27.70000076293945,26.61000061035156,27.70000076293945,1821300.0,-0.028158868778411228,1.794869725757768,-1.1304349027944083,55.646097273023834,53.28219578974187,-0.5929233546081001,-0.8139676911708129,-5.602813031020034,-5.522553945689452,24.935633558090352,1.0900001525878906,0.17272098653839407,0.7255000114440904,-0.5774438825494634,2.028443905437644,0.07402806444731524,1.3769719584408655,-2.9421441009521487,65.89150438801087,7.406730433934868,0.6514719469967764,5,-0.4100008010864258,-0.7150001525878906,-5.767500400543213,-6.725000381469727,6.980001449584961,1,0.18759283888366807,-1.2191722123371342,27.70000076293945,-1.0344835524044105,26.899999618530273,-1.915660712521154,26.53000068664551,0.18759283888366807
4236,2008-05-14,27.01000022888184,27.5,26.60000038146973,27.07999992370605,1893600.0,0.0033432448860633013,-1.0224724398649079,0.08974311949038732,63.82700766639437,54.22751314426207,-0.5021461194410328,-0.874785277091835,-5.500702604434334,-5.634565791769742,23.82314206138199,0.8999996185302699,0.25960563464832376,0.7685001373291058,-0.5824650834589491,2.1194653581171607,0.09301752693507837,1.4439827477231333,-2.879258523071293,62.38097227621348,-0.5167917022997841,0.675482610394027,5,-0.50000095367432,-0.8050003051757848,-5.750000476837162,-6.815000534057621,6.350000381469716,2,0.1877083139285387,1.794869725757768,26.920000076293945,-1.2191722123371342,27.70000076293945,-1.0344835524044105,26.899999618530273,0.1877083139285387
4237,2008-05-15,27.86000061035156,28.07999992370605,26.95000076293945,27.11000061035156,1671500.0,0.03146983984697682,-1.1121485664577495,-10.714332425069207,63.968680629823616,55.50705113657784,-1.2727902043785022,-1.6195893427720982,-6.129925009863957,-6.50457303954094,23.04685578577054,1.1299991607666016,0.3142601061976791,1.4990004539489696,0.018745600318482047,2.9792553075794572,0.7588730271337276,2.2391278807642117,-3.5824886032910115,89.42310954692213,22.667662948756842,0.7401274268152433,5,-1.210000991821289,-1.6550006866455043,-6.487501144409176,-7.66500091552734,3.7999992370605504,3,0.20459442347684598,-1.0224724398649079,27.01000022888184,1.794869725757768,26.920000076293945,-1.2191722123371342,27.70000076293945,0.20459442347684598
4238,2008-05-16,27.65999984741211,28.03000068664551,27.10000038146973,27.989999771118164,1261800.0,-0.007178778124833807,3.5365674384416708,-0.43999989827473956,62.09987183394682,56.58626560066417,-0.958851751694592,-1.3385765072635074,-5.673713252754396,-6.324827555702996,22.391236014051934,0.9300003051757812,0.48185893753999665,1.203999710083007,-0.3556009748023712,2.7636003949683854,0.42419936764031974,1.9838000525256945,-3.1543385653528304,71.62160768919496,1.558877340778011,0.7798003424426891,5,-1.0100002288818395,-1.4549999237060547,-5.582499980926514,-7.119999885559082,3.4200000762939418,4,0.21077374776631297,-1.1121485664577495,27.86000061035156,-1.0224724398649079,27.01000022888184,1.794869725757768,26.920000076293945,0.21077374776631297
4239,2008-05-19,27.479999542236328,28.309999465942386,27.43000030517578,27.51000022888184,979300.0,-0.00650760325989741,-12.538536027113924,0.09091119267116644,57.39484606892024,57.18288015154574,-0.6601528491087016,-1.1257199206592468,-5.238824346280953,-6.16617518307433,21.5866164562052,0.8799991607666051,0.48125254183646504,0.9664994239807143,-0.657028682121112,2.5900275300825406,0.15473537092980294,1.7782634770316257,-2.759877941678244,51.46196677865353,-17.652671153944837,0.8117640530509125,5,-0.7150001525878906,-1.2749996185302734,-4.549999713897705,-6.939999580383301,5.420001983642578,0,0.21870459375347506,3.5365674384416708,27.65999984741211,-1.1121485664577495,27.86000061035156,-1.0224724398649079,27.01000022888184,0.21870459375347506
4240,2008-05-20,27.479999542236328,28.13999938964844,27.239999771118164,27.8700008392334,1240700.0,0.0,-1.0689626445034512,12.999745692668052,65.07691603440509,58.83774254998067,-0.5467756395184296,-1.1467080783891177,-4.931290772302511,-6.185664128115274,19.815925090579974,0.899999618530277,0.5298287632258898,0.9424994468688972,-0.7249079767288791,2.6099068704666735,0.10879573507001083,1.7762031586677836,-2.472687712447499,51.46196677865353,-17.92875402468175,0.8337037117988879,5,-0.47499942779541016,-1.2749996185302734,-4.252499580383301,-6.939999580383301,5.090000152587891,1,0.2081514307127832,-12.538536027113924,27.479999542236328,3.5365674384416708,27.65999984741211,-1.1121485664577495,27.86000061035156,0.2081514307127832
4241,2008-05-21,26.06999969482422,26.75,25.01000022888184,26.56999969482422,4076500.0,-0.0513100389701594,3.046508223771749,1.2820470184327515,46.897544832323966,58.01399037048358,1.0645280893837494,0.2874820906141764,-3.2312157033301503,-4.788541033364005,18.64994466698003,2.4699993133544886,0.5506881195834765,-0.4735003471374526,-2.132850687608382,1.185849993333477,-1.3031755173729174,0.3561748230980122,2.2399997711181676,32.12120336387008,-32.912167845771165,0.8296751702354641,5,0.5900001525878942,0.13500022888183594,-2.8424997329711914,-5.529999732971191,6.430000305175781,2,0.30034529814778677,-1.0689626445034512,27.479999542236328,-12.538536027113924,27.479999542236328,3.5365674384416708,27.65999984741211,0.30034529814778677
4242,2008-05-22,27.01000022888184,27.26000022888184,26.149999618530273,26.149999618530273,1609500.0,0.036056791141591216,-1.5813949362147668,-1.720001220703132,54.69973334475421,58.17344911314105,0.22325331529806292,-0.5126197223903226,-3.886159200993017,-5.730175131742833,18.43414002031591,1.1900005340576207,0.5938210552795447,0.36100015640259286,-1.1167492367656138,1.8387495495707995,-0.37787454018151223,1.099874852986698,1.233999252319336,60.60607461780771,-3.6843409371994227,0.7388746965841038,5,-0.35000038146972656,-0.8050003051757848,-3.7100005149841344,-6.470000267028812,6.4600009918212855,3,0.23509812394150398,3.046508223771749,26.06999969482422,-1.0689626445034512,27.479999542236328,-12.538536027113924,27.479999542236328,0.23509812394150398
4243,2008-05-23,26.3799991607666,27.13999938964844,26.07999992370605,26.989999771118164,1096800.0,-0.023324733905095485,1.3296695465539838,-0.7093025318926178,50.60385533087649,57.801617001607625,0.8624288627701091,0.1785146442798471,-2.966096927286337,-5.101655525654682,17.989477887124742,1.05999946594239,0.7161006838220345,-0.30200090408325053,-1.7206970896454443,1.1166952814789433,-1.0113489968643457,0.4073471886978446,1.7993203353881881,41.51512874606237,-22.14514928748121,0.7093480927810966,5,0.28000068664551137,-0.17499923706054688,-2.984999418258667,-5.839999198913574,7.930002212524414,4,0.20015166241923676,-1.5813949362147668,27.01000022888184,3.046508223771749,26.06999969482422,-1.0689626445034512,27.479999542236328,0.20015166241923676
4244,2008-05-27,27.239999771118164,27.34000015258789,26.309999465942386,26.399999618530273,949300.0,0.032600479064100574,-1.0196082831252151,-1.3770480526302624,54.70653354238819,57.697221031537,-0.07787422163310254,-0.5962823717319168,-3.5245759053856816,-5.956874405854023,17.34065639972706,1.0300006866455043,0.7459314156407544,0.48449974060058665,-0.8867766611674774,1.8557761423686507,-0.2011384602834454,1.1701379414846187,0.8759333396911657,71.24601086762438,7.8615187563053155,0.6856382008840328,5,-0.5799999237060511,-1.0349998474121094,-3.8450000286102295,-6.699999809265137,6.789999008178711,1,0.1409691697816875,1.3296695465539838,26.3799991607666,-1.5813949362147668,27.01000022888184,3.046508223771749,26.06999969482422,0.1409691697816875
4245,2008-05-28,26.959999084472656,27.239999771118164,26.5,27.229999542236328,850600.0,-0.01027902676204806,4.103430585883034,-0.3214290579970118,58.66982232221576,57.124200437739376,0.23288762834377508,-0.2860554351736262,-2.9168792149951592,-5.646367824623681,16.440309500886475,0.7399997711181641,0.757498752153186,0.17599906921386577,-1.1869605023150704,1.538958640742802,-0.5054807165506041,0.8574788549783356,1.0938153686981238,83.69094074858113,13.802239023188193,0.6814797857644685,5,-0.2999992370605433,-0.7549991607666016,-3.5649993419647217,-6.419999122619629,7.010002136230469,2,0.22032650753416894,-1.0196082831252151,27.239999771118164,1.3296695465539838,26.3799991607666,-1.5813949362147668,27.01000022888184,0.22032650753416894
4246,2008-05-29,28.45000076293945,28.6200008392334,26.959999084472656,26.979999542236328,1624000.0,0.05526712644901188,-1.1986747103613093,-5.4444397349496185,60.810802973829155,56.77332514262887,-1.15257439553438,-1.6288035717855216,-4.064785940792422,-7.097847639962833,16.25463403499751,1.6600017547607422,0.7373042121689544,1.5195007324218714,0.09990124923068677,2.939100215613056,0.8097009908262791,2.229300474017464,-3.44000053405761,93.30708602289405,23.37580246217506,0.7097997415955917,5,-1.6350002288818324,-2.2650003433227504,-4.345000982284542,-7.20000076293945,4.619998931884769,3,0.14481542430226257,4.103430585883034,26.959999084472656,-1.0196082831252151,27.239999771118164,1.3296695465539838,26.3799991607666,0.14481542430226257
4247,2008-05-30,28.6299991607666,28.809999465942386,28.0,28.309999465942386,1647400.0,0.0063268327943817315,1.3823503012487373,0.21768668645809355,59.95396028064563,56.53489052559541,-1.3542790153310236,-1.72973006812299,-3.9106306215610545,-7.228944816440084,16.10353723498109,0.8099994659423864,0.7658979015274454,1.5929991722106926,0.00034366140905817133,3.185654683012327,0.7966714168098754,2.38932692761151,-3.5477989196777315,93.40658112241536,24.41952646160344,0.7963277554008169,5,-1.7199993133544886,-2.34999942779541,-4.524999380111694,-7.379999160766602,6.05000114440918,4,0.13517292883950516,-1.1986747103613093,28.45000076293945,4.103430585883034,26.959999084472656,-1.0196082831252151,27.239999771118164,0.13517292883950516
4248,2008-06-02,28.54999923706055,28.690000534057614,27.8700008392334,28.40999984741211,1976500.0,-0.002794269160010354,2.9047420096094076,0.43749850988247546,55.3324839215638,56.30573917588913,-1.268111675568786,-1.5512699279445208,-3.5198535336574643,-7.1147021902231025,15.744688362795618,0.8199996948242152,0.7203730378122444,1.3999993324279814,-0.2873779209083871,3.08737658576435,0.5563107057597954,2.2436879590961674,-3.318687026977539,89.59999084472656,23.0522901877726,0.8436886266681849,6,-1.6399993896484375,-1.899999618530277,-4.539999246597294,-7.29999923706055,5.119998931884755,0,0.17232932101994436,1.3823503012487373,28.6299991607666,-1.1986747103613093,28.45000076293945,4.103430585883034,26.959999084472656,0.17232932101994436
4249,2008-06-03,29.53000068664551,29.78000068664551,28.56999969482422,28.78000068664551,3594300.0,0.034325795999070596,-1.0683742570319033,5.357166212533924,65.97306461448242,56.40531124034217,-2.1531683989792505,-2.3982657891896046,-4.217382801690217,-8.052019541324977,15.795287533155356,1.230001449584961,0.6338617574049366,2.2175007820129444,0.27605370588378264,4.158947858142106,1.2467772439483618,3.188224320077527,-4.155540986328123,92.3780503760907,24.683749028715482,0.970723538064581,6,-2.135000228881836,-2.195000648498535,-5.4000008106231725,-8.280000686645511,3.9699993133544886,1,0.1618693049610116,2.9047420096094076,28.54999923706055,1.3823503012487373,28.6299991607666,-1.1986747103613093,28.45000076293945,0.1618693049610116
4250,2008-06-04,28.85000038146973,29.3799991607666,27.229999542236328,27.649999618530273,3545500.0,-0.02302743953146269,-1.1078418172910425,1.600001017252609,60.50227684145024,57.916948130245096,-1.4062821962794878,-1.6069057876165687,-3.2669818132595942,-7.343234639902789,15.315099105473756,2.3000011444091832,0.5601638917783198,1.4145004272460966,-0.5914958382612667,3.42049669275346,0.41150229449241493,2.4174985599997783,-3.2112082219726545,67.02128451064702,-1.2895518247139535,1.0029981327536819,6,-0.9200000762939489,-1.4549999237060547,-4.465000629425052,-7.60000038146973,4.339998245239254,2,0.17954933550552887,-1.0683742570319033,29.53000068664551,2.9047420096094076,28.54999923706055,1.3823503012487373,28.6299991607666,0.17954933550552887
4251,2008-06-05,32.630001068115234,33.169998168945305,31.04999923706055,31.290000915527344,8367600.0,0.13102255239737848,-1.3296646636051308,1.1166660838660627,70.40204407620908,59.66164932262897,-4.646519579917072,-5.086124798882896,-6.715154744226439,-11.076010095845657,16.08074219548711,4.319997787475575,0.6480868430463502,4.8380010604858406,1.943034982339153,7.732967138632528,3.390518021412497,6.285484099559184,-6.742736396989251,90.90913761491468,24.225031234585657,1.447483039073343,6,-3.005002021789558,-3.54000186920166,-7.945001125335693,-11.380001068115234,-0.26000213623046164,3,0.041066506549927384,-1.1078418172910425,28.85000038146973,-1.0683742570319033,29.53000068664551,2.9047420096094076,28.54999923706055,0.041066506549927384
4252,2008-06-06,32.240001678466804,33.0,32.139999389648445,32.580001831054695,3528000.0,-0.011952172138588235,-2.1851595447834207,-0.2537314282623487,69.2760940598638,61.736342514738666,-3.8404954979322774,-4.475894324541834,-6.036150933628296,-10.637540096265596,16.62510082034983,0.8600006103515554,0.6881666147482974,4.162501621246346,0.7175722634503217,7.60743097904237,2.440036942348332,5.8849663001443595,-5.770118327515274,84.34348980660016,17.528653263227312,1.7224646788980122,6,-2.5000028610229563,-3.1500024795532298,-7.555001735687263,-10.990001678466804,-0.010002136230475855,4,0.02574435400578068,-1.3296646636051308,32.630001068115234,-1.1078418172910425,28.85000038146973,-1.0683742570319033,29.53000068664551,0.02574435400578068
4253,2008-06-09,33.060001373291016,34.970001220703125,32.25,34.450000762939446,5871500.0,0.02543423238628084,1.238683851116937,4.0882316642170125,72.28434475588995,63.6894326495722,-4.037918793559946,-5.070718377677586,-6.533283489119697,-11.40891832244884,17.278650119678886,2.729999542236321,1.0288115068356056,4.67450122833252,0.6244891989398695,8.724513257725174,2.649495213636193,6.699507243028847,-6.054108836899982,75.32300473879926,6.294893225726327,2.0250060146963267,6,-2.325000762939453,-3.070000648498535,-8.26750135421753,-11.810001373291016,-0.10000228881835938,0,0.049001780538144635,-2.1851595447834207,32.240001678466804,-1.3296646636051308,32.630001068115234,-1.1078418172910425,28.85000038146973,0.049001780538144635
4254,2008-06-10,33.139999389648445,33.650001525878906,32.959999084472656,33.09999847412109,2747900.0,0.002419782608420018,-3.312519371528026,-0.028777649706360885,72.46031277484363,65.22170936653086,-3.568226210372366,-4.977466208143454,-6.451432273799927,-11.454824224601996,17.586302330404262,0.69000244140625,1.2657317148295988,4.482499313354499,-0.07284485282516329,9.037843479534157,2.2048272302646694,6.760171396444328,-5.337695984826201,76.35657061747327,4.895517342360918,2.2776720830898296,6,-2.174999237060554,-3.149998664855964,-8.234999656677253,-11.889999389648445,-0.579998016357429,1,0.015992721456187242,1.238683851116937,33.060001373291016,-2.1851595447834207,32.240001678466804,-1.3296646636051308,32.630001068115234,0.015992721456187242
4255,2008-06-11,31.96999931335449,33.290000915527344,31.93000030517578,33.080001831054695,2605000.0,-0.03530477060477599,-1.2857142857142858,-27.74942780849699,73.86730751098614,66.67243209288164,-1.8023585960059307,-3.594000818679593,-5.178843143217076,-10.254315325950333,17.974246683302056,1.3600006103515625,1.5956045594127701,3.0599992752075167,-1.647142724472264,7.767141274887297,0.7064282753676281,5.413570275047405,-3.4509261269441573,23.46937782513693,-50.77985249807169,2.35357099983989,6,-0.8699989318847621,-1.9799985885620082,-7.009999275207516,-10.719999313354489,-0.04999923706054332,2,0.04785738878656787,-3.312519371528026,33.139999389648445,1.238683851116937,33.060001373291016,-2.1851595447834207,32.240001678466804,0.04785738878656787
4256,2008-06-12,32.080001831054695,32.939998626708984,31.93000030517578,32.389999389648445,2146900.0,0.003440804506187556,-2.3114665932910654,0.2792764463598049,71.98612152138537,68.00933889740827,-1.501158022649875,-3.483286269524548,-5.163520438740832,-10.321842289282685,18.3925699656597,1.0099983215332031,1.853444637438777,2.9165017127990787,-1.904511477370285,7.737514902968442,0.5059951177143986,5.327008307883759,-2.9158358412150847,4.934259233698055,-68.10611890190988,2.4105065950846813,6,-0.980001449584968,-2.090001106262214,-6.4025020599365305,-10.830001831054695,-0.36000251770020597,3,0.03460089564520441,-1.2857142857142858,31.96999931335449,-3.312519371528026,33.139999389648445,1.238683851116937,33.060001373291016,0.03460089564520441
4257,2008-06-13,33.560001373291016,33.560001373291016,32.09999847412109,32.470001220703125,2202800.0,0.04613464643894205,1.6789040271298563,-3.5161572159873993,78.99838645739658,70.6388836236119,-2.4678104844926416,-4.758322575850922,-6.517433478588181,-11.742984058002463,18.543526056324044,1.479999542236321,2.1681972412791417,4.111501216888428,-1.0471585588271708,9.27016099260403,1.532171329030625,6.690831104746227,-3.8152518603650556,53.61844004025508,-22.442640798003197,2.5793298878578006,6,-2.460000991821289,-3.570000648498535,-7.610001564025879,-12.310001373291016,-2.0400009155273438,4,-0.03545895091510087,-2.3114665932910654,32.080001831054695,-1.2857142857142858,31.96999931335449,-3.312519371528026,33.139999389648445,-0.03545895091510087
4258,2008-06-16,33.490001678466804,33.490001678466804,32.61999893188477,33.209999084472656,2072100.0,-0.0020858072693620278,5.214247762291752,0.25688307779532177,76.96290248710652,71.85997672057013,-1.8141573936115805,-4.457708272446904,-6.348252844993468,-11.576413293142082,18.702640001704694,0.9400024414062429,2.3780466930751842,3.7500014305114817,-1.6369509520634722,9.136953813086432,1.0565252392240083,6.443477621798959,-3.2227269947631285,90.69768989194698,13.448072080988908,2.6934761912874756,6,-2.3900012969970774,-3.5000009536743235,-7.43750190734864,-12.240001678466804,-0.730003356933608,0,-0.03762323299734627,1.6789040271298563,33.560001373291016,-2.3114665932910654,32.080001831054695,-1.2857142857142858,31.96999931335449,-0.03762323299734627
4259,2008-06-17,33.490001678466804,33.52000045776367,32.86999893188477,33.5,1146800.0,0.0,25.000457770656617,-0.035707960381984864,78.86826614104129,73.90064219830248,-1.333600615178483,-4.199688244677667,-6.234454179077105,-11.466726777845878,18.689442855463632,0.6500015258788991,2.6179036172729155,3.449501323699959,-2.075377662785769,8.974380310185687,0.6870618304570968,6.211940816942825,-2.752454341063185,95.7055430089287,18.474656109001415,2.762439493242865,6,-0.48000144958496804,-3.5000009536743235,-7.287501811981208,-12.240001678466804,-1.9800014495849645,1,-0.01582569625055963,5.214247762291752,33.490001678466804,1.6789040271298563,33.560001373291016,-2.3114665932910654,32.080001831054695,-0.01582569625055963
4260,2008-06-18,33.200000762939446,33.830001831054695,33.11999893188477,33.11999893188477,2077000.0,-0.008659328187308524,-16.74966622163199,-8.001526135067218,73.49159106447777,74.24392519699899,-0.404163479800296,-3.64612598472959,-5.837803373862116,-11.066175083210162,18.931552445959948,0.7100028991699219,2.94677542350572,2.873500347137444,-2.685384903527023,8.432385597801911,0.094057721805207,5.652942972469678,-2.039208037205878,66.8420756755014,-8.010132149719425,2.7794426253322335,6,0.2500000000000071,-3.2100000381469656,-6.842501163482659,-11.950000762939446,-0.6199989318847514,2,-0.019277089606661968,25.000457770656617,33.490001678466804,5.214247762291752,33.490001678466804,1.6789040271298563,33.560001373291016,-0.019277089606661968
4261,2008-06-19,33.900001525878906,34.150001525878906,33.130001068115234,33.200000762939446,1805000.0,0.021084359844981027,-1.428572077329349,8.749809269503837,74.78833908737607,74.85639686672258,-1.0114324809884252,-3.930989503190254,-6.433716443539062,-11.667836457953506,20.89259874910531,1.0200004577636719,3.1444464603344215,3.1820010185241685,-2.2152183475272267,8.579220384575567,0.48339133549846736,5.88061070154987,-2.358287950648382,87.80489620317238,14.667677327568242,2.6986096830256994,6,-0.4500007629394531,-3.910000801086426,-7.542501926422119,-12.650001525878906,-1.8300018310546875,3,-0.058407119777662775,-16.74966622163199,33.200000762939446,25.000457770656617,33.490001678466804,5.214247762291752,33.490001678466804,-0.058407119777662775
4262,2008-06-20,33.360000610351555,34.139999389648445,32.86999893188477,33.59999847412109,3194400.0,-0.01592922982953615,-1.0819658803812677,-0.3428537174184302,71.68620222084775,74.78993658505122,-0.3306205028558793,-3.0470967599230256,-5.787309082487589,-11.037865050574865,22.845620735747378,1.2700004577636719,3.463107377429374,2.3245000839233327,-2.8985694600764873,7.547569627923153,-0.28703468807658084,4.936034855923243,-1.475458270573771,48.36604077480538,-21.75149938264763,2.6115347719999105,6,-0.31999969482421164,-3.369999885559075,-7.002501010894768,-12.110000610351555,-0.3500022888183594,4,-0.04916070944219875,-1.428572077329349,33.900001525878906,-16.74966622163199,33.200000762939446,25.000457770656617,33.490001678466804,-0.04916070944219875
4263,2008-06-23,31.65999984741211,33.90999984741211,31.65999984741211,33.650001525878906,3398800.0,-0.05095925455145045,-1.2613046253644566,8.29174746479321,59.01777548300237,73.2963213304022,1.2850414753356816,-0.981575662013654,-3.9778298496995,-9.247445198901914,24.57172713677719,2.25,3.292695718549215,0.3604992866516099,-4.383572904057019,5.104571477360235,-2.011536808702701,2.732535382005924,3.3100013732910156,0.0,-64.52157006251122,2.372036095354313,6,1.2450008392333984,-1.669999122619629,-5.232500076293945,-10.40999984741211,1.5200004577636719,0,-0.004421964318483074,-1.0819658803812677,33.360000610351555,-1.428572077329349,33.900001525878906,-16.74966622163199,33.200000762939446,-0.004421964318483074
4264,2008-06-24,31.07999992370605,31.90999984741211,30.78000068664551,31.3799991607666,3365300.0,-0.01831964391981722,-1.511115632245306,0.15075325830462907,59.52177194761579,71.70237293447218,1.723326828616603,-0.10449990878028714,-3.3008933773187756,-8.584271068166391,25.984055498948226,1.129999160766598,3.1424468586195005,-0.41150064468384073,-4.757966924453445,3.934965635085767,-2.5847337845686447,1.7617324952009632,3.8238012695312555,8.902052295298043,-53.01879756950094,2.1732331398848035,6,1.385001182556156,-1.0899991989135707,-4.652500152587887,-9.829999923706051,3.420000076293949,1,0.05405400263678062,-1.2613046253644566,31.65999984741211,-1.0819658803812677,33.360000610351555,-1.428572077329349,33.900001525878906,0.05405400263678062
4265,2008-06-25,32.900001525878906,33.299999237060554,31.04999923706055,31.18000030517578,2470500.0,0.05855861025226905,-1.272723419504256,-5.7333519830117705,51.38461719038852,69.41331689769473,0.05489172299981249,-1.5353948643241466,-5.000811231544816,-10.313023928416488,27.735069879109226,2.2500000000000036,2.904440451038397,1.1115008354187026,-2.711451760729581,4.934453431566983,-0.7999754626554392,3.0229771334928444,1.838847647094731,62.908021106476966,4.461742964525698,1.9114762980741402,6,-0.4350004196166992,-2.910000801086426,-6.41500186920166,-11.650001525878906,-0.20000076293946023,2,-0.04224927758449193,-1.511115632245306,31.07999992370605,-1.2613046253644566,31.65999984741211,-1.0819658803812677,33.360000610351555,-0.04224927758449193
4266,2008-06-26,32.56999969482422,32.959999084472656,32.169998168945305,32.380001068115234,1734000.0,-0.010030450326730556,-1.5901481467584317,0.11046423945636166,51.70277504284145,66.3804711849664,0.5159688954656474,-0.9285124000853884,-4.557564884949706,-9.888454787273318,28.54907514734068,0.7900009155273509,2.6353719422163664,0.5754990577697754,-2.919987671133633,4.070985786673184,-1.1722443066819253,2.3232424222214796,2.01049553869629,53.2738005695934,-1.8183056263417896,1.747743364451704,6,-0.10499858856201172,-2.5799989700317383,-5.964999675750732,-11.319999694824219,-2.619998931884769,3,0.00030709660190963994,-1.272723419504256,32.900001525878906,-1.511115632245306,31.07999992370605,-1.2613046253644566,31.65999984741211,0.00030709660190963994
4267,2008-06-27,32.5,32.759998321533196,31.899999618530273,32.389999389648445,2030200.0,-0.0021492077212190708,1.73016651528917,0.5789547653943851,46.86800345968052,63.03659351525239,0.46912881919678995,-0.5836398112376671,-4.353456455605283,-9.712796445441075,29.200919683019343,0.8599987030029226,2.429206856292467,0.3119993209838867,-2.8075264388215473,3.4315250807893243,-1.2477635589188338,1.8717622008866037,1.928475451645511,54.95206947382143,2.3191080056469744,1.5597628799027186,6,-0.03499889373779297,-1.9749994277954102,-6.067500114440918,-11.25,-1.25,4,-0.013230778620793249,-1.5901481467584317,32.56999969482422,-1.272723419504256,32.900001525878906,-1.511115632245306,31.07999992370605,-0.013230778620793249
4268,2008-06-30,33.470001220703125,33.939998626708984,32.18000030517578,32.360000610351555,1950300.0,0.02984619140625,-1.39455355103905,10.0908586489118,51.67854279480825,60.015513143448715,-0.5632383514621253,-1.2291679273365617,-5.184661437898818,-10.566274379583348,30.229200426002635,1.7599983215332031,2.2889217283980408,1.0360004425048857,-1.616604811528191,3.6886056965379623,-0.2903021845116527,2.362303069521424,0.8125352403423847,85.12665467128694,34.02832612778231,1.3263026270165388,6,-1.005000114440918,-2.945000648498535,-7.037501335144043,-12.220001220703125,-1.9300003051757812,0,-0.0137437371494743,1.73016651528917,32.5,-1.5901481467584317,32.56999969482422,-1.272723419504256,32.900001525878906,-0.0137437371494743
4269,2008-07-01,34.310001373291016,34.470001220703125,32.860000610351555,33.34999847412109,3175200.0,0.025097105525897057,1.515620855622953,0.864867001168466,62.31578795203363,58.77375724206603,-1.4244895651009415,-1.7841769004680614,-5.891618404336313,-11.277775890309961,30.681897551401693,1.6100006103515696,1.920636043718325,1.637000560760498,-0.7632729272983738,4.037274048819366,0.4368638167310621,2.837137304789934,-3.5300006866455043,95.32164460203919,39.045989780441616,1.2001367440294346,7,-1.6850004196166992,-3.6700010299682617,-7.877501487731934,-12.870001316070557,-5.340002059936527,1,-0.03293503418495625,-1.39455355103905,33.470001220703125,1.73016651528917,32.5,-1.5901481467584317,32.56999969482422,-0.03293503418495625
4270,2008-07-02,34.029998779296875,34.939998626708984,33.97999954223633,34.220001220703125,2748100.0,-0.008160961317014492,-5.620662439820052,-0.19791861209016817,60.082704290248024,57.13979782016292,-1.1335781812340784,-1.1554443651213546,-5.500682626102545,-10.855068209386445,32.4563790002934,0.9599990844726562,1.5937155112130874,1.0979980468749986,-0.5722195814826492,2.76821567523265,0.2628892326961747,1.9331068610538225,-3.176198081970213,70.06578472677536,6.99440715116728,0.8351088141788251,7,-1.169999122619629,-3.2949981689453125,-7.597498893737793,-12.589998722076416,-5.139999389648434,2,0.013811379299521587,1.515620855622953,34.310001373291016,-1.39455355103905,33.470001220703125,1.73016651528917,32.5,0.013811379299521587
4271,2008-07-03,33.970001220703125,34.40999984741211,33.09000015258789,34.310001373291016,1282600.0,-0.0017630784821024426,3.8889140063719916,1.789451493735946,52.48484526215037,55.006313713640985,-1.187483530578909,-1.043406046278207,-5.294312065635765,-10.653022042162043,32.11965543109595,1.3199996948242188,1.2332878012655648,0.9710004806518526,-0.7547908158018615,2.696791777105563,0.10810483242499913,1.8338961288787061,-2.9527526062011695,68.09218018176286,3.6670599038981067,0.8628956482268554,7,-1.110001564025879,-3.0050010681152344,-7.537501335144043,-12.530001163482666,-4.700000762939453,3,-0.03738594089274494,-5.620662439820052,34.029998779296875,1.515620855622953,34.310001373291016,-1.39455355103905,33.470001220703125,-0.03738594089274494
4272,2008-07-07,33.06999969482422,34.34000015258789,32.169998168945305,34.040000915527344,2257600.0,-0.02649400922983769,1.764334274454167,2.852943486407342,47.68721615615033,53.74736267732409,-0.372072050421707,-0.08225202191545122,-4.221527885984369,-9.59767842282914,31.512684755856707,2.1700019836425852,0.9693273249854641,0.029499053955078125,-1.6589574530098474,1.7179555609200001,-0.8147291995273847,0.8737273074375409,-1.895841079833982,32.49102444573301,-27.42891014522145,0.8442282534824616,7,-0.21000003814697266,-1.9699993133544922,-6.5699992179870605,-11.62999963760376,-3.1599998474121094,0,-0.0943452966639452,3.8889140063719916,33.970001220703125,-5.620662439820052,34.029998779296875,1.515620855622953,34.310001373291016,-0.0943452966639452
4273,2008-07-08,34.68000030517578,34.68000030517578,32.72999954223633,32.900001525878906,1771800.0,0.048684627312032935,1.1910135957618255,-1.8350479786062608,55.565937818708875,53.30782555188999,-1.6859283658163946,-1.6492199113333044,-5.662910176242878,-11.073332098550978,30.2193984451104,1.9500007629394531,0.6458265098453495,1.558499717712401,-0.28244195089744295,3.3994413863222483,0.638028883407479,2.478970552017323,-3.3552080897167933,90.61378055716608,33.765562863862,0.9204708343049235,7,-1.6850013732910156,-3.5799999237060547,-8.08500051498413,-13.165000438690186,-5.809999465942383,1,-0.09890427551881753,1.764334274454167,33.06999969482422,3.8889140063719916,33.970001220703125,-5.620662439820052,34.029998779296875,-0.09890427551881753
4274,2008-07-09,33.669998168945305,35.0,33.549999237060554,34.68000030517578,2143400.0,-0.02912347541357252,-1.32000122070314,-0.5674173195947029,52.05958343948278,53.38282180178937,-0.3016171589010668,-0.6297640674075993,-4.494161421446194,-9.922953908505729,28.91785244919991,1.450000762939446,0.35260326360111804,0.5219976425170856,-1.335251428738033,2.3792467137722006,-0.4066268931104702,1.4506221781446413,-2.2005976970363186,53.00349927480347,-2.4739622174918665,0.9286245356275576,7,-0.21999835968016868,-2.5549983978271413,-6.889998435974114,-11.77999830245971,-3.6999988555908168,2,-0.063260985127778,1.1910135957618255,34.68000030517578,1.764334274454167,33.06999969482422,3.8889140063719916,33.970001220703125,-0.063260985127778
4275,2008-07-10,33.5,33.669998168945305,32.68000030517578,33.669998168945305,1950000.0,-0.00504895094120017,10.647159141909157,0.16831466275880522,48.16175916306731,52.98937559292557,-0.04197265111223203,-0.3575992642083605,-4.184106492771228,-9.61070604555993,28.136219727044633,0.9899978637695241,0.34703536610185637,0.2754994392395034,-1.5017662727050336,2.052765151184044,-0.6131334167327651,1.1641322952117719,-1.8187635564055533,46.996500725196526,-4.210338711075906,0.8886328559722695,7,-0.05000019073486328,-2.385000228881836,-6.134999752044674,-10.884999752044678,-5.040000915527344,3,-0.13522390109389582,-1.32000122070314,33.669998168945305,1.1910135957618255,34.68000030517578,1.764334274454167,33.06999969482422,-0.13522390109389582
4276,2008-07-11,33.189998626708984,33.630001068115234,32.77000045776367,32.970001220703125,1579300.0,-0.009253772337045274,-1.7742002965624597,-1.2941163270802085,49.201869307509504,53.24869402046212,0.40814517974943243,0.04197620596552554,-3.706715978885544,-9.149392853959608,27.31234660133368,0.8600006103515625,0.3846176993383139,-0.09000177383423136,-1.7841655699538848,1.6041620222854185,-0.9370836718940581,0.7570801242255953,-1.3096363697302031,36.04239568225091,-14.88251410589983,0.8470818980598256,7,0.3950004577636719,-0.29999828338623047,-5.527498245239258,-10.064998626708984,-5.469999313354496,4,-0.12955707788430593,10.647159141909157,33.5,-1.32000122070314,33.669998168945305,1.1910135957618255,34.68000030517578,-0.12955707788430593
4277,2008-07-14,32.36999893188477,33.610000610351555,32.11999893188477,33.52000045776367,2067800.0,-0.024706228645768435,1.240600943060705,-5.227341298052715,53.633564466573446,53.46591865065825,1.3497003541434225,0.8097701375522135,-2.7569975580139285,-8.18546491390638,26.01932537618861,1.4900016784667827,0.39629162553714536,-0.8505013465881248,-2.5863344659066883,0.8853317727304422,-1.71841790624741,0.01741521307116045,-0.3024584103247179,8.680552336170093,-46.674846947443356,0.8679165596592834,7,1.19000053405761,0.5200014114379812,-3.0124998092651474,-6.949999809265147,-4.269998550415043,0,-0.09576764215050904,-1.7742002965624597,33.189998626708984,10.647159141909157,33.5,-1.32000122070314,33.669998168945305,-0.09576764215050904
4278,2008-07-15,32.22999954223633,33.22999954223633,31.63999938964844,32.09999847412109,3868200.0,-0.004324973564041268,-2.0285739198041197,-0.11304425706382171,56.16290829340274,52.782265355254815,1.4475312585999873,0.8964972183526996,-2.479461794416025,-7.895621022817448,24.534296204269836,1.590000152587887,0.42865576140630424,-0.9275006294250474,-2.7129025078653726,0.8579012490152778,-1.82020156864521,-0.034799690204884826,2.770000457763672,17.559525161102723,-41.86786854150449,0.8927009392201622,7,1.0900001525878906,0.6600008010864258,-2.815000534057617,-6.810000419616703,-5.909999847412109,1,-0.07198261643733306,1.240600943060705,32.36999893188477,-1.7742002965624597,33.189998626708984,10.647159141909157,33.5,-0.07198261643733306
4279,2008-07-16,32.959999084472656,33.540000915527344,31.8700008392334,32.049999237060554,2226700.0,0.02264969136222561,-1.6299283315611464,6.999941312831512,50.364062612843675,51.70241627998766,0.5653476930782304,0.13149727019681734,-3.060284215563101,-8.475758084199331,23.032187571245913,1.6700000762939453,0.5464556410952142,-0.17100095748901367,-1.9513491588389655,1.6093472438609346,-1.0611750581639896,0.7191731431859623,1.9728009033203122,65.02465460996123,5.788132445273639,0.8901741006749745,7,0.3600006103515625,-0.06999874114990234,-2.5974984169006348,-6.4249982833862305,-6.1399993896484375,2,-0.12408975603297401,-2.0285739198041197,32.22999954223633,1.240600943060705,32.36999893188477,-1.7742002965624597,33.189998626708984,-0.12408975603297401
4280,2008-07-17,32.560001373291016,34.18000030517578,32.310001373291016,33.389999389648445,3232200.0,-0.012135853224889193,-1.8120326630355283,-0.9120858851985678,49.93984163729901,51.41963809944862,0.821262200761943,0.5070881031462591,-2.516227812073083,-7.932929604091925,21.46498747627389,1.8699989318847656,0.531027183118951,-0.5389986991882338,-2.3370436655440585,1.2590462671675908,-1.4380211823661426,0.36002378398967494,2.30694260253906,36.22053748163981,-22.788305228303145,0.8990224831779123,7,0.7599983215332031,0.3299989700317383,-2.08250093460083,-5.80000114440918,-5.4800014495849645,3,-0.07954551445630798,-1.6299283315611464,32.959999084472656,-2.0285739198041197,32.22999954223633,1.240600943060705,32.36999893188477,-0.07954551445630798
4281,2008-07-18,31.920000076293945,32.59000015258789,31.63999938964844,32.400001525878906,2600300.0,-0.019656058661043696,1.2093074317955415,0.5783163816360904,46.73423575809243,51.3137513885533,1.2738489361332057,1.0447097840278943,-1.7079427854880578,-7.162907384033467,19.494260933017234,0.9500007629394496,0.3024553206010694,-1.0799999237060547,-2.9100994007588312,0.7500995533467183,-1.9950496622324394,-0.16495018517966997,2.882405007812494,11.023645107126748,-46.49493523420606,0.915049738526387,7,1.3999996185302734,0.9700002670288086,-1.3749995231628418,-4.439999580383301,-5.270000457763672,4,-0.10839602078794885,-1.8120326630355283,32.560001373291016,-1.6299283315611464,32.959999084472656,-2.0285739198041197,32.22999954223633,-0.10839602078794885
4282,2008-07-21,31.71999931335449,33.380001068115234,31.65999984741211,31.88999938964844,1634900.0,-0.006265688047037088,-10.862117953473689,0.3541657560429141,39.210842391668606,49.4965185633266,1.4105477949374396,1.1758315999757905,-1.3717177542118435,-6.824425800431438,17.859982418249498,1.720001220703125,0.09632185105029123,-1.1980006217956607,-3.105510741033161,0.7095094974418394,-2.1517556814144108,-0.24424556217691062,3.0191576568627916,3.149602160259004,-48.77507670336672,0.9537550596187504,7,1.6000003814697301,1.1700010299682653,-1.1749987602233851,-2.5349988937377894,-4.4899997711181605,0,-0.12610340752170046,1.2093074317955415,31.920000076293945,-1.8120326630355283,32.560001373291016,-1.6299283315611464,32.959999084472656,-0.12610340752170046
4283,2008-07-22,31.520000457763672,31.989999771118164,30.8799991607666,31.63999938964844,1865200.0,-0.006305134297610593,1.7073195694042558,0.7058757531218709,31.325298128500634,47.19270908432859,1.2462143907271752,1.4385599984344282,-1.0469379815182478,-6.482509781197855,17.04816829937186,1.1100006103515625,-0.030816948721003712,-1.3909995079040556,-3.3188662803149143,0.5368672645068031,-2.3549328941094814,-0.42706612169862623,3.157173360842229,19.393971971232567,-25.9242350983724,0.9639333862054287,7,1.0099992752075195,1.369999885559082,-0.9749999046325684,-2.1599998474121094,-4.4899997711181605,1,-0.1085025389157811,-10.862117953473689,31.71999931335449,1.2093074317955415,31.920000076293945,-1.8120326630355283,32.560001373291016,-0.1085025389157811
4284,2008-07-23,32.759998321533196,33.130001068115234,31.31999969482422,31.43000030517578,1891500.0,0.03934003317769941,-1.3354867925271274,-11.08341545601894,42.46737255941852,46.559999461700954,-0.15247631257692262,0.34875768872903024,-2.170963706241565,-7.557249405121354,17.159859308193667,1.8100013732910156,-0.016957848482228144,-0.235001564025886,-1.9629942845161779,1.4929911564644023,-1.098997924271032,0.6289947962192599,1.7652885107591345,56.96965178183848,14.171224002985895,0.8639963602451445,7,-0.2299985885620046,0.1300020217895579,-2.2149977684020925,-3.3999977111816335,-5.469997406005852,2,-0.19658116473333143,1.7073195694042558,31.520000457763672,-10.862117953473689,31.71999931335449,1.2093074317955415,31.920000076293945,-0.19658116473333143
4285,2008-07-24,31.51000022888184,32.889999389648445,31.43000030517578,32.56999969482422,3005100.0,-0.038156231889356684,-1.3934424691736447,-0.7969932683399747,37.21412810447356,45.22802821691918,0.8778723058405653,1.5697636202454923,-0.7919818667184337,-6.14886138694175,16.525871469538487,1.4599990844726634,-0.2666784430052971,-1.4154995918273876,-3.2669797173103454,0.43598053365556666,-2.341239654568863,-0.4897595290859087,2.8694750965494613,25.20002349851737,-13.804110398007719,0.9257400627414776,7,1.019999504089352,1.3800001144409144,-0.009999752044681287,-2.149999618530277,-4.6499996185302805,3,-0.1488416534430489,-1.3354867925271274,32.759998321533196,1.7073195694042558,31.520000457763672,-10.862117953473689,31.71999931335449,-0.1488416534430489
4286,2008-07-25,32.580001831054695,32.65999984741211,31.20000076293945,31.61000061035156,1461200.0,0.033957524417663976,1.5840754569208293,-0.9150959522802855,47.49745654302605,44.54623844763613,-0.3215738440237814,0.5276001055267798,-1.7208082622883154,-7.049928634160818,15.794599029185314,1.4599990844726598,-0.3895719836800069,-0.3459980964660545,-2.1970792673520947,1.5050830744199821,-1.271538681909071,0.579542488976962,1.659494447790017,68.000054931599,27.008297899176725,0.9255405854430186,7,-0.0500020980835032,0.3099985122680593,-0.8600010871887278,-3.220001220703132,-5.8500022888183665,4,-0.1688152731196637,-1.3934424691736447,31.51000022888184,-1.3354867925271274,32.759998321533196,1.7073195694042558,31.520000457763672,-0.1688152731196637
4287,2008-07-28,32.06999969482422,33.610000610351555,31.809999465942386,32.34999847412109,2003800.0,-0.01565384001127801,-3.5000071525642076,-0.2886581720937444,34.98273289520641,42.19288562561432,0.1580151696455161,1.0579790955806203,-1.1000487071317657,-6.364897851787646,15.456045943016882,1.800001144409169,-0.4701158509234915,-0.8345002174377427,-2.716151092698091,1.0471506578226055,-1.7753256550679168,0.1063252201924314,2.035116699297369,43.58974000686098,8.508224933907186,0.940825437630175,7,0.46000003814697266,0.8200006484985352,-0.34999895095825195,-2.7099990844726562,-5.75,0,-0.1690053048914958,1.5840754569208293,32.580001831054695,-1.3934424691736447,31.51000022888184,-1.3354867925271274,32.759998321533196,-0.1690053048914958
4288,2008-07-29,33.009998321533196,33.220001220703125,32.279998779296875,32.490001678466804,1576600.0,0.029310839901899977,1.0,-1.857138964577653,46.1716924520286,41.72706671885709,-0.7372329870858678,0.08616915505882616,-1.909635861882272,-7.106178686663853,14.486895977460001,1.1500015258789062,-0.5281100788550148,0.12849855422972922,-1.7352077490892128,1.9922048575486713,-0.8033545974297382,1.0603517058892002,0.9661133832541893,75.10363789181767,40.54221281390906,0.9318531516594706,7,-0.4799985885620046,-0.11999797821044211,-1.494997501373284,-3.6499977111816335,-7.409997940063466,1,-0.17509842693710287,-3.5000071525642076,32.06999969482422,1.5840754569208293,32.580001831054695,-1.3934424691736447,31.51000022888184,-0.17509842693710287
4289,2008-07-30,33.18000030517578,33.34999847412109,31.309999465942386,32.970001220703125,2066100.0,0.005150014913259948,6.4182399533911,0.4038470003081232,48.14385304828425,41.52751243118878,-0.9753102384226224,-0.18217025885783045,-1.9387592979821626,-7.076692294037006,12.93935700599381,2.0399990081787003,-0.5786169282666691,0.3550005912780776,-1.3911709346910328,2.101172117247188,-0.5180851717064741,1.2280863542626328,0.6722668978507755,82.15766255597423,47.13806235889873,0.8730857629845546,7,-0.9350004196166992,-0.28999996185302734,-1.732499599456787,-3.8199996948242188,-6.940000534057617,2,-0.18535260885970894,1.0,33.009998321533196,-3.5000071525642076,32.06999969482422,1.5840754569208293,32.580001831054695,-0.18535260885970894
4290,2008-07-31,34.5,34.990001678466804,33.110000610351555,33.110000610351555,4242900.0,0.03978299224482851,-1.7050386958669448,6.619073569482323,56.80167054474527,42.64611629637243,-2.2251831367545023,-1.5443319492905374,-3.099637323013244,-8.164030935707132,11.435275341718418,1.8800010681152486,-0.6120008228513569,1.6515002250671387,-0.17381038408563398,3.4768108342199078,0.7388449204907559,2.564155529643525,-3.6200008392333984,87.07119894195003,50.02543322313426,0.912655304576385,7,-1.5649995803833008,-1.5600004196166992,-3.2724990844726562,-5.1399993896484375,-8.579999923706055,3,-0.2089854807093523,6.4182399533911,33.18000030517578,1.0,33.009998321533196,-3.5000071525642076,32.06999969482422,-0.2089854807093523
4291,2008-08-01,32.700000762939446,34.580001831054695,32.59999847412109,33.09000015258789,4275700.0,-0.05217389092929137,-5.7118306544423625,-0.28057522366760346,51.55514576210729,44.0177055597545,-0.3385023438572645,0.16405482109713176,-1.112696356597425,-6.143147969177853,10.480480578703103,1.980003356933608,-0.6766334519084651,-0.0849989891052303,-1.8327491699780225,1.662751191767562,-0.9588740795416228,0.7888761013311658,-1.7378015518188406,37.771751665430195,-2.743795570125428,0.8738750904363958,8,0.2349996566772532,0.23999881744385476,-1.4724998474121023,-3.3400001525878835,-6.840000152587887,4,-0.17859327267070446,-1.7050386958669448,34.5,6.4182399533911,33.18000030517578,1.0,33.009998321533196,-0.17859327267070446
4292,2008-08-04,29.95000076293945,30.01000022888184,27.729999542236328,28.07999992370605,9966700.0,-0.08409785736508946,1.291458240082492,-4.794881450760897,41.37670489155666,45.1345285334274,2.384807544409579,2.8125273599174996,1.7658408029357098,-3.1968705663092294,10.350614471364713,4.970001220703118,-0.7818937053364081,-2.6789990425109913,-4.8300707672744245,-0.5279273177475545,-3.7545349048927115,-1.6034631801292711,5.040000915527354,30.57852021316052,-12.310368834547962,1.0755358623817184,8,1.4099998474121165,1.4149990081787145,1.2775001525878942,-0.5900001525878871,-3.010000228881836,0,-0.1075125588873973,-5.7118306544423625,32.700000762939446,-1.7050386958669448,34.5,6.4182399533911,33.18000030517578,-0.1075125588873973
4293,2008-08-05,31.25,31.25,30.489999771118164,30.5,2828800.0,0.04340564954740134,1.0266672770182292,0.4010693387215058,43.79985698340095,45.28258235831433,1.1649924329150707,1.3095256639705894,0.6324449126323444,-4.287846894697999,9.780391646969406,1.2999992370605504,-0.7784377564683282,-1.2074997901916475,-3.21199803390558,0.7969984535222885,-2.2097489120486173,-0.2052506683346813,3.5948016357421935,48.48484052363268,8.049147800592557,1.0022491218569676,8,0.11000061035156605,0.11499977111816406,0.24500083923339844,-1.8899993896484375,-3.2399997711181605,1,-0.157760009765625,1.291458240082492,29.95000076293945,-5.7118306544423625,32.700000762939446,-1.7050386958669448,34.5,-0.157760009765625
4294,2008-08-06,31.540000915527344,31.559999465942386,30.270000457763672,30.670000076293945,2332900.0,0.009280029296875103,1.8351690732150912,1.1600011189778645,46.27192823461503,46.28900459499672,0.764087653952167,0.8977994835106458,0.4881275481183849,-4.367251909600558,8.943895469122113,1.2899990081787145,-0.6776858327445723,-0.8109990119934096,-2.7700734548201282,1.1480754308333125,-1.790536233406769,0.16853820941994968,3.1625046783447317,52.47934231696021,11.034975541941598,0.9795372214133609,8,-0.1800003051757777,-0.1750011444091797,-0.04500007629394531,-2.1800003051757812,-4.540000915527344,2,-0.18833228794021095,1.0266672770182292,31.25,1.291458240082492,29.95000076293945,-5.7118306544423625,32.700000762939446,-0.18833228794021095
4295,2008-08-07,28.96999931335449,31.46999931335449,28.270000457763672,31.29999923706055,4018100.0,-0.08148387848992189,1.397002819589831,-2.6781582483979465,40.55092681744291,45.51716795882082,3.2809240900147323,3.279147513243519,3.185979377424271,-1.5879644934506736,9.036038778220004,3.270000457763672,-0.5554468414283065,-3.1545005798339893,-5.552538763540131,-0.7564623961278478,-4.353519671687057,-1.9554814879809186,5.5930561594848704,18.102180391125998,-26.067003841261837,1.1990190918530705,8,2.3900012969970774,2.3950004577636754,2.6625013351440465,0.39000129699707387,-2.4399986267089773,3,-0.09423540237979433,1.8351690732150912,31.540000915527344,1.0266672770182292,31.25,1.291458240082492,29.95000076293945,-0.09423540237979433
4296,2008-08-08,28.88999938964844,29.93000030517578,28.70000076293945,29.88999938964844,3346000.0,-0.0027614748223059316,1.2777730682829869,0.42918456340951955,40.86507435273588,46.17076145410187,3.10944301037145,3.183715648795978,3.347501360337862,-1.3018093881646244,9.133161626238069,1.2299995422363317,-0.6285608157071572,-3.019500541687009,-5.761666230345529,-0.27733485302849203,-4.390583386016271,-1.6484176973577505,5.536394964578857,30.28720288562438,-18.282892379161666,1.371082844329259,8,2.470001220703125,2.475000381469723,2.9075007438659632,0.47000122070312145,-0.7399997711181676,4,-0.10280371672208044,1.397002819589831,28.96999931335449,1.8351690732150912,31.540000915527344,1.0266672770182292,31.25,-0.10280371672208044
4297,2008-08-11,29.270000457763672,29.270000457763672,28.26000022888184,28.76000022888184,2454400.0,0.013153377505829456,2.96078343374957,-0.5100002288818324,42.8206773606388,45.79842644394745,2.559669930461393,2.6978845331188026,3.049316031156998,-1.4798152434655734,9.793275529116109,1.0100002288818324,-0.5325401412210873,-2.484499549865724,-5.457780345243378,0.48878124551193025,-3.971139947554555,-0.9978591521768969,5.022466000223808,30.6060746178076,-20.76007466753036,1.4866403976888278,8,2.090000152587894,2.094999313354492,2.6424994468688965,0.09000015258789062,-2.700000762939453,0,-0.1165015303751945,1.2777730682829869,28.88999938964844,1.397002819589831,28.96999931335449,1.8351690732150912,31.540000915527344,-0.1165015303751945
4298,2008-08-12,29.90999984741211,30.35000038146973,29.03000068664551,29.290000915527344,3063000.0,0.02186536999109201,-1.3157901781531647,1.2156836345820936,40.54413467017307,44.95401329082399,1.6021779080407974,1.9765011183638777,2.502835123797041,-1.9265772474484066,10.615935183392095,1.3199996948242188,-0.6297737299734223,-1.728500175476075,-4.802974195470512,1.3459738445183618,-3.2657371854732915,-0.1912631654788548,4.251217272260348,49.99999999999989,-0.6301897066618949,1.5372370099972192,8,1.4500007629394567,1.4549999237060547,2.070000171661377,-0.5499992370605469,-2.0,1,-0.09929787123056333,2.96078343374957,29.270000457763672,1.2777730682829869,28.88999938964844,1.397002819589831,28.96999931335449,-0.09929787123056333
4299,2008-08-13,28.8700008392334,30.21999931335449,28.51000022888184,29.6200008392334,2654500.0,-0.03477094662267921,-1.3265274346571463,-1.2096795033501713,41.11709756560263,43.21128295980814,2.197611785716287,2.8399844771223073,3.594602674035194,-0.720259640542082,11.344092882642611,1.7099990844726491,-0.5936766310635058,-2.5639992713928237,-5.807800762853908,0.6798022200682574,-4.185900017123366,-0.9420985256622814,5.162591928890336,19.003139698769484,-33.40443377563881,1.621900745730541,8,2.284999847412113,2.4949989318847656,3.1774988174438477,0.48999977111816406,0.37999916076660156,2,-0.02978872827682244,-1.3157901781531647,29.90999984741211,2.96078343374957,29.270000457763672,1.2777730682829869,28.88999938964844,-0.02978872827682244
4300,2008-08-14,29.96999931335449,30.07999992370605,29.01000022888184,29.020000457763672,3518600.0,0.03810178185468671,-1.2061864995015343,-1.2666651407877556,41.23572098604661,42.0646802069125,0.43299036346806474,1.6190080762134862,2.5821439717269676,-1.6508044172392182,11.675842262184807,1.2099990844726527,-0.7364628196081782,-1.3345006942749045,-4.595778858572498,1.9267774700226887,-2.965139776423701,0.29613838787389213,3.9365415902514975,81.8181320396214,30.08650726944275,1.6306390821487966,8,-0.32499980926513317,1.3900012969970774,2.3125004768371618,-0.2249994277954066,-2.2999992370605433,3,-0.09909907845847266,-1.3265274346571463,28.8700008392334,-1.3157901781531647,29.90999984741211,2.96078343374957,29.270000457763672,-0.09909907845847266
4301,2008-08-15,28.459999084472656,30.059999465942386,28.31999969482422,30.0,2373500.0,-0.05038372584176143,1.0963854591080455,-1.6210555480823152,38.640652142808435,41.76067434594047,1.4285206890923803,3.0108719379056623,4.04208315440421,0.02749711723159365,12.644814214080982,1.7399997711181676,-0.9749004356757567,-2.671500873565673,-6.154828300716893,0.8118265535855507,-4.4131645871412815,-0.9298371599900612,5.323010991905939,9.569322535367911,-41.40797084098718,1.7416637135756112,8,1.4500007629394567,2.90000152587891,3.822500705718994,1.4850006103515625,-1.1599998474121058,4,-0.06781442234410062,-1.2061864995015343,29.96999931335449,-1.3265274346571463,28.8700008392334,-1.3157901781531647,29.90999984741211,-0.06781442234410062
4302,2008-08-18,27.71999931335449,29.1200008392334,27.46999931335449,29.1200008392334,2535900.0,-0.02600139827558534,1.3571424678884634,0.9090913594681248,33.1421324789125,40.576482734330654,2.0326877205218814,3.6215136136974344,4.734963636549427,0.9108497573445078,13.261787558773847,1.6500015258789098,-1.4734193103372775,-3.2115006446838414,-6.99863850272261,0.5756372133549306,-5.105069573703229,-1.3179317156644572,5.9419505523412575,8.68055233617005,-37.62375352540067,1.8935689290193853,8,1.7950000762939489,3.510001182556156,5.517500400543216,2.2850008010864293,3.9400005340576207,0,0.01551227690574386,1.0963854591080455,28.459999084472656,-1.2061864995015343,29.96999931335449,-1.3265274346571463,28.8700008392334,0.01551227690574386
4303,2008-08-19,28.10000038146973,28.46999931335449,27.3799991607666,27.790000915527344,3131100.0,0.01370855258038084,1.0761960468736733,-0.22142794862153536,34.02515708935714,39.21573038485755,1.2950585922692213,3.1327767219806084,4.284852341944589,0.6869678624352282,14.504008463236872,1.090000152587887,-1.813136838357174,-2.6604995727539027,-6.6397272015345585,1.3187280560267531,-4.650113387144227,-0.6708857583635748,5.314271462132364,25.35215429643704,-15.738776087604368,1.989613814390327,8,1.3249988555908168,3.0850000381469727,5.124999523162838,1.9049997329711879,4.9600009918212855,1,-0.05444842227313473,1.3571424678884634,27.71999931335449,1.0963854591080455,28.459999084472656,-1.2061864995015343,29.96999931335449,-0.05444842227313473
4304,2008-08-20,26.31999969482422,28.40999984741211,26.03000068664551,28.10000038146973,4128700.0,-0.06334521930538173,-1.0169495497927403,-5.741947590891417,25.000000000000014,37.48784962736389,2.521942346407279,4.643653738480914,5.970034547872615,2.5308138773016324,15.275618850909096,2.379999160766598,-1.8527878012983123,-4.118500328063966,-8.443679221719755,0.20667856559181885,-6.281089774891861,-1.955910881236072,6.732215787807746,7.160470686636143,-26.95289367547645,2.162589446827893,8,1.870000839233402,4.190001487731941,6.785000324249268,3.685000419616699,7.5800018310546875,2,0.06041034084436414,1.0761960468736733,28.10000038146973,1.3571424678884634,27.71999931335449,1.0963854591080455,28.459999084472656,0.06041034084436414
4305,2008-08-21,26.81999969482422,26.989999771118164,25.96999931335449,26.520000457763672,3106400.0,0.018996960706588517,2.1875044703526325,-0.16853883221017654,30.478085883367058,36.33373979743402,1.8828994503755716,3.9782417013427676,5.4167895293151815,2.073944778145197,16.096988884136685,1.0200004577636754,-2.032368879080078,-3.384000301361084,-7.965535228650658,1.197534625928494,-5.674767765005875,-1.0932328377162968,5.670438604128833,20.782404639567133,-12.336626333488368,2.2907674636447886,8,1.3400001525878906,3.660000801086426,6.285000324249268,3.185000419616699,6.180000305175781,3,0.09060403925525495,-1.0169495497927403,26.31999969482422,1.0761960468736733,28.10000038146973,1.3571424678884634,27.71999931335449,0.09060403925525495
4306,2008-08-22,27.07999992370605,27.209999084472656,26.6200008392334,27.0,2066100.0,0.009694266660711603,2.470595825128887,0.2666670905229845,38.58392810889822,35.86298988057396,1.4965259725648217,3.4625973915344623,5.101921457825657,1.8686055075024122,17.08528993903657,0.5899982452392578,-2.3002412129674603,-2.84899997711182,-7.489920633548859,1.7919206793252194,-5.169460305330343,-0.5285396488933003,4.758394476687144,35.238097544789326,1.7234475402203202,2.3204603282185206,8,1.0799999237060582,3.4000005722045934,6.025000095367435,2.925000190734867,6.160001754760753,4,0.021787302594170388,2.1875044703526325,26.81999969482422,-1.0169495497927403,26.31999969482422,1.0761960468736733,28.10000038146973,0.021787302594170388
4307,2008-08-25,26.649999618530273,27.170000076293945,26.3700008392334,26.85000038146973,1633900.0,-0.015878888714447648,-1.1052657996576805,-2.500011920940479,30.341883198234925,34.729406383691945,1.6939303882755006,3.6530173920664453,5.423213914753589,2.3419006487811664,17.568449889635673,0.7999992370605469,-2.2866818757127056,-3.008000278472899,-7.754308079032249,1.7383075220864512,-5.381154178752574,-0.6348463781932239,4.60155527315905,27.200012207031392,-4.238382040381495,2.373153900279675,8,1.4449996948242152,3.830000877380371,6.455000400543213,3.3550004959106445,6.000001907348633,0,0.024390229937501395,2.470595825128887,27.07999992370605,2.1875044703526325,26.81999969482422,-1.0169495497927403,26.31999969482422,0.024390229937501395
4308,2008-08-26,27.229999542236328,27.440000534057614,26.5,26.51000022888184,1838400.0,0.02176359970012043,-1.5405427697288117,-3.5999828339277062,32.02668569666892,33.71936062047709,0.7753277307096447,2.7592607497474653,4.741261116885639,1.7947969870945002,18.00219709327837,0.9400005340576136,-2.2666134582815936,-2.139000415802002,-6.727182081642894,2.4491812500388903,-4.433091248722448,0.15509041711844418,3.493399791619513,51.63934234008182,21.918060779897253,2.2940908329204452,8,0.7950000762939418,3.2500009536743164,5.875000476837158,2.77500057220459,3.630001068115231,1,0.16268822547368855,-1.1052657996576805,26.649999618530273,2.470595825128887,27.07999992370605,2.1875044703526325,26.81999969482422,0.16268822547368855
4309,2008-08-27,27.03000068664551,27.479999542236328,26.649999618530273,27.46999931335449,1794900.0,-0.007344798345684911,2.6087025027781,-0.6111097865621794,39.91684593498758,33.5728189481372,0.7675953666825173,2.6086396634303064,4.834881046731109,2.0330902991765356,19.233363484501524,0.8299999237060547,-2.32444577117208,-2.0314992904663036,-6.361329028808438,2.2983304478758306,-4.196414159637371,0.1334155787047635,3.2180586451601947,70.1987558025708,37.3963667471401,2.1649148691710662,8,0.9849987030029261,3.449999809265133,5.679999351501461,2.9749994277954066,2.0699996948242188,2,0.22308548033536302,-1.5405427697288117,27.229999542236328,-1.1052657996576805,26.649999618530273,2.470595825128887,27.07999992370605,0.22308548033536302
4310,2008-08-28,27.290000915527344,27.36000061035156,26.85000038146973,27.20000076293945,1072200.0,0.009618950139734572,3.4347934254391808,-0.20454643974928094,41.836741843456466,33.92794002598698,0.09773677514324319,1.8770250004237852,4.478678841109577,1.8102514215340548,19.545614794879,0.5100002288818288,-2.4019420364430673,-1.4109991073608406,-4.96544757329719,2.1434493585755092,-3.1882233403290137,0.36622512560733256,2.5302524144332423,82.88298660214895,47.706808205552804,1.7772242329681742,8,0.25499916076660156,3.189999580383301,5.419999122619629,2.714999198913574,0.5899982452392578,3,0.24221327917180946,2.6087025027781,27.03000068664551,-1.5405427697288117,27.229999542236328,-1.1052657996576805,26.649999618530273,0.24221327917180946
4311,2008-08-29,26.86000061035156,27.15999984741211,26.6200008392334,27.15999984741211,1114800.0,-0.015756698085382825,2.600002543137978,-3.3333192048488036,37.76649634137554,34.44175823292731,0.3094515917476741,1.9468924067424958,4.782930482704938,2.2689030631312086,20.30721813870308,0.6700000762939453,-2.4394518269117036,-1.5489994049072315,-4.6509168200641575,1.5529180102496944,-3.0999581124856945,0.0019593026712314554,2.5752273179484177,44.14417510511877,8.043330816797528,1.5509587075784628,8,0.3599987030029297,3.6199998855590856,5.849999427795414,3.144999504089359,-0.20000076293944957,4,0.22859267498609626,3.4347934254391808,27.290000915527344,2.6087025027781,27.03000068664551,-1.5405427697288117,27.229999542236328,0.22859267498609626
4312,2008-09-02,26.729999542236328,28.21999931335449,26.520000457763672,27.35000038146973,1789500.0,-0.004839950303840657,-2.269231686226172,2.0666747199369175,32.97644404055667,34.325234560838375,0.31765809427312774,1.9218230876892122,4.800488105340889,2.430283803296412,20.34648883332611,1.6999988555908168,-2.582367933595318,-1.5180004119873054,-4.617403554211769,1.5814027302371585,-3.0677019830995356,0.03170115912492477,2.3587055245690998,13.372071747387126,-20.10434802370886,1.5497015711122313,9,0.46000003814697266,3.7500009536743164,5.9800004959106445,3.27500057220459,-0.15999984741210938,1,0.24354666096959554,2.600002543137978,26.86000061035156,3.4347934254391808,27.290000915527344,2.6087025027781,27.03000068664551,0.24354666096959554
4313,2008-09-03,26.31999969482422,26.5,25.440000534057614,26.26000022888184,5222900.0,-0.015338565448318242,4.047615587576821,-0.0967732011727039,35.36164836947988,35.47652882411391,0.5013322747628379,2.04857373718599,5.145766423426508,2.879816762167298,21.292643088132028,1.2899990081787145,-2.577822244614964,-1.6815002441406257,-4.551301623865935,1.188301135584684,-3.1164009340032806,-0.24659955427797087,2.456834796636116,31.654659970360736,-3.5016500458676667,1.434900689862655,9,0.5100002288818324,3.8950014114379883,6.390000343322754,3.685000419616699,-0.2600002288818324,2,0.24050159211435984,-2.269231686226172,26.729999542236328,2.600002543137978,26.86000061035156,3.4347934254391808,27.290000915527344,0.24050159211435984
4314,2008-09-04,25.60000038146973,26.479999542236328,25.60000038146973,26.020000457763672,2969700.0,-0.027355597329131953,-3.1904714329181605,-7.000063578854029,23.769519980216714,34.731132612652765,1.2387242425219434,2.425081237085646,5.810041326575092,3.631571986872931,22.458611927970328,0.879999160766598,-2.4378687012806353,-2.104499530792232,-4.642708200903527,0.4337091393190633,-3.3736038658478797,-0.8353951957365844,2.7764140351022775,5.755392721884004,-22.52781139298691,1.269104335055648,9,1.229999542236321,4.615000724792477,7.1099996566772425,4.404999732971188,-0.15999984741211648,3,0.2054687558789734,4.047615587576821,26.31999969482422,-2.269231686226172,26.729999542236328,2.600002543137978,26.86000061035156,0.2054687558789734
4315,2008-09-05,26.239999771118164,26.51000022888184,25.35000038146973,25.88999938964844,2715100.0,0.024999975785613193,1.6067374313408862,-0.8333340902175725,35.12065001205514,34.34632393522576,0.5674759176667017,1.6549190699103669,5.061932390869359,3.0273724660886785,22.88946900941832,1.1599998474121094,-2.3281832040708963,-1.3280001640319838,-3.873275146843447,1.2172748187794795,-2.6006376554377155,-0.05536267262625216,1.7840449795521174,31.01044323608727,0.3451852955302783,1.272637491405732,9,0.5450000762939453,3.9300012588501048,6.327500343322754,3.765000343322754,2.649999618530277,4,0.10899392665008745,-3.1904714329181605,25.60000038146973,4.047615587576821,26.31999969482422,-2.269231686226172,26.729999542236328,0.10899392665008745
4316,2008-09-08,25.920000076293945,26.93000030517578,25.670000076293945,26.3700008392334,1910500.0,-0.012195110427418387,-1.6526299304922563,-1.2857150642230963,37.2159161720385,35.11010537675949,0.7885498753037332,1.8350914373118385,5.278513703571178,3.3789602780009815,23.21130553150088,1.260000228881836,-1.8947821290682931,-1.499499893188478,-4.066484349177671,1.0674845628007148,-2.7829921211830744,-0.2160076651938816,1.729678462688259,19.860623935838554,-13.024346292867442,1.2834922279945968,9,0.8649997711181641,4.045001029968269,7.017499923706055,4.085000038146973,1.6800003051757848,0,0.07561724840677142,1.6067374313408862,26.239999771118164,-3.1904714329181605,25.60000038146973,4.047615587576821,26.31999969482422,0.07561724840677142
4317,2008-09-09,25.86000061035156,26.34000015258789,25.75,25.82999992370605,2185000.0,-0.0023147942039267733,-5.210510465291604,-0.06666807951511042,33.33333333333324,35.25528844749997,0.8098696861015249,1.714422949707572,5.234521969986297,3.480099951191985,23.37236749392321,0.5900001525878906,-1.629429170349674,-1.388999366760256,-3.8906188394076615,1.1126201058871494,-2.6398091030839588,-0.1381896304365533,1.4677229865788988,32.2784970574917,-1.4949096708234677,1.2508097363237023,9,0.9249992370605504,2.5949993133544993,7.077499389648441,4.144999504089359,-1.0799999237060476,1,0.030935777965152678,-1.6526299304922563,25.920000076293945,1.6067374313408862,26.239999771118164,-3.1904714329181605,25.60000038146973,0.030935777965152678
4318,2008-09-10,26.940000534057614,27.059999465942386,25.36000061035156,26.229999542236328,2863300.0,0.04176333713131242,2.578949270488451,23.66615805200573,55.14950987148204,36.94780666266602,-0.3526807856666352,0.4221536431686239,4.029665644144874,2.4433075573656247,23.95458516571055,1.6999988555908274,-1.5390581995135086,-0.16049947738647674,-2.32720886616087,2.0062099113879164,-1.2438541717736733,0.9228552170007198,-1.5900001525878835,92.98251484609543,53.53594426309088,1.0833546943871957,9,-0.15500068664550426,1.5149993896484446,4.42249965667725,3.0649995803833043,-1.1400012969970632,2,-0.013734255081607749,-5.210510465291604,25.86000061035156,-1.6526299304922563,25.920000076293945,1.6067374313408862,26.239999771118164,-0.013734255081607749
4319,2008-09-11,28.01000022888184,28.36000061035156,26.31999969482422,26.56999969482422,2882700.0,0.03971787949564187,-1.1030931483926623,2.02816693306829,59.02883801917021,38.858039571078656,-1.4181858786285133,-0.7542493785697424,2.8175889099424403,1.4140747699256124,23.98307161627014,2.04000091552734,-1.2760164017541555,0.9525002479553244,-1.0973299322584218,3.0023304281690706,-0.0724148421515487,1.9774153380621975,-2.6499996185302805,88.37208123403568,44.641082797113924,1.0249150901068722,9,-1.154999732971195,0.44499969482421875,3.352499961853024,2.529999732971188,-2.3299999237060582,3,-0.06961802024295438,2.578949270488451,26.940000534057614,-5.210510465291604,25.86000061035156,-1.6526299304922563,25.920000076293945,-0.06961802024295438
4320,2008-09-12,27.0,28.0,26.93000030517578,27.729999542236328,1972100.0,-0.036058558394455154,-1.4597724332975248,-0.50694393854101,49.45504126136584,40.15676678441091,-0.506960675428008,0.023017552570003375,3.6798731893015884,2.448684686966004,24.013097510014997,1.0799999237060582,-1.0895460301919044,0.09099998474120952,-1.4334103058642924,1.6154102753467114,-0.6712051605615414,0.8532051300439605,-1.639999389648441,54.6666463216147,9.453990718108855,0.7622051453027513,9,-0.14499950408935547,1.4099998474121094,4.362500190734863,3.5399999618530273,-0.9500007629394496,4,-0.05777775799786611,-1.1030931483926623,28.01000022888184,2.578949270488451,26.940000534057614,-5.210510465291604,25.86000061035156,-0.05777775799786611
4321,2008-09-15,26.53000068664551,27.739999771118164,25.8700008392334,26.10000038146973,2829100.0,-0.01740738197609215,-3.2022476726044204,-0.5890418833119954,49.18699880390074,41.95793953589359,-0.09911790456816405,0.35944135894733265,3.9955837337223308,2.957576001791704,23.99277300095735,1.8699989318847656,-1.0443906372543523,-0.2824994087219217,-1.6272728918663724,1.062274074422529,-0.954886150294147,0.38988733285030364,-1.0500000762939514,39.00000254313174,-8.140371432254454,0.6723867415722247,9,0.32499980926513317,1.3199996948242188,4.832499504089352,4.12499904632568,-2.070001602172855,0,0.08895584779200139,-1.4597724332975248,27.0,-1.1030931483926623,28.01000022888184,2.578949270488451,26.940000534057614,0.08895584779200139
4322,2008-09-16,28.149999618530273,28.25,26.059999465942386,26.059999465942386,2614900.0,0.06106290576540485,-1.0956941379606193,4.86046202161068,55.46318577651889,44.19144369223125,-1.6723752108421834,-1.2929832099002354,2.2659536400262787,1.4030496498486436,23.471797394127265,2.1900005340576136,-1.001064673548612,1.3159995079040527,-0.10163973098582346,2.733638746793929,0.6071798884591146,2.024819127348991,-2.554799008178712,92.99996693929047,44.51076123498132,0.7088196194449385,9,-1.294999122619629,-0.2999992370605433,3.21250057220459,2.6000003814697266,-5.389999389648434,1,-0.019538161439209945,-3.2022476726044204,26.53000068664551,-1.4597724332975248,27.0,-1.1030931483926623,28.01000022888184,-0.019538161439209945
4323,2008-09-17,26.56999969482422,28.82999992370605,26.40999984741211,27.649999618530273,2759200.0,-0.056127884373610826,-2.457143908131161,-0.5167463372520684,47.653055524685456,46.84516986383889,-0.059433500150348095,0.17551449895633908,3.663799235052572,3.0269061645022326,22.733911039161548,2.4200000762939418,-0.9124659105892086,-0.18750038146972514,-1.4768065379171098,1.1018057749776595,-0.8321534596934193,0.45715269675396897,-0.8642070844726568,23.64861730068848,-21.181776295679803,0.6446530782236924,9,0.5200004577636719,1.2800006866455114,4.7925004959106445,4.409999847412109,-4.909999847412109,2,-0.06736917684373911,-1.0956941379606193,28.149999618530273,-3.2022476726044204,26.53000068664551,-1.4597724332975248,27.0,-0.06736917684373911
4324,2008-09-18,27.90999984741211,28.04999923706055,24.6200008392334,25.809999465942386,6450100.0,0.05043282529088322,1.8823526111852356,-1.9444449350176838,52.84926051654099,48.81501547544843,-1.1592036488637376,-1.0954220970114719,2.1860204141484196,1.7382015034426175,21.8131414154927,3.429998397827152,-0.7288170695154932,1.0729997634887702,-0.29631957171563883,2.4423190986931793,0.3883400958865657,1.7576594310909748,0.9200000762939418,78.1472618441393,36.555143414913104,0.6846596676022051,9,-1.1849994659423828,-0.48999977111816406,3.452500343322754,3.2049999237060547,-6.940000534057621,3,-0.07560016559968574,-2.457143908131161,26.56999969482422,-1.0956941379606193,28.149999618530273,-3.2022476726044204,26.53000068664551,-0.07560016559968574
4325,2008-09-19,29.25,29.88999938964844,26.8700008392334,28.63999938964844,4770300.0,0.04801147115420501,2.1957666938472262,0.2904764283540935,60.13570813126058,51.361659026473106,-2.2655842224508262,-2.3653091019239554,0.726452201974567,0.4479100247076069,20.434628650144862,3.0199985504150426,-0.5078471365388282,2.291499900817872,0.5483356360709521,4.0346641655647915,1.4199177684444102,3.1630820331913334,-4.629999160766602,87.8557957174763,44.66205522851498,0.8715821323734603,9,-1.994999885559082,-1.8999996185302734,2.010000228881836,1.864999771118164,-8.040000915527344,4,-0.12205127161792206,1.8823526111852356,27.90999984741211,-2.457143908131161,26.56999969482422,-1.0956941379606193,28.149999618530273,-0.12205127161792206
4326,2008-09-22,27.670000076293945,29.25,27.670000076293945,28.86000061035156,1482900.0,-0.05401709140875399,-1.6554608649100901,-1.9508185956925288,53.54985204357919,53.6079388831671,-0.45957001414383214,-0.7787694195260073,2.1760528943787634,2.0828270543975975,19.147884274241882,1.5799999237060547,-0.13704596073472075,0.6819999694824226,-1.0895600244241521,2.4535599633889973,-0.20378002747086654,1.5677799664357117,-3.049999237060547,57.87476425055832,10.458152645916464,0.8857799969532875,9,-0.41499996185302734,-0.3299999237060547,2.8324999809265137,3.4449996948242188,-6.950000762939457,0,-0.058547193161062494,2.1957666938472262,29.25,1.8823526111852356,27.90999984741211,-2.457143908131161,26.56999969482422,-0.058547193161062494
4327,2008-09-23,27.29999923706055,28.13999938964844,26.84000015258789,27.8700008392334,1521300.0,-0.013371913198886864,1.3423437046252313,0.47899272803624765,53.71212033638703,53.44822893482321,0.15217893197801402,-0.3768992461880778,2.435101596025252,2.490503193652625,17.819079671878654,1.2999992370605504,0.06363940048028383,0.27949914932251474,-1.4897999690643786,2.048798267709408,-0.6051504098709337,1.1641487085159632,-2.574598426818852,50.85387352935964,1.383852335282981,0.8846495591934467,9,-0.04499912261963246,-0.04499912261963246,3.335000991821289,3.8150005340576136,-5.0000000000000036,1,-0.10402931252585934,-1.6554608649100901,27.670000076293945,2.1957666938472262,29.25,1.8823526111852356,27.90999984741211,-0.10402931252585934
4328,2008-09-24,31.65999984741211,32.43000030517578,27.70000076293945,27.81999969482422,6714600.0,0.159706986527411,-1.3186283538731796,-6.736823436898769,67.99287439847438,54.44423297696812,-3.8754215517153625,-4.625131486898262,-1.9829618673387728,-1.8027333521266975,17.084793348201266,5.130001068115231,0.3907387485737601,4.417999744415283,1.6892323391404318,7.146767149690135,3.0536160417778575,5.782383447052709,-6.831307065582276,90.14083853499008,33.689563666757465,1.3643837026374261,9,-3.1349992752075195,-3.1349992752075195,-1.2874999046325684,-0.4250001907348633,-6.930000305175781,2,-0.28111180231915756,1.3423437046252313,27.29999923706055,-1.6554608649100901,27.670000076293945,2.1957666938472262,29.25,-0.28111180231915756
4329,2008-09-25,33.060001373291016,33.580001831054695,31.6200008392334,32.009998321533196,3965600.0,0.04421988416381328,-1.142079908613937,0.2734382838631377,69.37500413168551,56.65756218478141,-5.0106732613661755,-5.850158386665335,-3.4494889040767376,-3.126992395746555,16.494458435903763,1.9600009918212962,0.8209121354725433,5.516501235961915,1.750854175132197,9.282148296791632,3.6336777055470577,7.399324766376772,-7.927256290527346,92.28486159840294,31.268180271570813,1.8828235304148588,9,-3.960000038146969,-3.960000038146969,-2.7550015449523926,-1.8700017929077148,-6.850002288818359,3,-0.34482761803781714,-1.3186283538731796,31.65999984741211,1.3423437046252313,27.29999923706055,-1.6554608649100901,27.670000076293945,-0.34482761803781714
4330,2008-09-26,33.900001525878906,34.709999084472656,32.580001831054695,32.939998626708984,4327900.0,0.02540835201738756,-1.5357163130874039,0.9142858180866925,72.01987052977027,59.19454793210026,-5.329423843903125,-6.502974045104718,-4.334730209629345,-3.8873529191773706,16.00854346065328,2.1299972534179616,1.0503163694629691,6.026001358032225,1.3129353734643203,10.73906734260013,3.6694683657482727,8.382534350316178,-8.260421038217775,89.70778057780797,22.51498808954142,2.356532992283952,9,-4.235001564025879,-4.235001564025879,-4.550000667572014,-3.3850011825561523,-7.020002365112305,4,-0.3814159773017647,-1.142079908613937,33.060001373291016,-1.3186283538731796,31.65999984741211,1.3423437046252313,27.29999923706055,-0.3814159773017647
4331,2008-09-29,33.0,34.139999389648445,32.5,33.220001220703125,3247500.0,-0.026548716382559845,-1.688520899517234,-0.2291672461545186,68.82910943531827,60.67965056085574,-3.8164809792369176,-5.396052276899141,-3.4707283963319213,-2.8979259592466704,15.361325238859836,1.6399993896484446,1.1675310204094345,4.8189998626709,-0.389786371985096,10.027786097326896,2.214606745342902,7.423392979998898,-6.6347860245939465,78.2719273627254,6.387481583373329,2.6043931173279984,9,-3.3350000381469727,-3.3350000381469727,-3.679999828338623,-2.515000343322754,-4.459999084472656,0,-0.3572727550159801,-1.5357163130874039,33.900001525878906,-1.142079908613937,33.060001373291016,-1.3186283538731796,31.65999984741211,-0.3572727550159801
4332,2008-09-30,33.240001678466804,33.990001678466804,31.290000915527344,33.81999969482422,4558400.0,0.007272778135357649,4.869554220414316,2.6363399916770383,67.3841046532032,62.87198935291327,-3.6414763149337404,-5.400205709593777,-3.738235574180628,-3.062644915088903,15.335720763544943,2.7000007629394602,1.47189742810599,4.733501434326179,-0.8905726491439339,10.357575517796292,1.9214643925911226,7.545538476061235,-6.2072048943354226,79.02998918715377,9.408888342887067,2.8120370417350573,9,-3.5750017166137766,-3.5750017166137766,-3.920001506805427,-2.755002021789558,-5.720001220703132,1,-0.3766546851055935,-1.688520899517234,33.0,-1.5357163130874039,33.900001525878906,-1.142079908613937,33.060001373291016,-0.3766546851055935
4333,2008-10-01,32.650001525878906,33.189998626708984,32.200000762939446,33.080001831054695,1688100.0,-0.01774970285185351,2.0461758768017497,0.7413823720921269,63.151927302790305,64.01673010694097,-2.344923759228891,-4.544670156775851,-3.1767163307819857,-2.405936404884706,14.730901649916445,1.040000915527358,1.8386006245814421,3.8270011901855483,-1.9881852116466803,9.642187592017777,0.919407989269434,6.734594391101663,-5.003028557720224,39.76612100850834,-26.347808126667466,2.9075932009161147,10,-1.8750019073486328,-2.985001564025879,-3.362501621246338,-2.16500186920166,-5.760002136230465,2,-0.31699852389332306,4.869554220414316,33.240001678466804,-1.688520899517234,33.0,-1.5357163130874039,33.900001525878906,-0.31699852389332306
4334,2008-10-02,30.86000061035156,33.110000610351555,30.85000038146973,32.630001068115234,2373500.0,-0.054823915218152885,-1.5251386290112887,4.116277212966353,60.47773994376118,64.05473364166326,-0.103324518340699,-2.466876250755284,-1.476558459418495,-0.571732400570216,13.81423310993854,2.2600002288818253,2.0079202415733093,1.7740002632141092,-3.901545201170304,7.449545727598522,-1.0637724689780974,4.611772995406316,-2.6479855528877607,0.2590733741451532,-64.52264832509141,2.8377727321922057,10,-0.08500099182128551,-1.1950006484985316,-1.6075005531311,-0.37500095367431285,-3.120000839233395,3,-0.19863904558896883,2.0461758768017497,32.650001525878906,4.869554220414316,33.240001678466804,-1.688520899517234,33.0,-0.19863904558896883
4335,2008-10-03,29.10000038146973,32.549999237060554,29.020000457763672,30.86000061035156,3348200.0,-0.05703176260766052,-2.6770819156534778,0.994350154635281,56.51953023693307,64.38469788536925,1.8250881772582233,-0.5076536275371346,0.21159233980865721,1.2351397470829113,12.38596984752341,3.529998779296882,2.3674247062615024,-0.1289999961852999,-5.644482969923811,5.386482977553211,-2.886741483054557,2.6287414906839572,-0.36814660184522197,1.562498835846606,-63.73419867008966,2.757741486869256,10,1.6749992370605433,0.5649995803832972,0.1474995613098109,1.384999275207516,-1.8000011444091797,4,-0.09931275804509498,-1.5251386290112887,30.86000061035156,2.0461758768017497,32.650001525878906,4.869554220414316,33.240001678466804,-0.09931275804509498
4336,2008-10-06,27.8799991607666,29.209999084472656,24.26000022888184,29.209999084472656,5428400.0,-0.04192444002440632,6.443607728634462,0.7556816765592332,49.30087951350483,63.89456001616011,3.4397353294057424,0.913552999264887,1.3095916032611683,2.4939574461311196,11.887381838808738,4.949998855590817,2.5585221065545305,-1.4470011711120598,-6.781612399048065,3.887610056823945,-4.1143067850800605,1.2203044428559409,6.829999923706055,37.204505576298494,-23.572213270165655,2.6673056139680016,10,1.6050004959106445,1.6050004959106445,1.1325011253356934,2.6050004959106445,-0.8699989318847621,0,-0.03586800681856628,-2.6770819156534778,29.10000038146973,-1.5251386290112887,30.86000061035156,2.0461758768017497,32.650001525878906,-0.03586800681856628
4337,2008-10-07,26.65999984741211,28.479999542236328,26.36000061035156,27.399999618530273,2674900.0,-0.04375894369004518,-2.1641816538442264,0.556390837268734,50.23746731590973,61.92173700698626,5.095220455045222,2.3152640400494455,2.407338453312395,3.7325009913897986,11.361849514561753,2.119998931884769,2.5194439769404973,-2.7070004463195794,-7.943243979394154,2.5292430867549918,-5.325122212856865,-0.0888786797822938,7.840999259948731,26.875700438134903,-37.0030517342001,2.618121766537286,10,2.8249998092651367,2.8249998092651367,2.190000057220459,3.8249998092651367,0.0400009155273402,1,0.0705176698752954,6.443607728634462,27.8799991607666,-2.6770819156534778,29.10000038146973,-1.5251386290112887,30.86000061035156,0.0705176698752954
4338,2008-10-08,26.56999969482422,27.520000457763672,24.81999969482422,25.53000068664551,3218600.0,-0.0033758497037885693,-1.195121686467677,-1.4054044997976616,46.214690629276035,59.348368840051876,4.902862831741942,2.504532051346281,2.3412161504382,3.8439037360165003,11.621793137985478,2.700000762939453,2.6949577234739763,-2.778500556945801,-8.053320775178022,2.4963196612864174,-5.415910666061912,-0.14109044782968994,7.726179434967044,26.101687755619718,-34.48621968055416,2.6374101091161095,10,2.9149999618530273,2.9149999618530273,2.265000343322754,3.9149999618530273,2.380001068115231,2,0.03575463958791514,-2.1641816538442264,26.65999984741211,6.443607728634462,27.8799991607666,-2.6770819156534778,29.10000038146973,0.03575463958791514
4339,2008-10-09,26.059999465942386,27.979999542236328,25.489999771118164,26.90999984741211,2649000.0,-0.019194589188541777,-1.5025126206110608,-0.8173088385519536,40.545349932722765,55.85119988482437,4.8226433008521035,3.015562103798164,2.6804682592764912,4.375432305470465,12.842520080459016,2.489999771118164,2.9039967390748096,-3.191000747680661,-8.639230581847148,2.2572290864858218,-5.915115664763903,-0.4668858305974197,8.035456085830685,21.71290051162504,-33.9623990879158,2.724114917083242,10,3.1400003433227575,3.4250001907348597,2.4625010490417445,4.160000801086422,1.4400005340576136,3,0.03184957562223967,-1.195121686467677,26.56999969482422,-2.1641816538442264,26.65999984741211,6.443607728634462,27.8799991607666,0.03184957562223967
4340,2008-10-10,25.440000534057614,26.5,23.03000068664551,24.57999992370605,4488500.0,-0.023791210460117007,1.3288589573073786,-1.011764969875129,42.991833770388894,52.980391477610006,4.6001440088556755,3.7025279692234143,3.0764401269991772,5.01357287435005,14.372957413037971,3.4699993133544886,2.4503992678635527,-3.7329997062683127,-9.358697814569151,1.8926984020325257,-6.545848760418732,-0.9201506521178935,8.458745911257633,38.99677139494803,-15.722830800008524,2.8128490541504183,10,3.070000648498546,3.4299993515014684,3.0824999809265172,4.779999732971195,1.2299995422363317,4,0.09040877314375217,-1.5025126206110608,26.059999465942386,-1.195121686467677,26.56999969482422,-2.1641816538442264,26.65999984741211,0.09040877314375217
4341,2008-10-13,28.88999938964844,29.11000061035156,25.690000534057614,26.01000022888184,2365900.0,0.13561315971562848,1.0602400155805118,3.3488338567449123,54.18641309282467,51.513981304234605,0.5652757547200302,0.4620913123915713,-0.504087224005513,1.6244750855381298,14.826337378611477,3.6700000762939453,1.8881326331405432,-0.4010007858276339,-5.890635791891977,5.08863422023671,-3.145818288859804,2.3438167172045397,4.573997225320017,96.38155882460904,39.47215511672634,2.744817503032172,10,-0.779999732971195,-0.01999950408935902,-0.41249895095825195,1.2850008010864222,-2.5699996948242223,0,-0.05503635120039507,1.3288589573073786,25.440000534057614,-1.5025126206110608,26.059999465942386,-1.195121686467677,26.56999969482422,-0.05503635120039507
4342,2008-10-14,27.60000038146973,29.309999465942386,27.5,28.979999542236328,3051400.0,-0.04465209537667658,-1.2911386751169502,-0.47916651489553497,37.248748512430204,48.63585032752793,1.085229833533333,1.8011172907607467,0.7263564557851048,2.9534830305265416,15.67111220468565,1.8099994659423864,1.106302894406742,-1.6634998321533168,-7.182632343096724,3.855632678790087,-4.4230660876250205,1.096066423318387,5.4466363963658075,72.77070992258837,19.236000588362742,2.7595662554717024,10,0.47000026702880504,1.269999504089352,0.7750000953674316,2.574999809265133,-4.229999542236332,1,-0.021376816827292866,1.0602400155805118,28.88999938964844,1.3288589573073786,25.440000534057614,-1.5025126206110608,26.059999465942386,-0.021376816827292866
4343,2008-10-15,24.78000068664551,28.20000076293945,24.520000457763672,27.15999984741211,3101700.0,-0.10217390057420173,-1.5379315787915935,1.7246381218409537,26.124568330426712,44.81883125937965,2.9854184634210235,4.722251183164271,3.4108950046948046,5.806548848687193,17.286523416106647,3.6800003051757777,0.31011880831336924,-4.3939995765686,-10.150013010399501,1.3620138572622977,-7.272006293484051,-1.5159928596531493,7.865970647542422,27.866247454843208,-19.908971975558803,2.8780067169154493,10,3.009999275207523,4.089999198913571,2.8399991989135707,5.394999504089352,-2.610000610351566,2,0.07748184112556022,-1.2911386751169502,27.60000038146973,1.0602400155805118,28.88999938964844,1.3288589573073786,25.440000534057614,0.07748184112556022
4344,2008-10-16,25.79999923706055,25.79999923706055,23.559999465942386,24.989999771118164,3258500.0,0.04116216796413319,4.530867279059369,-0.3403360300688028,26.88355571580773,41.52594520147684,1.3099296614567244,3.727165336860903,2.2551458386207237,4.812151599587548,17.92837710583,2.239999771118164,-0.4969187332700393,-3.268500995635982,-9.196829265084947,2.659827273812983,-6.232665130360463,-0.3043368609114978,6.461333271225687,44.10826574595569,1.5696008691890384,2.9641641347244834,10,0.37000083923339844,3.0700006484985316,1.8200006484985316,4.375000953674313,-4.659999847412109,3,0.12209308600885782,-1.5379315787915935,24.78000068664551,-1.2911386751169502,27.60000038146973,1.0602400155805118,28.88999938964844,0.12209308600885782
4345,2008-10-17,25.68000030517578,27.81999969482422,24.29999923706055,25.290000915527344,2432900.0,-0.004651121528422175,-1.9704610788659638,0.4814810454161181,28.136198838271895,39.174314015339846,0.9988206770709489,3.758706403636232,2.318052382026618,4.9617847669262645,19.402649915321756,3.5200004577636683,-1.2292448355676058,-3.2099999427795396,-9.327289608126733,2.9072897225676506,-6.268644775453133,-0.15135511010594627,6.212078930244829,36.869579812754694,-1.1016008794489878,3.058644832673595,10,0.4899997711181676,3.189999580383301,1.9749999046325684,4.494999885559082,-3.0900001525878906,4,0.07087226141727876,4.530867279059369,25.79999923706055,-1.5379315787915935,24.78000068664551,-1.2911386751169502,27.60000038146973,0.07087226141727876
4346,2008-10-20,26.04999923706055,26.3799991607666,23.420000076293945,26.059999465942386,3117800.0,0.014408057923978923,8.107694835777286,-0.025641652646817167,28.6899688130884,36.78014751502636,0.3821215452120654,3.4373531200058913,1.8966623914334342,4.600081370448855,21.039803783807592,2.9599990844726562,-1.8301295763611947,-2.759000968933101,-8.98622204761914,3.468220109752938,-5.872611508276119,0.3546095704099166,5.487596856409056,44.65194284041484,11.3839050260735,3.113610539343019,10,0.12000083923339844,2.8200006484985316,1.5825009346008265,4.125000953674313,-3.0299987792968786,0,0.023800416790467294,-1.9704610788659638,25.68000030517578,4.530867279059369,25.79999923706055,-1.5379315787915935,24.78000068664551,0.023800416790467294
4347,2008-10-21,24.459999084472656,26.290000915527344,24.28000068664551,25.75,1444500.0,-0.06103647597524109,-1.4363672934338627,128.9971390425329,27.084486068132634,34.654569230454875,1.8184641961091472,5.063275174793667,3.4034855278677867,6.186341441849578,22.383905490631822,2.0100002288818324,-2.304035310671509,-4.2070011138916,-10.7028344020503,2.2888321742670996,-7.45491775797095,-0.9590844698122503,6.737293192723985,21.75729830090377,-10.247233393466097,3.247916644079349,10,1.7100009918212926,4.410000801086426,2.8925013542175293,5.715001106262207,0.21000099182128906,1,0.07604254619667183,8.107694835777286,26.04999923706055,-1.9704610788659638,25.68000030517578,4.530867279059369,25.79999923706055,0.07604254619667183
4348,2008-10-22,22.76000022888184,24.31999969482422,22.46999931335449,24.229999542236328,2503600.0,-0.06950118230666602,1.2424252232465436,1.1395335426979623,27.22158733305467,33.17415116382509,3.2644735411993757,6.389936598835064,4.978206052359528,7.873954206477631,22.680562115621733,1.9899997711181676,-2.5873879567275466,-5.461999988555906,-12.304658599153623,1.380658622041814,-8.883329293854768,-2.0406706832570443,8.110600384692756,5.420577473822217,-29.335505714377643,3.42132930529886,10,3.129999160766598,5.829998970031735,4.592500209808346,7.414999961853024,1.8299999237060511,2,0.026801432522723934,-1.4363672934338627,24.459999084472656,8.107694835777286,26.04999923706055,-1.9704610788659638,25.68000030517578,0.026801432522723934
4349,2008-10-23,21.65999984741211,23.5,20.40999984741211,22.93000030517578,2560500.0,-0.04833042049243297,1.564315641684355,0.8639462931894668,28.271017859452655,31.53850495149884,4.106544353635066,6.948331744623218,5.971090440359603,8.939398473493444,22.73335432144049,3.0900001525878906,-2.8560635032546955,-5.992000293731689,-13.034128889746064,1.0501283022826868,-9.513064591738875,-2.4709359957245027,8.706564688149278,16.86909616383533,-21.173412563150002,3.5210642980071873,10,3.1999998092651367,5.899999618530273,5.810000419616699,8.515000343322754,-0.4500007629394531,3,0.023545717104091812,1.2424252232465436,22.76000022888184,-1.4363672934338627,24.459999084472656,8.107694835777286,26.04999923706055,0.023545717104091812
4350,2008-10-24,20.96999931335449,21.51000022888184,19.290000915527344,20.07999992370605,1766100.0,-0.031855980559485575,1.2538050129350948,-0.7007866683887866,29.174192400172288,28.759369318981907,4.577128274895681,6.977733554610126,6.508286950696114,9.601337419157705,22.48450912776274,2.3699989318847656,-3.071818425649262,-6.035500717163089,-13.036438217112615,0.9654367827864334,-9.53596946713785,-2.5350319671883277,8.600040047154955,23.695328824026415,-13.85613563977434,3.5004687499747615,10,3.3300008773803746,6.030000686645511,6.102500915527347,8.84000110626221,1.1100006103515625,4,0.008106823169311772,1.564315641684355,21.65999984741211,1.2424252232465436,22.76000022888184,-1.4363672934338627,24.459999084472656,0.008106823169311772
4351,2008-10-27,21.209999084472656,22.3700008392334,20.5,21.059999465942386,2268300.0,0.011444910776192918,-1.9448865727008537,0.1685390128071008,32.54323121865585,28.236534064118093,3.5013601077604015,6.123102766371165,6.163800754449685,9.274030926684894,22.1331885826931,1.8700008392333984,-3.150888780552844,-5.206000900268556,-12.065737632573331,1.6537358320362188,-8.635869266420944,-1.7761325341161687,7.332036431538576,27.42854527064732,-10.999380052536907,3.4298683661523874,10,2.535001754760742,5.790000915527344,6.092501163482666,8.600001335144043,2.1300010681152344,0,0.0650637023895726,1.2538050129350948,20.96999931335449,1.564315641684355,21.65999984741211,1.2424252232465436,22.76000022888184,0.0650637023895726
4352,2008-10-28,20.71999931335449,22.3799991607666,18.43000030517578,21.09000015258789,4075600.0,-0.023102300437008783,1.6779663647020107,-2.4666785346439792,31.73015900814015,28.859377472752918,3.255109405458686,5.931135247582137,6.565322030782639,9.679215474860907,22.679269626754774,3.9499988555908203,-3.272249621237396,-5.070000553131106,-11.584047637699424,1.4440465314372126,-8.327024095415265,-1.8129770108469465,6.896832742608353,38.87944389609509,-1.0619109753396003,3.25702354228416,10,2.4050006866455114,5.85000038146973,6.577500820159916,9.085001945495613,1.6000003814697301,1,0.1110039199145525,-1.9448865727008537,21.209999084472656,1.2538050129350948,20.96999931335449,1.564315641684355,21.65999984741211,0.1110039199145525
4353,2008-10-29,22.299999237060547,23.770000457763672,19.93000030517578,20.399999618530273,3627900.0,0.07625482509971482,-1.704227130439221,-5.135122456659418,38.992968602994935,30.20486779355149,1.4374938986637922,3.7270709972086706,4.901128670102462,8.009633832715657,23.035726378790695,3.8400001525878906,-3.8889799569839454,-2.97250051498413,-8.8002056515204,2.85520462155214,-5.886353083252267,-0.05864794671599327,4.214413008807849,72.47188803935282,28.97620278039784,2.9138525682681355,10,0.8250007629394531,4.270000457763672,4.955000877380371,7.505002021789554,1.7500000000000036,2,0.1062780681756561,1.6779663647020107,20.71999931335449,-1.9448865727008537,21.209999084472656,1.2538050129350948,20.96999931335449,0.1062780681756561
4354,2008-10-30,24.729999542236328,25.01000022888184,22.3799991607666,22.729999542236328,2678800.0,0.10896862727857615,1.0546872322449006,1.0526317902879796,48.12069552718014,32.42536742565241,-1.2965987009981568,0.858284174806748,2.4708193792133883,5.501995350806574,24.026326489604685,2.7100009918212926,-4.045519382498501,-0.2360001564025893,-5.437528150200706,4.965527837395527,-2.8367641533016474,2.364763840496469,0.8142832707489553,95.74467036638191,49.54505928651074,2.6007639968990572,10,-2.3249998092651367,1.8400001525878906,3.7950010299682617,5.075001716613773,0.3199996948242223,3,-0.005661115739583167,-1.704227130439221,22.299999237060547,1.6779663647020107,20.71999931335449,-1.9448865727008537,21.209999084472656,-0.005661115739583167
4355,2008-10-31,26.209999084472656,26.36000061035156,24.11000061035156,24.61000061035156,2352800.0,0.05984632307447635,1.3684191505679968,0.7999992370605487,42.080374706203955,33.91319030266525,-3.0100506901312514,-0.8952269973170957,0.991583244085259,3.9708571240937047,25.82294778063797,2.25,-3.702360256378199,1.388499450683593,-3.47934263980628,6.256341541173466,-1.0454215945613434,3.8224204959285295,-7.779998779296875,98.1084297590632,55.84998175322088,2.433921045244936,10,-3.8149986267089844,0.3600006103515625,2.8900022506713903,3.595002174377445,-1.7599983215332067,4,-0.19076688953270904,1.0546872322449006,24.729999542236328,-1.704227130439221,22.299999237060547,1.6779663647020107,20.71999931335449,-0.19076688953270904
4356,2008-11-03,26.8799991607666,27.56999969482422,26.3700008392334,26.82999992370605,1991500.0,0.025562766108254698,-1.474231061157233,0.03124955296474001,47.79140667820281,36.21395925933972,-3.9671187383643662,-1.73282885542843,0.32176590725978116,3.251338784496504,25.755545763978095,1.3600006103515625,-3.422185918712735,2.108499526977539,-2.646297770849987,6.863296824805065,-0.2688991219362258,4.485898175891304,-8.291398849487305,92.45075951712775,51.81907889608149,2.3773986489137635,11,-3.8799991607666016,-0.5949993133544886,2.785000801086426,2.9250020980834996,-1.8999996185302734,0,-0.17857140576352826,1.3684191505679968,26.209999084472656,1.0546872322449006,24.729999542236328,-1.704227130439221,22.299999237060547,-0.17857140576352826
4357,2008-11-04,28.540000915527344,28.57999992370605,26.21999931335449,27.35000038146973,2166600.0,0.06175601959034438,2.7165406363343028,23.800373846034706,62.41744007314944,40.12460956379469,-5.57363657080985,-3.4201151678540462,-1.3048976590064498,1.5273375036654855,25.554087164044187,2.3600006103515625,-3.1347581525583763,3.6745012283325202,-1.306450087146878,8.655452543811919,1.1840255705928229,6.164976886072218,-9.59214462890625,99.53758370008457,54.92452284602895,2.490475657739699,11,-5.035000801086426,-2.329999923706051,1.1249990463256836,1.2650003433227575,-3.8900012969970703,1,-0.18220044135003388,-1.474231061157233,26.8799991607666,1.3684191505679968,26.209999084472656,1.0546872322449006,24.729999542236328,-0.18220044135003388
4358,2008-11-05,27.520000457763672,28.85000038146973,27.190000534057614,28.649999618530273,1785100.0,-0.03573932813746805,1.1699334672216666,-0.9495787005351822,55.68032130133084,43.17008772400337,-4.254867993163689,-2.4509556105210635,-0.28142213773469393,2.4778751421656082,24.83560257465014,1.6599998474121165,-2.9026928631532094,2.6070007324218736,-2.45977110452662,7.673772569370367,0.07361481394762848,5.140386650896119,-7.994215552917481,79.44359083812475,33.33050124189643,2.533385918474247,11,-3.880000114440918,-1.710000991821289,2.1449995040893555,2.2850008010864293,-1.7100009918212855,2,-0.18895351295215845,2.7165406363343028,28.540000915527344,-1.474231061157233,26.8799991607666,1.3684191505679968,26.209999084472656,-0.18895351295215845
4359,2008-11-06,26.88999938964844,27.53000068664551,26.46999931335449,26.75,1647400.0,-0.022892480292001638,-2.028572051378456,-0.1238933571892781,53.865811394560566,45.91360094560207,-3.134611263365173,-1.850458773282643,0.3512525220425182,3.034044765279745,24.39713432461067,1.0600013732910227,-2.495507981445801,1.9354996681213414,-3.1841490513373536,7.0551483875800365,-0.6243246916080061,4.495324027850689,-6.618277246672367,58.649766108344714,10.897857689483061,2.5598243597293484,11,-3.249999046325687,-1.1199989318847727,3.3300004005432093,2.91500186920166,-1.7199993133544957,3,-0.10561547850689712,1.1699334672216666,27.520000457763672,2.7165406363343028,28.540000915527344,-1.474231061157233,26.8799991607666,-0.10561547850689712
4360,2008-11-07,27.739999771118164,27.739999771118164,26.78000068664551,27.20000076293945,1332700.0,0.03161027894247326,2.5555586952298404,3.857152588555786,55.23868636797015,48.435318184414776,-3.2668391958324925,-2.655460964990411,-0.49452393226482627,2.119036585896648,23.20733450601121,0.9599990844726527,-1.91790285281591,2.670500087738038,-2.596279892545361,7.937280068021437,0.037110097596336544,5.303890077879739,-6.782015369062599,57.794670739543285,9.251979642259549,2.6333899901417004,11,-4.09999942779541,-2.2499999999999964,2.4800000190734863,2.065001487731937,0.22999954223632457,4,-0.09697190181156168,-2.028572051378456,26.88999938964844,1.1699334672216666,27.520000457763672,2.7165406363343028,28.540000915527344,-0.09697190181156168
4361,2008-11-10,27.29999923706055,29.0,27.13999938964844,28.149999618530273,1217400.0,-0.01586159112069374,-2.179488015493552,-1.5740776716175235,59.47930412603473,51.518556530847505,-2.0921354570496966,-2.4671804738560326,-0.041462911554301485,2.479633752108864,23.00340739575558,1.860000610351559,-1.2647494246436075,2.3099995613098194,-2.7582217438841035,7.378220866503742,-0.22411109128714202,4.844110213906781,-5.710653556651852,38.848908523445154,-12.541552569059213,2.5341106525969606,11,-2.83499908447266,-3.4299993515014684,2.9200005531311,2.505002021789551,0.3400001525878906,0,-0.10439555142009471,2.5555586952298404,27.739999771118164,-2.028572051378456,26.88999938964844,1.1699334672216666,27.520000457763672,-0.10439555142009471
4362,2008-11-11,27.01000022888184,27.61000061035156,26.51000022888184,26.81999969482422,1591900.0,-0.010622674589127024,-1.7160521153923198,-0.22352993975025476,65.65953905987556,54.481508803834245,-0.9119729449239848,-2.343817899931903,0.26268701258424443,2.6963592186123684,22.95571857911564,1.1000003814697195,-0.544745148229282,2.049500560760503,-2.9612985715199294,7.060299693040935,-0.4558990053797132,4.554900126900719,-4.679589116514013,21.34390391187323,-34.380039268514736,2.505399566140216,11,-1.3200006484985387,-3.1400003433227575,2.4749994277954066,2.615000724792484,2.14999961853027,1,-0.07515737391497046,-2.179488015493552,27.29999923706055,2.5555586952298404,27.739999771118164,-2.028572051378456,26.88999938964844,-0.07515737391497046
4363,2008-11-12,26.70000076293945,27.3700008392334,26.479999542236328,26.54999923706055,2090700.0,-0.01147721078546704,-5.13792060193102,0.7894794960597782,69.71830943874707,56.881243682897235,0.0981219724849609,-1.9843397686583337,0.5967444775717112,2.9576827886511126,22.071176811615413,0.8900012969970703,0.11811768948452794,1.6435010910034151,-3.4259632613965643,6.7129654434033945,-0.8912310851965763,4.178233267203407,-3.702630761808404,9.090963919457124,-49.418467331604404,2.53473217619999,11,-0.14500045776366832,-2.8300008773803675,2.7849988937377965,2.925000190734874,3.119998931884769,2,-0.07677906688507108,-1.7160521153923198,27.01000022888184,-2.179488015493552,27.29999923706055,2.5555586952298404,27.739999771118164,-0.07677906688507108
4364,2008-11-13,28.95000076293945,28.95000076293945,26.38999938964844,27.07999992370605,3060400.0,0.08426966051338391,1.737968154431924,12.466545445298388,77.8242688398201,60.852787475521254,-1.6654602728822745,-4.201671482305208,-1.5793450219231637,0.6808573107149307,20.835124875137407,2.5600013732910085,0.964018185929099,3.736001014709469,-1.6184444685533492,9.090446497972287,1.0587782730780582,6.41322375634088,-5.35236776192151,98.08432086711981,33.71825629254067,2.677222741631409,11,-1.3400011062622035,-5.0800008773803675,0.5349988937377965,0.6750001907348739,-0.07999992370605113,3,-0.10846290895497168,-5.13792060193102,26.70000076293945,-1.7160521153923198,27.01000022888184,-2.179488015493552,27.29999923706055,-0.10846290895497168
4365,2008-11-14,27.5,28.82999992370605,27.309999465942386,28.29999923706055,2435100.0,-0.05008638081957073,-1.5762712960269003,-0.4278068866474455,70.22507936040664,63.3454177735439,-0.01478410383444384,-2.749287211783482,-0.09139126944588583,2.0662683382116285,20.4062719139767,1.6400012969970632,1.5945795351076946,2.19500026702881,-3.2538225173786586,7.643823051436279,-0.5294111251749243,4.919411659232544,-3.362130299083855,42.52874907190329,-25.41457643042378,2.7244113922037343,11,0.1099996566772461,-3.630000114440918,1.842499732971195,2.1250009536743235,1.6700000762939453,4,-0.08472726995294744,1.737968154431924,28.95000076293945,-5.13792060193102,26.70000076293945,-1.7160521153923198,27.01000022888184,-0.08472726995294744
4366,2008-11-17,26.670000076293945,27.57999992370605,26.5,27.1299991607666,2770100.0,-0.030181815407492874,-1.7000023841880558,0.5749994039529812,68.7224655855079,64.04597616380595,0.8742293626863109,-1.9715386095377596,0.7780156055094523,2.831465577973418,19.676788807338845,1.0799999237060511,1.8765669183344862,1.3340003013610833,-4.139667051367763,6.807667654089929,-1.4028333750033397,4.070833977725506,-2.045917345469416,10.93752095474658,-58.175471426299005,2.7368336763644225,11,1.0249996185302734,-2.8000001907348633,2.0200004577636754,2.340001106262214,2.3199996948242188,0,0.04874387826552984,-1.5762712960269003,27.5,1.737968154431924,28.95000076293945,-5.13792060193102,26.70000076293945,0.04874387826552984
4367,2008-11-18,26.31999969482422,26.93000030517578,25.60000038146973,26.53000068664551,2326200.0,-0.013123373845837727,1.6336626184302643,0.456524803874421,63.71077576247089,64.93824888171041,0.9791767847811954,-1.55476028172734,1.1661026472342542,3.115087846246521,19.034692003729567,1.3299999237060511,2.1833808047954797,0.8909998893737807,-4.58320394869974,6.365203727447302,-1.8461020296629798,3.628101808410541,-1.2583252370821434,21.492514369165804,-45.245998735858365,2.7371019190367605,11,0.9800004959106445,-2.4499998092651367,2.1700000762939453,2.6900014877319407,3.1800003051757812,1,0.05015196467056948,-1.7000023841880558,26.670000076293945,-1.5762712960269003,27.5,1.737968154431924,28.95000076293945,0.05015196467056948
4368,2008-11-19,23.3700008392334,27.10000038146973,23.21999931335449,25.79999923706055,3630200.0,-0.11208202468828043,-1.8424901156774869,11.571366290950857,45.52042653234645,64.01098389701994,3.6638878672822592,1.52127817992627,4.0858772307403655,5.965392451741451,18.173693073872126,3.8800010681152415,2.254908544633256,-2.089498996734619,-7.507599739024837,3.3286017455555985,-4.79854936787973,0.6195513744104915,5.629999160766602,2.6178270145075584,-57.95440894210957,2.7090503711451093,11,2.7399988174438477,0.3449993133544922,5.09999942779541,5.499999046325684,5.379999160766602,2,0.24775347882994092,1.6336626184302643,26.31999969482422,-1.7000023841880558,26.670000076293945,-1.5762712960269003,27.5,0.24775347882994092
4369,2008-11-20,22.170000076293945,23.54999923706055,21.700000762939453,23.399999618530273,3405300.0,-0.051347912702035536,1.418300588411283,0.5061729848612926,36.44295947217913,61.922569797487604,4.608588880777042,2.9106778899464842,5.206591883132525,7.044296495609071,16.94123776270255,1.8499984741210973,1.8759123377131672,-3.3149997711181634,-8.66214318653293,2.032143644296603,-5.988571478825548,-0.6414280634107783,6.714399909973146,6.591856503163447,-47.19856771477199,2.6735717077073833,11,3.1800003051757812,1.5450000762939453,6.159999847412113,6.699999809265137,8.239999771118164,3,0.3450608747047459,-1.8424901156774869,23.3700008392334,1.6336626184302643,26.31999969482422,-1.7000023841880558,26.670000076293945,0.3450608747047459
4370,2008-11-21,21.13999938964844,22.309999465942386,19.8700008392334,22.229999542236328,2943700.0,-0.046459209882767194,2.9039978027343585,0.8861793156492557,31.192666283947133,58.779610037255644,5.144973475367475,4.167750294049043,6.176263361105992,7.950452504689146,15.577072015364363,2.439998626708988,1.6421534033542997,-4.353500461578367,-9.67088173242654,0.9638808092698063,-7.012191097002454,-1.6948098261542803,7.457024627685545,16.472097292108923,-31.088485034846915,2.658690635424087,11,3.2700014114379847,2.5750007629394496,6.380000591278073,7.730000495910641,9.23999977111816,4,0.36565760041459994,1.418300588411283,22.170000076293945,-1.8424901156774869,23.3700008392334,1.6336626184302643,26.31999969482422,0.36565760041459994
4371,2008-11-24,22.59000015258789,22.709999084472656,21.209999084472656,21.540000915527344,2268000.0,0.06859038811748808,1.3255866219153372,-0.9633019174975621,30.23255961318722,54.84327898762361,3.304054998772834,2.9791808343267405,4.696690468232255,6.384739442197997,14.473915452699899,1.5699996948242152,1.4988028120653283,-2.9724997520446763,-8.087818202526847,2.1428186984374946,-5.530158977285762,-0.41484052680359085,5.48340247406006,37.62101639792306,-3.225827378973065,2.5576592252410864,11,1.8200006484985352,1.125,4.929999828338623,6.279999732971191,8.100000381469723,0,0.29127932179107385,2.9039978027343585,21.13999938964844,1.418300588411283,22.170000076293945,-1.8424901156774869,23.3700008392334,0.29127932179107385
4372,2008-11-25,23.020000457763672,23.149999618530273,21.670000076293945,22.01000022888184,1884100.0,0.019034984606961958,1.3307106008155052,0.9619056788167857,34.43983714464426,50.9234487327233,2.5128005553113795,2.8778759289287663,4.189279563232425,5.854722992363023,12.776091322721767,1.4799995422363281,1.2488165996945675,-2.6574995040893548,-7.40459356775979,2.08959455958108,-5.031046535924574,-0.28395247225413556,4.561198061639406,43.568462212598405,7.289740269457795,2.373547031835218,11,1.390000343322754,0.6949996948242188,4.499999523162842,5.84999942779541,9.130001068115234,1,0.2593396696193837,1.3255866219153372,22.59000015258789,2.9039978027343585,21.13999938964844,1.418300588411283,22.170000076293945,0.2593396696193837
4373,2008-11-26,24.670000076293945,24.739999771118164,22.1299991607666,22.739999771118164,1590500.0,0.07167678478363348,1.5217400919213178,1.9108909582253042,42.82946025365515,47.03513666759386,0.6085595040845675,1.4909778106264469,2.5303823586053014,4.0875793936184515,11.355463658329809,2.6100006103515625,0.9737286410802675,-1.125999927520752,-5.63020812147662,3.3782082664351165,-3.378104024498686,1.1261041694571823,2.4485265822989533,98.56263428794783,62.42391923889978,2.252104096977934,11,-0.31999969482421875,-0.9549999237060547,2.8499999046325684,4.199999809265137,6.959999084472656,2,0.19578434976768921,1.3307106008155052,23.020000457763672,1.3255866219153372,22.59000015258789,2.9039978027343585,21.13999938964844,0.19578434976768921
4374,2008-11-28,24.59000015258789,24.59000015258789,23.790000915527344,24.43000030517578,419700.0,-0.003242801923739269,9.0,0.08290146223450304,39.29299997912419,43.598238958562476,0.005647259938761806,1.6442532786332436,2.5571728219689405,4.064907726951876,10.388053704323069,0.8799991607666016,0.6052138332212031,-1.1989998817443848,-5.710612572159381,3.312612808670611,-3.454806226951881,1.0568064634631114,2.093614956843439,96.9199250219913,60.896574625746325,2.255806345207498,11,-0.8649997711181641,-0.875,2.6499991416931152,3.9999990463256836,6.930000305175781,4,0.1691744539080169,1.5217400919213178,24.670000076293945,1.3307106008155052,23.020000457763672,1.3255866219153372,22.59000015258789,0.1691744539080169
4375,2008-12-01,21.209999084472656,24.56999969482422,21.18000030517578,24.209999084472656,2535200.0,-0.13745429227903105,-1.21568764336292,-18.750017881410486,32.747876413328996,39.601062383875934,2.6815776654902557,4.880696465638437,5.80039263902443,7.324254707156136,10.204647309732852,3.4099998474121094,0.09564538224499586,-4.329000949859619,-9.275548764097792,0.6175468643785536,-6.8022748569787055,-1.8557270427405328,5.064799168746799,0.8426624662128677,-33.384760308987644,2.473273907119087,12,2.2750015258789062,2.5050010681152344,5.000000476837158,6.350000381469727,10.560001373291016,0,0.43375771617428116,9.0,24.59000015258789,1.5217400919213178,24.670000076293945,1.3307106008155052,23.020000457763672,0.43375771617428116
4376,2008-12-02,22.07999992370605,22.420000076293945,20.940000534057614,21.670000076293945,2054000.0,0.04101842889141394,1.7155951101887466,-0.13666661580403527,36.478334071999186,36.575235529379086,1.2203468643211508,3.8289668291075003,4.851835814279628,6.342383726350715,10.501103216245502,1.4799995422363317,-0.7996864296587987,-3.2190001487731976,-8.35379366273801,1.9157933651916146,-5.7863969057556055,-0.6516033917907897,3.8105104846742393,29.999989961320946,-5.615160077069891,2.5673967569824065,12,1.4050006866455114,1.6350002288818395,3.5700001716613805,4.920000076293949,7.829999923706058,1,0.3759057638469152,-1.21568764336292,21.209999084472656,9.0,24.59000015258789,1.5217400919213178,24.670000076293945,0.3759057638469152
4377,2008-12-03,23.34000015258789,23.559999465942386,21.3700008392334,21.56999969482422,1573400.0,0.057065227954509634,-1.0184336171798674,4.317075893895589,41.24087620275808,36.09972993720259,-0.5663812357214617,2.276118861873485,3.538229316245147,4.989797525067029,10.995748254060446,2.189998626708988,-1.514799931112087,-1.6989998817443848,-6.666697428946698,3.2686976654579283,-4.182848655345541,0.7848488918567718,2.189279681643587,63.157897378599785,23.18845070749481,2.4838487736011556,12,-1.0349998474121094,0.375,2.0325002670288086,3.6599998474121094,6.180000305175781,2,0.31491003999221356,1.7155951101887466,22.07999992370605,-1.21568764336292,21.209999084472656,9.0,24.59000015258789,0.31491003999221356
4378,2008-12-04,22.31999969482422,23.18000030517578,21.8700008392334,22.79999923706055,1298700.0,-0.043701818812995064,1.1128995043976633,-0.27118611191931147,31.532035160661408,35.55407168036729,0.3229778223302233,3.042567817795984,4.351108409607825,5.912576197524203,11.616909643131942,1.4699993133544922,-2.225252014983944,-2.4590003013610833,-7.424273161213307,2.5062725584911405,-4.941636731287193,0.023636128565026837,2.8697233997073752,37.80820013680661,4.975505029569504,2.4826364299261114,12,-0.0149993896484375,2.1150007247924805,2.5275001525878906,4.25,8.90999984741211,3,0.4404122744380756,-1.0184336171798674,23.34000015258789,1.7155951101887466,22.07999992370605,-1.21568764336292,21.209999084472656,0.4404122744380756
4379,2008-12-05,24.04999923706055,24.10000038146973,21.309999465942386,22.170000076293945,1644500.0,0.07750894112411211,1.818180679728453,-3.9166686534900323,40.53757507502795,36.592394879376265,-1.243015460974874,1.1477385805584213,2.3846867162169083,4.082771706898402,11.879310362001108,2.7900009155273438,-2.7968029886831154,-0.5870007514953564,-5.459653392187228,4.285651889196515,-3.0233270718412903,1.8493255688505776,0.8205405221531521,85.6749152070368,51.83518325636831,2.4363263203459353,12,-1.2099990844726598,0.3850011825561488,0.797500610351559,2.5200004577636683,5.980001449584961,4,0.3151767220027777,1.1128995043976633,22.31999969482422,-1.0184336171798674,23.34000015258789,1.7155951101887466,22.07999992370605,0.3151767220027777
4380,2008-12-08,25.04999923706055,25.29999923706055,23.79999923706055,24.3700008392334,1608000.0,0.041580042899087566,1.5423763333273912,0.3617014369037643,45.597824627826085,38.29964654766948,-1.821617412671408,-0.06758774536303847,1.1279302811865755,2.9941552931196753,12.048558183798619,1.5,-2.811669818534696,0.5474992752075245,-4.108186290907355,5.203184841322404,-1.780343507849917,2.875342058264966,-5.179998397827152,94.26605334015781,55.152867795886905,2.3278427830574397,12,-1.9299993515014684,-0.6149988174438512,-0.5624995231628453,1.5200004577636683,5.8100013732910085,0,0.2582834897308497,1.818180679728453,24.04999923706055,1.1128995043976633,22.31999969482422,-1.0184336171798674,23.34000015258789,0.2582834897308497
4381,2008-12-09,24.45000076293945,25.68000030517578,24.15999984741211,24.82999992370605,1537200.0,-0.02395203562455306,-2.166664348710677,-0.5588236119097344,44.986598448021724,39.471508914711414,-1.0393278750347363,0.32459034018995325,1.4879207022804728,3.511367736162118,12.66389168750926,1.5200004577636719,-2.575706274451239,0.09000072479247834,-4.375747702750683,4.55574915233564,-2.1428734889791023,2.322874938564059,-4.471399955749508,71.85356279125786,29.251083048756023,2.23287421377158,12,-1.1400003433227504,-0.015000343322750354,0.03249931335449574,2.119998931884769,6.29999923706055,1,0.29938648124378187,1.5423763333273912,25.04999923706055,1.818180679728453,24.04999923706055,1.1128995043976633,22.31999969482422,0.29938648124378187
4382,2008-12-10,24.979999542236328,26.0,24.709999084472656,24.709999084472656,1858700.0,0.021676841012628234,-8.55554613656593,-0.7105290896405644,54.95994626988804,40.81934069429285,-1.4103790872067279,-0.385029404013828,0.7113869007721547,2.9040178246208157,13.032059411029529,1.5499992370605504,-2.1170554887500757,0.7214995384216323,-3.579899770512789,5.022898847356053,-1.4292001160455783,2.872199192888843,-4.773342755126954,78.25159186322725,29.32762648805938,2.15069965446721,12,-1.5099992752075195,-0.5449991226196289,-0.33749961853027344,1.5900001525878906,4.5,2,0.19735790214247628,-2.166664348710677,24.45000076293945,1.5423763333273912,25.04999923706055,1.818180679728453,24.04999923706055,0.19735790214247628
4383,2008-12-11,24.649999618530273,26.059999465942386,24.5,24.96999931335449,1393900.0,-0.013210565642648997,-4.032265011167249,-1.1851820455219637,58.07291485576173,42.90599790280813,-1.2108482084556478,-0.22818411673917183,0.8049545345924933,3.157155810124486,13.440896492357254,1.5599994659423864,-1.7314443874747454,0.49399967193603445,-3.6575223527700587,4.6455216966421276,-1.5817613404170139,2.5697606842890828,-4.0957422386474605,70.31579268606079,15.374624170692044,2.075761012353047,12,-1.1499996185302734,-0.21499919891357422,0.20750093460083008,1.9200000762939453,6.880001068115238,3,0.19756596002429339,-8.55554613656593,24.979999542236328,-2.166664348710677,24.45000076293945,1.5423763333273912,25.04999923706055,0.19756596002429339
4384,2008-12-12,25.809999465942386,25.920000076293945,24.0,24.290000915527344,883800.0,0.047058818067490016,1.206896929716386,-4.750000000000064,65.07424191510118,46.497816291893926,-2.435735525656291,-1.7238702508685115,-0.5251671164894702,1.9064598191494646,14.132377536185798,1.9200000762939453,-1.4166368397537603,1.810999584198001,-1.7763225956113438,5.3983217640073455,0.017338494293330342,3.6046606741026714,-4.815282719174807,88.93805421764533,27.92744332792597,1.7936610899046714,12,-2.3099994659423864,-1.3749990463256871,-1.084999561309818,0.7600002288818324,5.170000076293942,4,0.20999613283393948,-4.032265011167249,24.649999618530273,-8.55554613656593,24.979999542236328,-2.166664348710677,24.45000076293945,0.20999613283393948
4385,2008-12-15,25.170000076293945,26.20000076293945,24.729999542236328,26.040000915527344,1046200.0,-0.02479656733402702,1.4705891781254545,-0.5723695190339758,58.78746663926043,48.97660879936741,-1.313014508536103,-1.3358694533991162,-0.009495173883692587,2.4710796402915562,14.81168870681861,1.4700012207031214,-1.3716417336043847,1.287500190734864,-1.9559539994670807,4.530954380936809,-0.33422690436610836,2.9092272858358363,-3.7700607119923824,53.181803206772216,-10.341816307330852,1.621727095100972,12,-1.4149999618530273,-0.7349996566772461,-0.4649996757507324,1.3999996185302734,5.770000457763668,0,0.19308703200715915,1.206896929716386,25.809999465942386,-4.032265011167249,24.649999618530273,-8.55554613656593,24.979999542236328,0.19308703200715915
4386,2008-12-16,27.96999931335449,28.0,25.15999984741211,25.5,1833200.0,0.11124351325281423,1.245058799848317,-2.8390769318463294,64.51612794966476,51.56274788235704,-3.564498888384815,-4.251456781456572,-2.8645186817561488,-0.4058674492899037,15.655581137375012,2.8400001525878906,-1.1908457281703697,4.022499465942378,0.503439453688177,7.541559478196579,2.2629694598152774,5.782029472069478,-6.090053809189136,99.24998283386222,31.830622728315575,1.7595300061271004,12,-3.3149995803832972,-3.5349988937377894,-3.4049992561340297,-1.3999996185302699,3.4600009918212926,1,0.10332503996942233,1.4705891781254545,25.170000076293945,1.206896929716386,25.809999465942386,-4.032265011167249,24.649999618530273,0.10332503996942233
4387,2008-12-17,27.63999938964844,28.57999992370605,27.04999923706055,27.229999542236328,2516000.0,-0.011798352942700485,-2.974025394969575,0.16599188720230657,59.44055867741298,54.663694939773876,-2.8612949155918947,-4.023797529563783,-2.5551818964691826,-0.14737222140092499,16.269858878220177,1.5300006866455007,-0.5504386860388912,3.6264995574951193,-0.1219499013302574,7.374949016320496,1.752274828082431,5.500724286907808,-5.025647345982932,79.47597053021391,15.335245858739228,1.8742247294126884,12,-2.6949996948242223,-3.2299985885620153,-3.4724993705749547,-1.0699996948242223,4.0,2,0.11251811429186565,1.245058799848317,27.96999931335449,1.4705891781254545,25.170000076293945,1.206896929716386,25.809999465942386,0.11251811429186565
4388,2008-12-18,29.15999984741211,29.15999984741211,27.90999984741211,28.25,2246200.0,0.05499278188598411,1.7472532079094198,2.2195126489825725,63.308096045955885,57.193752825432526,-3.6978775396605315,-5.362735149472293,-4.075707565865812,-1.7457736741377694,16.14391725721516,1.5200004577636683,0.04238829349220197,4.857000064849853,0.4767137147308773,9.237286414968828,2.666856889790367,7.047143239909339,-5.710457100540925,100.0,38.35303267043046,2.190143175059487,12,-2.6800003051757812,-4.6449995040893555,-4.380000114440918,-2.5900001525878906,3.3800010681152344,3,0.010973926491725239,-2.974025394969575,27.63999938964844,1.245058799848317,27.96999931335449,1.4705891781254545,25.170000076293945,0.010973926491725239
4389,2008-12-19,29.81999969482422,30.45000076293945,29.15999984741211,29.61000061035156,2856600.0,0.022633739741623637,-1.324324695855379,0.23076826339022236,79.79239594718027,60.9931496386941,-3.859161359310395,-5.713146623053312,-4.712132850607276,-2.483847038949481,15.714487491099376,1.2900009155273402,0.5063845433525636,5.134499931335448,0.23338746911746,10.035612393553436,2.683943700226454,7.585056162444442,-5.456783811866487,88.98599766316502,18.83606870054726,2.450556231108995,12,-2.594999313354492,-4.659998893737793,-4.607499599456787,-3.25,3.9000015258789062,4,0.057344098233444774,1.7472532079094198,29.15999984741211,-2.974025394969575,27.63999938964844,1.245058799848317,27.96999931335449,0.057344098233444774
4390,2008-12-22,28.8700008392334,29.940000534057614,27.979999542236328,29.739999771118164,1308400.0,-0.03185777549674851,2.086614622600433,-4.142870118074407,73.36546203928587,64.14635670439012,-2.58181628020078,-4.378848385330038,-3.729124968987364,-1.639315146968098,14.522757676947734,1.9600009918212855,1.2778151011254337,3.79800100326538,-1.1448539404880549,8.740855947018815,1.3265735313886644,6.269428475142096,-3.4111636778789567,70.13233175313076,-4.885771801182884,2.471427471876717,12,-1.6450004577636719,-3.7100000381469727,-3.1300010681152344,-2.3000011444091797,4.1799983978271555,0,0.07308620165107538,-1.324324695855379,29.81999969482422,1.7472532079094198,29.15999984741211,-2.974025394969575,27.63999938964844,0.07308620165107538
4391,2008-12-23,29.170000076293945,29.60000038146973,28.78000068664551,28.979999542236328,1012100.0,0.010391383039132451,-1.7796682496630136,-0.21839168658058009,71.48121780820665,65.98205354198109,-2.3935843814032687,-4.385459893032852,-4.103169378961578,-2.0153667326364015,13.459417120530878,0.8199996948242188,1.7816891228315157,3.7690002441406243,-1.3510241147201292,8.889024603001378,1.2089880647102476,6.329012423571001,-2.8127534666542005,62.352937876560965,-13.580243849878507,2.5600121794303763,12,-1.9449996948242188,-4.0099992752075195,-3.4300003051757812,-2.6000003814697266,3.5799999237060547,1,0.06067879510230534,2.086614622600433,28.8700008392334,-1.324324695855379,29.81999969482422,1.7472532079094198,29.15999984741211,0.06067879510230534
4392,2008-12-24,28.989999771118164,29.40999984741211,28.60000038146973,29.040000915527344,279500.0,-0.006170733791737826,1.0506341338574032,-0.2631631782362094,76.19797059804921,67.99594862445747,-1.7712081542849134,-3.9371285607042488,-3.9592456307922035,-1.8693279085391303,12.51905037977047,0.8099994659423793,2.1288566838133036,3.29049997329712,-1.9399634814382019,8.520963428032442,0.675268245929459,5.905731700664781,-1.8960574138844706,42.51966670971972,-36.656576221993184,2.6152317273676613,12,-1.7649993896484375,-3.8299989700317383,-3.2074999809265137,-2.4200000762939453,4.210000991821282,2,0.08416697320875843,-1.7796682496630136,29.170000076293945,2.086614622600433,28.8700008392334,-1.324324695855379,29.81999969482422,0.08416697320875843
4393,2008-12-26,29.5,29.57999992370605,28.68000030517578,29.239999771118164,433200.0,0.017592281231748608,3.285711690682659,-5.199885561701316,73.67507977394177,68.95159727543977,-1.699619493859963,-4.286494876758631,-4.409229062255392,-2.431426056869114,12.29750889647048,0.8999996185302699,2.5842704610019887,3.5590002059936516,-1.9118178780393364,9.02981829002664,0.8235911639771594,6.294409248010144,-1.8019671297392712,61.53844965837636,-16.121113446055993,2.735409042016493,12,-1.9099998474121094,-4.339999198913574,-3.9149999618530273,-2.9300003051757812,3.8899993896484446,4,0.07254235219147254,1.0506341338574032,28.989999771118164,-1.7796682496630136,29.170000076293945,2.086614622600433,28.8700008392334,0.07254235219147254
4394,2008-12-29,28.75,29.5,28.04999923706055,29.26000022888184,717000.0,-0.025423728813559365,1.9292951478195461,-1.9615376150827264,66.42985154519027,69.8007511538764,-0.5461574971473944,-3.3822692091694364,-3.639572546802839,-1.7430445858449346,11.93804084833497,1.4500007629394496,2.801378921137516,2.6010002136230455,-2.9689717622188105,8.170972189464901,-0.18398577429788077,5.385986201543972,1.7000007629394496,39.285717761202086,-34.77482605059489,2.784985987920928,12,-0.9449996948242188,-3.589999198913574,-3.8375000953674316,-2.1800003051757812,5.209999084472656,0,0.13182611880095108,3.285711690682659,29.5,1.0506341338574032,28.989999771118164,-1.7796682496630136,29.170000076293945,0.13182611880095108
4395,2008-12-30,30.40999984741211,30.46999931335449,28.520000457763672,28.979999542236328,1302400.0,0.05773912512737778,1.5161287940874695,-2.8039209086455017,74.1883160613981,70.87543872184678,-1.5474243082758647,-4.551021792991719,-5.256352744637322,-3.4146001097793572,10.894800580632033,1.9499988555908168,3.062663684263434,3.801000022888182,-1.5674690324331557,9.16946907820952,1.1167654952275115,6.485234550548853,-2.360000610351559,97.5206833036855,22.223389225545432,2.684234527660669,12,-1.6500005722045898,-5.239999771118164,-5.877499580383301,-3.8400001525878906,4.590000152587891,1,0.10884582012165644,1.9292951478195461,28.75,3.285711690682659,29.5,1.0506341338574032,28.989999771118164,0.10884582012165644
4396,2008-12-31,30.3799991607666,30.96999931335449,29.85000038146973,30.5,1166500.0,-0.0009865401774430405,1.113206596550577,-0.08391665288396387,72.84264225604208,72.36455911947223,-1.2735405643091298,-4.076318551737039,-5.19451791983812,-3.3951694970162265,9.80637273680025,1.1199989318847585,3.1323822183180248,3.355999374389647,-1.8180508871163141,8.530049635895608,0.7689742436366664,5.943024505142628,-2.329999923706051,79.79451585026275,4.669707868685876,2.587025130752981,12,-0.9399995803833008,-4.42499923706055,-6.317498683929443,-3.809999465942383,3.1499996185302734,2,0.08788677254942279,1.5161287940874695,30.40999984741211,1.9292951478195461,28.75,3.285711690682659,29.5,0.08788677254942279
4397,2009-01-02,30.690000534057614,30.729999542236328,29.56999969482422,30.270000457763672,1216600.0,0.01020412711832308,3.640017089908943,-3.4999761583087996,75.5932258730889,73.72957354470924,-1.2353068455325378,-4.013202073728824,-5.417168261499253,-3.720113144374057,9.147255366647139,1.1599998474121094,3.4197147721656407,3.2985007286071735,-1.8175805105251648,8.414581967739512,0.7404601090410061,5.856541348173341,-2.5232012939453057,90.41100095955308,14.071556601571686,2.558040619566169,1,-1.2150011062622035,-4.7350006103515625,-6.627500057220455,-4.120000839233395,0.7999992370605504,4,0.06712282274665804,1.113206596550577,30.3799991607666,1.5161287940874695,30.40999984741211,1.9292951478195461,28.75,0.06712282274665804
4398,2009-01-05,32.150001525878906,32.27000045776367,30.239999771118164,30.6299991607666,2331600.0,0.04757253067496969,1.30681866210348,3.619052592858374,76.19835479363198,73.33023563875942,-2.4882377796515414,-4.952944494143168,-6.71624746458539,-5.1969372380739,8.696771570623103,2.030000686645508,3.4139160258066035,4.267001628875732,-0.6836951400962477,9.217698397847712,1.7916532443897424,6.7423500133617225,-3.8710742828369114,97.15642423760313,21.484859730086825,2.475348384485991,1,-2.0250015258789062,-5.545001029968262,-8.087501049041748,-5.5800018310546875,-0.2700023651123047,0,0.032659383739541914,3.640017089908943,30.690000534057614,1.113206596550577,30.3799991607666,1.5161287940874695,30.40999984741211,0.032659383739541914
4399,2009-01-06,31.6299991607666,32.650001525878906,30.75,31.920000076293945,2055600.0,-0.016174256312048163,1.1714255819580472,-0.19078977913690098,76.96159129510531,73.72980555607269,-1.88244575341988,-4.043250395430704,-6.002586199462289,-4.680346735843614,8.721653826940589,1.9000015258789062,3.5624569163638817,3.3679992675781243,-1.507178080846714,8.243176616002959,0.930410593365707,5.805587941790542,-3.1116075248413075,75.30261255894075,-3.0809985758112077,2.4375886742124178,1,-1.279998779296875,-4.83499813079834,-7.597498893737793,-5.059999465942383,1.6600017547607422,1,0.055643385253861144,1.30681866210348,32.150001525878906,3.640017089908943,30.690000534057614,1.113206596550577,30.3799991607666,0.055643385253861144
4400,2009-01-07,31.520000457763672,31.85000038146973,30.78000068664551,31.209999084472656,1703300.0,-0.0034776701208190097,1.206182161396869,-1.0689668780089974,69.10656655382041,73.46595541669643,-1.5164884101354232,-3.6087025711136107,-5.673969781211966,-4.59199800995102,9.295733840383303,1.0699996948242188,3.510692227523233,2.9345005035400398,-1.9017552474426012,7.770756254522684,0.5163726280487175,5.352628379031362,-2.671080030642088,63.311675443767925,-11.91890708107563,2.418127875491322,1,-1.1700000762939453,-4.72499942779541,-7.800000190734863,-4.950000762939453,1.7700004577636719,2,0.07741112281957441,1.1714255819580472,31.6299991607666,1.30681866210348,32.150001525878906,3.640017089908943,30.690000534057614,0.07741112281957441
4401,2009-01-08,31.770000457763672,31.770000457763672,30.32999992370605,31.459999084472656,1867600.0,0.007931471966029724,8.290284870485472,1.0,72.42127995685789,73.04632312323074,-1.5185889112781936,-3.4595621283723474,-5.705676714103998,-4.838303645875612,9.960016743466522,1.4400005340576207,3.164403331289389,2.818500518798828,-1.803166442753792,7.440167480351448,0.5076670380225181,5.129333999575138,-2.6169935427415005,71.4285537351809,-3.130141325848811,2.310833480776311,1,-1.4200000762939453,-4.97499942779541,-8.170000076293945,-5.200000762939453,1.3299980163574148,3,0.10166822460485703,1.206182161396869,31.520000457763672,1.1714255819580472,31.6299991607666,1.30681866210348,32.150001525878906,0.10166822460485703
4402,2009-01-09,29.90999984741211,31.85000038146973,29.5,31.85000038146973,1752800.0,-0.05854581629057021,1.4226801387054953,-6.258038515966295,53.9267003158808,70.85205873900173,0.5427094298856225,-1.2767400032243827,-3.62869910212153,-2.973571291945575,10.610043658003317,2.35000038146973,2.9524398893194537,0.7119998931884766,-3.5279042185496365,4.95190400492659,-1.40795216268058,2.831951949057533,-0.47723336352139967,13.015861866851386,-55.915346886832204,2.119952055869056,1,0.4400005340576172,-2.929999351501465,-6.309999465942383,-3.3400001525878906,2.6500015258789062,4,0.12102972084093722,8.290284870485472,31.770000457763672,1.206182161396869,31.520000457763672,1.1714255819580472,31.6299991607666,0.12102972084093722
4403,2009-01-12,29.520000457763672,30.29999923706055,28.86000061035156,30.040000915527344,1549800.0,-0.013039097012305101,1.769235847983885,0.2680413992856288,48.38362525213785,68.84692248421814,1.0458237831852948,-0.5303782249724236,-3.0727168549579105,-2.5871274821175945,11.061290723154805,1.4399986267089915,2.7667847732236837,0.07850046157836843,-3.5813318476830887,3.738332770839822,-1.7514156930523583,1.9084166162090952,3.1300010681152344,17.414239788390116,-46.956852620342204,1.8299161546307272,1,1.0650005340576172,-2.5399999618530273,-6.510000228881836,-2.950000762939453,4.180000305175774,0,0.06673439304898077,1.4226801387054953,29.90999984741211,8.290284870485472,31.770000457763672,1.206182161396869,31.520000457763672,0.06673439304898077
4404,2009-01-13,31.229999542236328,31.71999931335449,29.32999992370605,29.6200008392334,2139700.0,0.05792679735622874,-1.182647312163213,-3.0961486263433957,61.75297828415801,67.46521828674703,-0.30775600890044075,-1.911508962037967,-4.671778694303306,-4.26235314641427,11.566876431439905,2.3899993896484375,2.585072921328287,1.5174995422363295,-1.796438614614786,4.8314376990874415,-0.1394695361892282,3.1744686206618873,1.344201965332033,79.26418439150783,14.976527503430134,1.6569690784255564,1,-0.47499847412109375,-4.249999046325684,-7.859999179840088,-4.659999847412109,1.8300018310546875,1,0.02081330861536501,1.769235847983885,29.520000457763672,1.4226801387054953,29.90999984741211,8.290284870485472,31.770000457763672,0.02081330861536501
4405,2009-01-14,30.03000068664551,31.540000915527344,29.85000038146973,30.76000022888184,1726200.0,-0.03842455565738656,-2.10091797702082,-0.45341623000984477,53.93053207692438,65.3638727112895,0.9305261221995309,-0.3465082121572287,-3.4202115079248188,-3.0421893531834208,12.241721018233353,1.6900005340576136,2.4134480799693847,0.07450065612793466,-2.4574386814188536,2.606439993674723,-1.1914690126454595,1.3404703249013288,2.4699168029785135,39.13044032964615,-24.352617335607697,1.265969668773395,1,0.725000381469723,-1.8050003051757848,-6.392500400543216,-3.4600009918212926,2.8599987030029332,2,0.10855811369766544,-1.182647312163213,31.229999542236328,1.769235847983885,29.520000457763672,1.4226801387054953,29.90999984741211,0.10855811369766544
4406,2009-01-15,30.86000061035156,31.10000038146973,29.170000076293945,30.11000061035156,1626200.0,0.027639024466461493,2.1382130462694735,-1.0273979045279962,58.06730158270412,63.41654779013564,0.1964316755114055,-1.0001747385514932,-4.209534611539361,-3.8511446740767035,12.74964142382848,1.9300003051757848,2.433308813519055,0.760000514984128,-1.6201457728271116,3.1401468027953676,-0.43007262892149356,1.9500736588897496,1.5671185416870195,66.88963722736538,0.7236694527477852,1.19007314390562,1,-0.10499954223632457,-2.534999847412106,-7.082500457763668,-4.29000091552734,2.7200012207031357,3,0.07874271734008564,-2.10091797702082,30.03000068664551,-1.182647312163213,31.229999542236328,1.769235847983885,29.520000457763672,0.07874271734008564
4407,2009-01-16,30.75,31.36000061035156,30.06999969482422,31.0,2045700.0,-0.00356450447751,1.6597923548843916,-0.3333333333333333,55.58534283859778,61.126213128465174,0.35295526389731435,-0.6801036498389408,-4.112811735480186,-3.7136595813076667,13.080886174301599,1.2900009155273402,2.1904525992786077,0.4944998741149895,-1.5979174578684692,2.586917206098448,-0.5517087918767416,1.5407085401067206,1.6057767812048382,66.08392471171358,-0.6398236670129478,1.0462086659917298,1,0.005001068115234375,-2.424999237060547,-6.877499580383301,-4.180000305175781,2.3100013732910156,4,0.07642271460556382,2.1382130462694735,30.86000061035156,-2.10091797702082,30.03000068664551,-1.182647312163213,31.229999542236328,0.07642271460556382
4408,2009-01-20,29.479999542236328,31.989999771118164,29.3799991607666,30.84000015258789,2449600.0,-0.04130082789475353,-2.346151682989155,5.44000244140625,53.11699129591195,58.47681312855479,1.345924773717293,0.6483403281545215,-2.8382375921265393,-2.432541548979465,13.021378181645337,2.6100006103515625,1.9459304897009488,-0.7915005683898926,-2.853316793188263,1.2703156564084779,-1.8224086807890778,0.23940754400929265,2.805861715551444,10.992890052837621,-56.756028272371395,1.0309081123991848,1,0.9450006484985352,-1.154998779296875,-5.527499198913574,-3.194999694824215,3.520000457763672,1,0.10447767567438171,1.6597923548843916,30.75,2.1382130462694735,30.86000061035156,-2.10091797702082,30.03000068664551,0.10447767567438171
4409,2009-01-21,31.53000068664551,31.60000038146973,29.78000068664551,29.90999984741211,2656600.0,0.06953871018458213,1.0681812024314274,-1.191176553085979,54.62810103647812,56.868094737738986,-0.8043375606610539,-1.3354526345671793,-4.839439634325625,-4.456198182892617,12.435390398069709,2.120000839233402,1.67963904600591,1.1730005264282255,-0.9508700758730733,3.2968711287295243,0.11106522527757434,2.2349358275788767,0.6873433581935338,83.68797396265938,18.890991130482277,1.0619353011506503,1,-1.105000495910648,-3.2049999237060582,-7.562500476837162,-5.319999694824219,-1.3900012969970703,2,0.06882334376900401,-2.346151682989155,29.479999542236328,1.6597923548843916,30.75,2.1382130462694735,30.86000061035156,0.06882334376900401
4410,2009-01-22,30.979999542236328,31.75,30.5,30.76000022888184,1387700.0,-0.017443740324501023,-2.378379423310385,0.13580197492897236,52.37717971555125,54.640972488704925,-0.3788288679910323,-0.6527367944693268,-4.273426562513954,-3.886934765459454,12.476600682443628,1.25,1.2557811595361947,0.5174994468688965,-1.502442272760625,2.5374411664984144,-0.4924714129458643,1.5274703066836572,1.17019763391297,64.18438517083624,1.2314284688594057,1.0099708598147594,1,-0.5549993515014648,-2.289999008178711,-7.0124993324279785,-5.170000076293945,-3.75,3,0.06714015047737276,1.0681812024314274,31.53000068664551,-2.346151682989155,29.479999542236328,1.6597923548843916,30.75,0.06714015047737276
4411,2009-01-23,30.940000534057614,31.70000076293945,30.270000457763672,30.45000076293945,1103900.0,-0.0012911235884358607,-2.3647050903746454,2.2272786384956533,51.0121455614075,54.31713307154122,-0.5240569964533002,-0.49891437014008844,-4.203365585145104,-3.820844643314416,12.462133278419088,1.4300003051757777,0.8387534089730941,0.3890004158019984,-1.545810164043754,2.3238109956477473,-0.5784048741208778,1.3564057057248746,1.1443927107757297,59.77015358172206,0.27845642332368215,0.9674052899228748,1,-0.5150003433227504,-2.034999847412106,-6.845000267028805,-5.170000076293945,-2.9800014495849574,4,0.06302517200813695,-2.378379423310385,30.979999542236328,1.0681812024314274,31.53000068664551,-2.346151682989155,29.479999542236328,0.06302517200813695
4412,2009-01-26,31.43000030517578,32.130001068115234,31.01000022888184,31.01000022888184,1427900.0,0.01583709640143005,-4.333336360870369,0.8571434132214283,46.83655029382887,54.145235853951334,-0.8669380145468821,-0.8397997293301529,-4.647640769095059,-4.279563347170608,12.641732379110051,1.1900005340576207,0.6039970263641941,0.7570001602172844,-1.0679627676816992,2.5819630881162716,-0.15548130373220914,1.669481624166778,-2.5699996948242223,74.54544445700596,18.99941744062302,0.9124814639494928,1,-0.7799997329711914,-1.5799999237060547,-6.885000228881836,-5.940000534057614,-3.39999961853027,0,0.0684060294305775,-2.3647050903746454,30.940000534057614,-2.378379423310385,30.979999542236328,1.0681812024314274,31.53000068664551,0.0684060294305775
4413,2009-01-27,31.63999938964844,31.88999938964844,31.03000068664551,31.559999465942386,1800700.0,0.006681485282648225,1.9655131590630313,0.19047597422355192,50.04516816115877,52.844368062506966,-0.8320939040170572,-0.9288792699832378,-4.7985385784310886,-4.450196129836861,12.751353340192884,0.8599987030029297,0.3041389358841009,0.8599992752075245,-0.9259107448486041,2.645909295263653,-0.03295573482053982,1.7529542852355888,-2.7145987701416097,79.14886813080687,25.023673076345453,0.8929550100280643,1,-0.9899988174438512,-1.3599987030029332,-6.962499141693119,-7.769999504089359,-3.680000305175785,1,0.04487996242209635,-4.333336360870369,31.43000030517578,-2.3647050903746454,30.940000534057614,-2.378379423310385,30.979999542236328,0.04487996242209635
4414,2009-01-28,32.540000915527344,32.990001678466804,31.440000534057614,31.59000015258789,1371600.0,0.028445055096093075,-1.4800018310546905,11.875020861645567,54.30017034262799,52.88543898091848,-1.7061497729486632,-1.6130889901583032,-5.700297515019159,-5.293701898354772,13.46822017608751,1.5500011444091903,0.3716927216788939,1.5705007553100572,-0.1096309035009213,3.250632414121032,0.7304349259045679,2.4105665847155464,-3.550508287048345,83.45586172850565,29.233072897976967,0.8400658294054878,1,-1.460000038146969,-2.0550003051757777,-7.042500972747803,-8.670001029968262,-4.770000457763672,2,0.014136418916114835,1.9655131590630313,31.63999938964844,-4.333336360870369,31.43000030517578,-2.3647050903746454,30.940000534057614,0.014136418916114835
4415,2009-01-29,33.720001220703125,33.97999954223633,32.189998626708984,32.299999237060554,2793000.0,0.03626306920639055,-1.1829236806174215,1.4947377297349316,57.62314551741787,52.83608830699779,-2.5788744181504377,-2.66925166065219,-6.821634748074938,-6.419990211310008,13.942786965245487,1.7900009155273438,0.5802015934618225,2.585000991821289,0.5272602078747681,4.64274177576781,1.5561305998480321,3.6138713837945495,-4.5704882302246155,92.99195725892855,39.25416221811908,1.0288703919732598,1,-2.04000186920166,-2.740001678466797,-7.527500629425049,-9.280000686645508,-6.760002136230469,3,-0.10616849648441484,-1.4800018310546905,32.540000915527344,1.9655131590630313,31.63999938964844,-4.333336360870369,31.43000030517578,-0.10616849648441484
4416,2009-01-30,33.049999237060554,33.84000015258789,32.97999954223633,33.669998168945305,1948500.0,-0.019869571749339343,-1.2631644991442008,-0.4366183561901358,63.5344774572812,53.7193254868515,-1.7495342183319984,-1.885641648730548,-6.072788196380092,-5.694517486824438,14.210091991226264,0.8600006103515625,0.4921571258229527,1.7814990043640222,-0.4119678959995241,3.9749659047275685,0.684765554182249,2.8782324545457953,-3.610657053476576,68.68685117218502,9.39325995761898,1.096733450181774,1,-1.3699998855590891,-2.0349998474121165,-6.857498645782478,-8.609998703002937,-4.60999870300294,4,-0.17609681782679076,-1.1829236806174215,33.720001220703125,-1.4800018310546905,32.540000915527344,1.9655131590630313,31.63999938964844,-0.17609681782679076
4417,2009-02-02,32.75,32.970001220703125,32.290000915527344,32.84999847412109,2389300.0,-0.009077132949647737,2.999955121732301,0.16128813934743177,64.03127255758336,54.93202340481499,-1.2695018247409635,-1.5003217126461728,-5.684521519735512,-5.339270819536345,14.45836360837412,0.7599983215332102,0.5875103520358742,1.3784997940063484,-0.8926770733521394,3.649676661364836,0.24291136032710625,2.5140882276855905,-3.038218374896882,58.30508408824492,-6.0262967613047564,1.1355884336792432,2,-0.869999885559082,-1.7350006103515625,-6.557499408721924,-8.309999465942383,-5.600000381469727,0,-0.1462595699397662,-1.2631644991442008,33.049999237060554,-1.1829236806174215,33.720001220703125,-1.4800018310546905,32.540000915527344,-0.1462595699397662
4418,2009-02-03,33.200000762939446,33.240001678466804,31.989999771118164,32.790000915527344,1845500.0,0.01374048131112815,4.102031124708914,-4.100061036087807,59.609758475788944,55.48554089807175,-1.26986776342099,-1.9685546748442064,-5.944104081167481,-5.748091056343256,13.933295151110785,1.25000190734864,0.5808311503076524,1.7760005950927678,-0.616262626879795,4.168263817065331,0.5798689841064899,2.972132206079049,-3.2321260628083337,69.29137465072579,6.565972314273608,1.1961316109862805,2,-1.075000762939446,-2.1850013732910085,-7.00750017166137,-8.760000228881829,-3.9400005340576065,1,-0.15572289028574693,2.999955121732301,32.75,-1.2631644991442008,33.049999237060554,-1.1829236806174215,33.720001220703125,-0.15572289028574693
4419,2009-02-04,33.389999389648445,34.169998168945305,32.889999389648445,32.889999389648445,1432700.0,0.00572285007056661,-4.119995117187443,1.2195126489826131,68.18180410752736,57.24161027495798,-1.305574279403693,-2.12909784532399,-5.898865164994362,-5.912471095599784,13.41367196409189,1.2799987792968608,0.6354299178620941,1.8779992103576717,-0.6705493177252606,4.4265477384406005,0.6037249463162055,3.152273474399138,-3.181397198991018,64.2202131857388,-1.4282513403707355,1.2742742640414648,2,-1.1700000762939524,-2.280000686645515,-7.014998912811286,-8.949998855590827,-4.2899990081787145,2,-0.16262355209443924,4.102031124708914,33.200000762939446,2.999955121732301,32.75,-1.2631644991442008,33.049999237060554,-0.16262355209443924
4420,2009-02-05,33.959999084472656,34.200000762939446,32.90999984741211,33.09999847412109,1490400.0,0.01707097050744255,-1.0806502224218333,1.7200012207031392,67.26056411620124,59.04699011437951,-1.5739218363505216,-2.642403722494464,-6.1889487012679965,-6.4371507737291935,12.872034929869677,1.2900009155273366,0.8525078161241808,2.325998973846435,-0.4478138331934929,5.099811780886359,0.9390925703264728,3.712905377366397,-3.4344852155522005,89.14020041823592,22.67183100595406,1.386906403519962,2,-1.3549985885620117,-2.5999984741210973,-7.477498531341553,-9.519998550415039,-6.5,3,-0.1822732271373707,-4.119995117187443,33.389999389648445,4.102031124708914,33.200000762939446,2.999955121732301,32.75,-0.1822732271373707
4421,2009-02-06,35.0,35.970001220703125,34.59000015258789,35.009998321533196,2794800.0,0.030624291624402833,-2.325311725855896,-0.011625947020094195,71.44297895796826,61.781037743728334,-2.2098348629979228,-3.6132680587853443,-6.977922302116241,-7.417819471277252,12.938011712426938,2.0100021362304688,0.9395929681908299,3.204499912261962,0.047669643945035034,6.361330180578893,1.6260847781034968,4.7829150464204275,-4.107037441677644,75.62811890924618,8.734748866112099,1.578415134158465,2,-1.4999990463256836,-2.5849990844726562,-8.035000324249268,-10.550000190734863,-6.2399997711181605,4,-0.2297143118722098,-1.0806502224218333,33.959999084472656,-4.119995117187443,33.389999389648445,4.102031124708914,33.200000762939446,-0.2297143118722098
4422,2009-02-09,33.529998779296875,34.799999237060554,32.939998626708984,34.669998168945305,2141400.0,-0.04200003487723214,1.6571408330199666,114.01907668836724,70.02966105052413,64.0015369536578,-0.45887825476062005,-1.9585775536150862,-5.282661985826433,-5.9222984294605965,13.103546785323802,2.0600013732910156,1.081446044782659,1.5534987449645996,-1.5629988614241412,4.669996351353337,-0.004750058229767262,3.11174754815897,-2.0277915814888274,38.69342832373349,-33.81396882925221,1.5582488031943689,2,0.1750020980834961,-1.1149978637695312,-5.832499027252197,-8.829998970031738,-4.029998779296875,0,-0.1518043075021549,-2.325311725855896,35.0,-1.0806502224218333,33.959999084472656,-4.119995117187443,33.389999389648445,-0.1518043075021549
4423,2009-02-10,31.489999771118164,33.200000762939446,30.65999984741211,33.200000762939446,3578600.0,-0.06084101051140833,1.9707595816328174,1.5000016731137347,49.801975710581615,63.50173755009711,1.7406540719352463,0.24936099680762425,-3.0896570517057214,-3.8431549188538483,13.2785348153579,2.8699989318847656,1.2155581857130429,-0.5850002288818388,-3.492083947270487,2.3220834895068094,-2.038542088076163,0.8685416303124853,4.480001449584961,15.630879643099602,-53.17116141116415,1.4535418591943239,2,1.8250007629394531,0.9250011444091797,-3.7750000953674316,-6.789999961853027,-2.159999847412113,1,-0.13782153649198914,1.6571408330199666,33.529998779296875,-2.325311725855896,35.0,-1.0806502224218333,33.959999084472656,-0.13782153649198914
4424,2009-02-11,31.8799991607666,32.259998321533196,31.270000457763672,31.6200008392334,1454600.0,0.0123848647978122,-1.062497516470751,-0.1520457138777943,54.527160815769506,63.15773924991396,1.3937562733028201,-0.09427897023001464,-3.316385006461399,-4.212740557653692,12.744961028652973,0.9899978637695241,1.3973048959790475,-0.2275008201599107,-3.1092316367150943,2.6542299963952765,-1.668366228437506,1.2133645881176847,3.983802032470706,22.975499017589986,-44.49346860167449,1.4408654082775936,2,1.4350013732910156,0.5350017547607422,-3.5149989128112793,-6.529998779296875,-3.089998245239258,2,-0.08218315561027634,1.9707595816328174,31.489999771118164,1.6571408330199666,33.529998779296875,-2.325311725855896,35.0,-0.08218315561027634
4425,2009-02-12,33.290000915527344,33.290000915527344,31.459999084472656,31.559999465942386,1720600.0,0.04422841254324661,1.1156072805531085,6.65389468433175,60.389034924032416,62.80824563510853,-0.09348663766626686,-1.3149451169986897,-4.434400471702368,-5.615318207441568,12.293622170006975,1.8300018310546875,1.5682907473080832,1.0195009231567411,-1.7333614890904556,3.772363335403938,-0.35693028296685725,2.3959321292803395,2.469724250793462,49.52919751290423,-18.132316242148505,1.3764312061235977,2,0.024999618530273438,-0.875,-4.71750020980835,-7.75,-3.1700000762939453,3,-0.12586363529065825,-1.062497516470751,31.8799991607666,1.9707595816328174,31.489999771118164,1.6571408330199666,33.529998779296875,-0.12586363529065825
4426,2009-02-13,33.290000915527344,33.700000762939446,32.72999954223633,33.299999237060554,1314500.0,0.0,1.3950606818406834,-0.005779371766196448,58.59519411761181,62.20423691955614,-0.0624270672964613,-1.184279992781839,-4.164441075825177,-5.58259063772552,12.34696433120982,0.9700012207031179,1.6215012584906354,0.8980009078979521,-1.806822191293172,3.602824007089076,-0.45441064169761347,2.250412457493514,2.3677297444152856,63.52660521378882,-3.129299447234139,1.3524115495955624,2,0.024999618530273438,-0.875,-4.71750020980835,-7.75,-4.1100006103515625,4,-0.1751277161526127,1.1156072805531085,33.290000915527344,-1.062497516470751,31.8799991607666,1.9707595816328174,31.489999771118164,-0.1751277161526127
4427,2009-02-17,33.09999847412109,33.490001678466804,32.360000610351555,32.52000045776367,1746800.0,-0.005707492826100724,-1.5111198708085827,-58.00953834410152,56.75925072329081,61.887513835945235,0.20388434853665416,-0.852924502724214,-3.7417408935366723,-5.354725366351765,12.182543150763902,1.1300010681152486,1.5238716837954236,0.5904985427856388,-2.0163869210416223,3.1973840066129036,-0.7129441891279953,1.8939412746992694,2.457777569570929,80.26308854863356,14.560081450429209,1.3034427319136321,2,0.21500205993653054,-0.6849975585937429,-4.5274977684020925,-7.559997558593743,-3.9299983978271413,1,-0.13111777780390033,1.3950606818406834,33.290000915527344,1.1156072805531085,33.290000915527344,-1.062497516470751,31.8799991607666,-0.13111777780390033
4428,2009-02-18,32.560001373291016,33.34999847412109,32.09999847412109,33.27000045776367,1358100.0,-0.01631411255962023,1.8735793461484964,-1.2241405391895863,50.09578761056774,59.87795644739416,0.7191798410342614,-0.07415214079954069,-2.937640447705867,-4.849237879599478,12.40924928898366,1.25,1.382948265572729,-0.10349864959717081,-2.2862373144913306,2.0792400152969925,-1.1948679820442507,0.9878706828499091,2.8998191464754015,53.08645076215459,-9.94252680249479,1.0913693324470815,2,0.7549991607666016,-0.14500045776367188,-3.89500093460083,-7.020000457763672,-2.3800010681152344,2,-0.09398038219375315,-1.5111198708085827,33.09999847412109,1.3950606818406834,33.290000915527344,1.1156072805531085,33.290000915527344,-0.09398038219375315
4429,2009-02-19,33.700000762939446,34.34000015258789,33.0,33.09999847412109,4705600.0,0.03501226479012298,-2.3500035762821567,-0.8450747359258981,49.90384396716716,57.94943198639039,-0.41596455005409894,-1.0996233056827478,-3.850615949734351,-6.0398222234820516,12.846804596553449,1.779998779296875,1.2835476777662578,0.9280007362365623,-1.2331257438353092,3.0891272163084302,-0.15256250379937342,2.008563976272498,1.6638233433798817,77.7778072121591,17.773120368461747,1.0805632400359346,2,-0.38500022888182883,-1.1300001144409109,-4.917500019073479,-8.159999847412102,-4.270000457763665,3,-0.1296736124718184,1.8735793461484964,32.560001373291016,-1.5111198708085827,33.09999847412109,1.3950606818406834,33.290000915527344,-0.1296736124718184
4430,2009-02-20,33.060001373291016,33.799999237060554,32.880001068115234,33.34000015258789,2636500.0,-0.018991079381584175,-1.8749970197649413,-0.4666628519839529,50.04822631273234,55.57223724803084,0.09269208535138063,-0.3117912826688567,-3.0185867016212597,-5.468055309106205,13.188115135151898,0.9199981689453196,1.2117317881575858,0.18400125503539755,-1.8075641201390766,2.1755666302098753,-0.8117814325518395,1.1797839426226346,2.2097462478501697,42.857240170775874,-15.386234913673327,0.9957826875872384,2,-0.3300018310546875,-0.49000072479248047,-4.192500591278076,-6.800000190734863,-4.39000129699707,4,-0.12915911313946227,-2.3500035762821567,33.700000762939446,1.8735793461484964,32.560001373291016,-1.5111198708085827,33.09999847412109,-0.12915911313946227
4431,2009-02-23,32.889999389648445,33.5,32.81999969482422,33.18000030517578,2271400.0,-0.005142225546908574,-2.1627898724295167,1.0357220708446613,50.683590657718554,53.42267387105244,-0.07608659689007169,0.012427319416204341,-2.6352283542556236,-5.3535966053289386,13.698927947301717,0.6800003051757812,1.0296124373230953,-0.0835006713867088,-1.8547361527633086,1.6877348099898946,-0.9691184120750123,0.8021170693015947,2.2875532760181585,35.26787158785004,-22.019033817286726,0.8856177406883015,2,-0.3899993896484446,-0.31999874114990945,-3.399998664855964,-6.629998207092292,-4.1599998474121165,0,-0.08422008518756174,-1.8749970197649413,33.060001373291016,-2.3500035762821567,33.700000762939446,1.8735793461484964,32.560001373291016,-0.08422008518756174
4432,2009-02-24,33.580001831054695,33.68000030517578,32.810001373291016,33.150001525878906,2325800.0,0.020979095597776665,1.7619134120496518,-1.4827549919760679,51.81298161447553,53.646118971485095,-0.8473590450700854,-0.5357098203454882,-3.1165436560818485,-6.099526024905945,13.998859405412173,0.8699989318847656,0.8266536559300093,0.4990016937255959,-1.1333285387593008,2.1313319262104926,-0.3171634225168489,1.3151668099680407,1.5071997782468216,66.07152892611285,9.877497376063744,0.8161651162424477,2,-0.7750015258789134,-0.9050016403198313,-4.040000915527351,-7.320000648498542,-5.1000022888183665,1,-0.131030413518614,-2.1627898724295167,32.889999389648445,-1.8749970197649413,33.060001373291016,-2.3500035762821567,33.700000762939446,-0.131030413518614
4433,2009-02-25,33.060001373291016,34.25,32.759998321533196,33.43000030517578,2433900.0,-0.01548542076858328,-2.0721524612534648,-0.860462021610674,48.4736454302348,52.97350615087013,-0.09077997419968398,0.10132310008195589,-2.3789573212407937,-5.629623484152866,14.43611261062465,1.490001678466804,0.4412447782655775,-0.091998863220212,-1.5773322090454798,1.3933344826050593,-0.8346655361328459,0.6506678096924219,1.9386562007727122,18.98751291684006,-34.696236990781415,0.7426666729126352,2,-0.1600017547607422,-0.38500118255615234,-3.520000457763672,-6.800000190734863,-4.720001220703125,2,-0.1176648861285221,1.7619134120496518,33.580001831054695,-2.1627898724295167,32.889999389648445,-1.8749970197649413,33.060001373291016,-0.1176648861285221
4434,2009-02-26,33.0,33.459999084472656,32.18000030517578,33.130001068115234,3802000.0,-0.0018149234966302608,2.2405151308832263,0.35135525244089777,45.33981337624555,51.30137042333825,0.1618179218785869,0.2082294566497609,-2.134977126192531,-5.5919963260477275,14.051358125027779,1.279998779296875,0.15438956359395206,-0.17500019073486328,-1.6344523517709462,1.2844519703012232,-0.9047262712529047,0.5547258897831782,1.9118844195306934,39.6135176673952,-9.189273757519416,0.7297260805180429,2,0.2199993133544922,-0.1249990463256836,-3.624999523162842,-6.739998817443848,-5.670000076293949,3,-0.08545453620679455,-2.0721524612534648,33.060001373291016,1.7619134120496518,33.580001831054695,-2.1627898724295167,32.889999389648445,-0.08545453620679455
4435,2009-02-27,30.13999938964844,32.720001220703125,29.559999465942386,32.459999084472656,5051200.0,-0.08666668516216847,1.2253502397614449,17.84600487103492,29.950503385541978,48.11862700866383,2.825089241444868,2.936847302735057,0.9001943435319255,-2.7431256569541915,13.17164708950177,3.4400005340576136,0.19893752481328875,-2.856000709533685,-4.823680935136647,-0.8883204839307233,-3.839840822335166,-1.8721605967322041,4.686847338439879,12.366734704916128,-31.6778678490099,0.983840112801481,2,1.8100004196166957,2.625000953674313,-0.7649989128112828,-3.8799982070922887,-3.0900001525878906,4,-0.02355670533677945,2.2405151308832263,33.0,-2.0721524612534648,33.060001373291016,1.7619134120496518,33.580001831054695,-0.02355670533677945
4436,2009-03-02,27.229999542236328,29.15999984741211,26.670000076293945,28.86000061035156,3768200.0,-0.09654943285803619,1.2331841096443437,0.702586759710214,26.769923205334706,44.786479506668705,5.347416269499504,5.679670959640703,3.864896087016948,0.15818968961961843,12.69684765113742,3.4699993133544957,0.08272168365963495,-5.475000572204593,-8.717517874905901,-2.232483269503284,-7.096259223555251,-3.8537419208539383,7.386173295366156,7.387855825578753,-35.7914203580292,1.6212586513506548,3,3.27500057220459,4.090001106262207,2.327500820159912,-0.9699983596801758,-1.0,0,0.05288287029987049,1.2253502397614449,30.13999938964844,2.2405151308832263,33.0,-2.0721524612534648,33.060001373291016,0.05288287029987049
4437,2009-03-03,27.959999084472656,28.479999542236328,27.229999542236328,27.229999542236328,3206300.0,0.026808650551169766,-2.4246596817599873,-0.44785218642858077,35.591840662193746,43.17492984573826,4.259571772841767,4.819516048936407,3.209847445414816,-0.5568576980195061,12.789202879560962,1.25,-0.23113635454478043,-4.505500984191897,-8.38003095971068,-0.6309710086731144,-6.442765971951289,-2.568235996432506,6.179403387451316,17.01845674357207,-28.420881041970862,1.937264987759392,3,2.5450010299682617,3.360001564025879,1.7050013542175293,-1.699997901916504,-1.3999996185302699,1,0.027539359190869472,1.2331841096443437,27.229999542236328,1.2253502397614449,30.13999938964844,2.2405151308832263,33.0,0.027539359190869472
4438,2009-03-04,28.03000068664551,29.38999938964844,27.440000534057614,29.13999938964844,3649700.0,0.0025036339222104242,1.4223607782462655,-1.5205471219920048,33.864225006235245,41.39274996119027,3.8883111132101433,4.576996729545652,3.168153838988669,-0.6099112466454635,12.923041148918848,1.9499988555908274,-0.5419856124013904,-4.176999378204339,-8.508150567868807,0.15415181146012813,-6.342574973036573,-2.0114237833721056,5.661237641540662,20.029466995700794,-27.084359317114654,2.1655755948322333,3,2.4299993515014613,3.289999961853024,2.219999790191647,-1.769999504089359,-1.159999847412113,2,0.016054186391982972,-2.4246596817599873,27.959999084472656,1.2331841096443437,27.229999542236328,1.2253502397614449,30.13999938964844,0.016054186391982972
4439,2009-03-05,27.959999084472656,28.690000534057614,27.479999542236328,28.170000076293945,2733400.0,-0.002497381393437026,-1.068377628921266,0.18919030378428722,24.83475961121094,38.59125366102123,3.4178957230105134,4.447356606143771,3.244956638718289,-0.515053337337406,12.507738824754663,1.2100009918212855,-0.8451915069938991,-3.975500965118407,-8.660705454075156,0.7097035238383427,-6.318103209596785,-1.632898720640032,5.309964948599983,21.322293622552486,-24.43320392217133,2.3426022444783747,3,2.5000009536743164,3.360001564025879,2.5050015449523926,-1.699997901916504,-0.6499996185302699,3,0.013590882709515695,1.4223607782462655,28.03000068664551,-2.4246596817599873,27.959999084472656,1.2331841096443437,27.229999542236328,0.013590882709515695
4440,2009-03-06,27.770000457763672,28.59000015258789,27.559999465942386,28.040000915527344,2977900.0,-0.006795373137708616,-1.9854986731534923,1.2857103931844398,24.39704463759334,35.67052632545176,3.1051324114726064,4.374101147546696,3.4703148764527683,-0.29115127494615933,12.05260931810892,1.0300006866455043,-1.0502795761342938,-3.8559996604919426,-8.789342854848869,1.0773435338649868,-6.322671257670407,-1.389328063313478,5.103965737902243,40.44120070431666,-2.9397026052610897,2.4666715971784643,3,2.689999580383301,3.5500001907348633,3.0125002861022985,-1.3399991989135707,-0.3199996948242223,4,-0.01584445541248125,-1.068377628921266,27.959999084472656,1.4223607782462655,28.03000068664551,-2.4246596817599873,27.959999084472656,-0.01584445541248125
4441,2009-03-09,26.959999084472656,28.25,26.88999938964844,27.54999923706055,1942800.0,-0.02916821605829545,-2.726031405952003,2.18518204552199,23.0701907314277,32.476882894002,3.336356475287488,4.796817461582812,4.297321260889255,0.49330096511252464,10.757433635958286,1.360000610351559,-1.3904220487763936,-4.264000988006593,-9.347731824961528,0.819729848948338,-6.805866406484057,-1.7221355695291258,5.541729144030938,2.799987792968608,-34.43193210080038,2.541865418477466,3,3.5000009536743164,4.360001564025879,4.37000036239624,-0.03499889373779297,0.10000038146973012,0,0.0033382847049030495,-1.9854986731534923,27.770000457763672,-1.068377628921266,27.959999084472656,1.4223607782462655,28.03000068664551,0.0033382847049030495
4442,2009-03-10,28.440000534057614,28.75,27.1200008392334,27.45000076293945,2562700.0,0.05489619806542767,1.0248453091624985,-1.6779652797982636,33.30633061497721,30.791625692306713,1.1740323372253805,3.0735148403765145,2.8576760107288415,-0.9833052553073856,10.585033769434329,1.7900009155273438,-1.6862759781455594,-2.529499626159673,-7.6367315594014435,2.5777323070820977,-5.083115592780562,0.02411634046121236,3.7118240053133995,62.00004577636691,25.667626891764407,2.5536159666208857,3,1.6249990463256871,2.8800001144409215,2.9074988365173375,-1.5150003433227504,-0.6100006103515625,1,-0.07770748770467684,-2.726031405952003,26.959999084472656,-1.9854986731534923,27.770000457763672,-1.068377628921266,27.959999084472656,-0.07770748770467684
4443,2009-03-11,27.149999618530273,29.020000457763672,27.04999923706055,28.56999969482422,2259000.0,-0.045358681128804146,-1.4320990125355189,-1.4343438430193913,23.77904218199268,28.395984448500837,1.7182275177266,4.239040605091077,4.1574339126065425,0.3476514205542358,11.501474118235185,1.9700012207031214,-2.0455251528434744,-3.6025005340576186,-8.97835336865473,1.7733523005394964,-6.290426951356174,-0.9145741167590629,4.672915453056117,12.206577394437563,-18.10322984293889,2.687926417298557,3,2.5450010299682617,4.170001029968262,4.297500133514404,-0.22499942779541016,0.8800010681152379,2,-0.021731129314094155,1.0248453091624985,28.440000534057614,-2.726031405952003,26.959999084472656,-1.9854986731534923,27.770000457763672,-0.021731129314094155
4444,2009-03-12,29.26000022888184,29.53000068664551,27.0,27.06999969482422,2004000.0,0.07771641399624407,-1.1716744802474837,-1.5422538143612623,36.38969283926492,29.11144994335894,-1.0930266263139679,2.0265968398010976,2.1060882887931243,-1.7249945564315787,12.338534704559898,2.5300006866455114,-2.463126313956927,-1.3614999771118121,-6.749344040812449,4.026344086588825,-4.055422008962129,1.3324220547385082,2.2537399429870035,89.77271495772408,58.52815803396286,2.693922031850319,3,-1.159999847412113,2.0600004196166957,2.3099994659423793,-2.335000038146976,-1.6499996185302805,3,-0.0816814549197894,-1.4320990125355189,27.149999618530273,1.0248453091624985,28.440000534057614,-2.726031405952003,26.959999084472656,-0.0816814549197894
4445,2009-03-13,29.10000038146973,29.60000038146973,28.459999084472656,29.26000022888184,1730900.0,-0.005468210736860435,1.7142883093174048,-0.07305927323938252,36.415784193847735,30.183212275415944,-1.2248732452837778,1.9569303381120662,2.270578305191979,-1.5262751945533175,12.88478092566583,1.1400012969970739,-2.8455903045977244,-1.3119997978210414,-6.587631220555036,3.963631624912953,-3.9498155091880385,1.3258159135459557,2.1231153846646187,81.54982225065649,48.715105900763504,2.6378157113669967,3,-0.8550004959106445,2.220000267028805,2.564998626708981,-2.080000877380378,-2.0799999237060582,4,-0.06151205814647265,-1.1716744802474837,29.26000022888184,-1.4320990125355189,27.149999618530273,1.0248453091624985,28.440000534057614,-0.06151205814647265
4446,2009-03-16,27.459999084472656,29.649999618530273,27.34000015258789,28.5,3329000.0,-0.05635743214771205,-2.609377607705696,6.500011920940324,29.463090650464366,29.502240051890457,0.5042072666917825,3.3073368874461337,3.897072550145765,0.1373943495595995,13.454918653235397,2.309999465942383,-3.2708866497467746,-2.660501003265381,-7.910770950692765,2.5897689441620066,-5.285635976979073,-0.03536602955168888,3.4899297402712683,17.358458516600773,-10.80638886547412,2.6251349737136938,3,0.8100004196166992,3.860001564025879,4.522501468658447,-0.424998283386234,-0.6299991607666051,0,-0.00036410494779881564,1.7142883093174048,29.10000038146973,-1.1716744802474837,29.26000022888184,-1.4320990125355189,27.149999618530273,-0.00036410494779881564
4447,2009-03-17,28.76000022888184,28.899999618530273,27.420000076293945,27.63999938964844,2790800.0,0.04734163101790756,1.114285636434739,-1.0769229358471188,36.288270263346554,29.771578413791712,-0.7491621695922177,1.7555298548973575,2.588398194605354,-1.1057510508740727,14.291340739000708,1.4799995422363281,-3.2405241654361134,-1.1434999465942361,-6.231506669676843,3.9445067764883746,-3.6875033081355433,1.4005034149470674,1.9331328709550881,66.41511253718444,35.55726945612004,2.544003361541305,3,-0.490000724792484,1.9749994277954102,4.197500705718991,-0.8399991989135778,-2.139999389648441,1,-0.05910990088352819,-2.609377607705696,27.459999084472656,1.7142883093174048,29.10000038146973,-1.1716744802474837,29.26000022888184,-0.05910990088352819
4448,2009-03-18,29.5,29.79999923706055,28.35000038146973,28.899999618530273,4144800.0,0.02573017264356725,1.41666706403133,0.5357142248932651,39.30318387158,31.379181109388277,-1.4066368346181903,0.8163846819796525,1.8010778547456354,-1.756870670150576,15.097972078343163,1.4499988555908203,-2.879391573475104,-0.250500106811522,-5.183839796045767,4.682839582422723,-2.7171699514286445,2.2161697378056004,0.9517451184243484,89.28573861414723,57.076082302974214,2.4666698446171225,3,-1.1550006866455043,1.005000114440918,3.5600008964538574,-1.044999122619629,-2.4599990844726562,2,-0.05661017207776098,1.114285636434739,28.76000022888184,-2.609377607705696,27.459999084472656,1.7142883093174048,29.10000038146973,-0.05661017207776098
4449,2009-03-19,29.32999992370605,30.0,28.75,29.75,2208300.0,-0.005762714450642359,1.7173910789994713,-0.6999996821087693,47.037311597105656,33.89476632711187,-1.1419539185264682,0.6769147459771006,1.9375700941582181,-1.4805127856237803,15.327514910513479,1.25,-2.731824466548442,-0.20200014114380238,-4.772573338618866,4.368573056331261,-2.487286739881334,2.0832864575937293,0.8948404921904718,74.81202576211476,38.43619873365592,2.285286598737531,3,-0.8850002288818324,1.1750001907348668,3.5350008010864293,-0.87499904632568,-0.30999946594237926,3,-0.04432319265060114,1.41666706403133,29.5,1.114285636434739,28.76000022888184,-2.609377607705696,27.459999084472656,-0.04432319265060114
4450,2009-03-20,28.790000915527344,30.13999938964844,28.690000534057614,29.31999969482422,3884400.0,-0.018411149320946674,-2.9726020954719847,1.2619016262414686,56.90265674936002,37.65392921799324,-0.494001620245033,0.9282033435000336,2.440641700300212,-0.8251989304800276,15.614404766096035,1.4499988555908274,-2.573357641692102,-0.5284991264343262,-4.7939117056959475,3.736913452827295,-2.661205416065137,1.6042071631964845,-2.1200008392333984,51.78575564405043,11.258047998639817,2.1327062896308098,3,-0.220001220703125,1.7149991989135742,4.074999809265137,-0.33500003814697266,3.089998245239258,4,-0.04098646292641739,1.7173910789994713,29.32999992370605,1.41666706403133,29.5,1.114285636434739,28.76000022888184,-0.04098646292641739
4451,2009-03-23,30.1200008392334,30.290000915527344,29.040000915527344,29.5,1765700.0,0.04619659192121617,1.6041639761820086,-1.1698155985489722,59.075632097356134,40.51718493825756,-1.4847539702939407,-0.6534615016567429,1.080348246561826,-2.0348115354845433,15.918631206923445,1.5,-2.2723548191691165,0.9400007247924798,-3.0049744289634646,4.884975878548424,-1.0324868520854906,2.91248830167045,-3.380600776672363,94.07665412601922,48.485975654503704,1.9724875768779715,3,-1.4750003814697266,0.38499927520751953,2.744999885559082,-1.6649999618530273,1.9799976348876882,0,-0.10292165654363994,-2.9726020954719847,28.790000915527344,1.7173910789994713,29.32999992370605,1.41666706403133,29.5,-0.10292165654363994
4452,2009-03-24,29.18000030517578,30.21999931335449,29.18000030517578,29.559999465942386,1280400.0,-0.031208516197423264,-4.47369107910995,-0.6129010425799681,54.502737126112415,43.93092882093753,-0.4791313645285271,-0.06324201852083888,2.038470328209712,-0.9708436449176929,16.128506471503947,1.0399990081787074,-1.9491527473598396,0.2200002670288086,-3.139054167597884,3.579054701655501,-1.4595269502845376,1.8995274843421548,-2.298576208496094,42.783489444204555,-5.790983117175536,1.6795272173133458,3,-0.5349998474121094,1.3249998092651367,3.685000419616699,-0.7249994277954102,1.6399993896484375,1,-0.0805346249791814,1.6041639761820086,30.1200008392334,-2.9726020954719847,28.790000915527344,1.7173910789994713,29.32999992370605,-0.0805346249791814
4453,2009-03-25,29.170000076293945,30.020000457763672,28.3700008392334,29.540000915527344,1509900.0,-0.00034270831998794993,1.481202576211489,0.9736885694351635,54.76003357292484,45.97207779134419,-0.17037794041518595,-0.3790473668232295,2.079422297755805,-0.8609037630452647,16.199825174203525,1.6499996185302734,-1.5022835874558922,0.4045001029968276,-2.351274899794177,3.160275105787832,-0.9733873983986747,1.78238760439233,-2.152232906860352,41.66662527455389,-9.927307601943063,1.3778875013955025,3,-0.3549995422363281,1.3350000381469727,3.695000648498535,-0.7149991989135742,1.0900001525878942,2,-0.08741855435005286,-4.47369107910995,29.18000030517578,1.6041639761820086,30.1200008392334,-2.9726020954719847,28.790000915527344,-0.08741855435005286
4454,2009-03-26,30.18000030517578,30.190000534057614,29.11000061035156,29.68000030517578,2808400.0,0.03462462208571093,3.153842203719383,-1.3513482862253656,58.906129733478814,48.471005073525426,-1.1579197666364571,-1.6982156320775204,1.0576214427186912,-1.8028768060498734,16.672468333019967,1.0799999237060547,-1.2437074180711036,1.5555003166198738,-0.483338680267412,3.5943393135071595,0.5360808181762309,2.5749198150635166,-3.0313437858984393,94.27080177184733,39.56146229625914,1.019419498443643,3,-1.364999771118164,0.3249998092651367,2.685000419616699,-1.5399999618530273,0.32999992370605824,3,-0.10404239091773426,1.481202576211489,29.170000076293945,-4.47369107910995,29.18000030517578,1.6041639761820086,30.1200008392334,-0.10404239091773426
4455,2009-03-27,29.43000030517578,30.0,29.38999938964844,29.649999618530273,1558200.0,-0.024850894380918143,-3.066655222618598,-0.4399986267089844,59.16852374669401,51.77160875088427,-0.39804524008863496,-1.0583989328104835,1.8255479161140542,-1.0121515809576707,16.96429579380509,0.7900009155273402,-0.7311540505418961,0.8410002708435051,-1.1095458633509807,2.791546405037991,-0.134272796253736,1.8162733379407463,-2.1556900100484384,55.20830332405156,-5.816589427333717,0.9752730670972428,3,-0.5749998092651367,1.0299997329711914,3.512500286102295,-0.7899999618530273,0.7700004577636683,4,-0.013931357225980157,3.153842203719383,30.18000030517578,1.481202576211489,29.170000076293945,-4.47369107910995,29.18000030517578,-0.013931357225980157
4456,2009-03-30,28.670000076293945,29.40999984741211,28.21999931335449,29.020000457763672,2371700.0,-0.025823996636118896,1.1061971997400666,1.590915790295033,50.9019587193033,53.39535191265724,0.6164723761315436,-0.19498294555954843,2.5682554823262578,-0.2261300315721968,16.251691009934298,1.2100009918212926,-0.545466149785689,0.009000015258788352,-1.8336520863014876,1.8516521168190643,-0.9123260355213496,0.9303260660389263,-1.2750621563506037,22.500038146972834,-36.81517777417924,0.9213260507801386,3,0.5850000381469727,1.7899999618530273,3.9800000190734863,-0.029999732971191406,0.12000083923339844,0,0.11196369291700403,-3.066655222618598,29.43000030517578,3.153842203719383,30.18000030517578,1.481202576211489,29.170000076293945,0.11196369291700403
4457,2009-03-31,28.729999542236328,29.32999992370605,28.36000061035156,28.88999938964844,1917800.0,0.0020927612759928937,-1.1555595115479487,0.45714192293231026,56.85763714984555,55.34584672135342,0.6166132507162629,-0.204840416175049,2.4948502065042852,-0.2860006043560759,15.500576178066266,0.9699993133544922,-0.34086143752043085,0.03049945831298828,-1.7824194250637042,1.8434183416896808,-0.8759599833753597,0.9369589000013363,-1.2192591024696249,25.888320449863084,-37.75883376491781,0.9064594416883462,3,0.5250005722045898,1.7300004959106445,3.8050007820129395,1.1550006866455078,0.3600006103515625,1,0.11729895529342005,1.1061971997400666,28.670000076293945,-3.066655222618598,29.43000030517578,3.153842203719383,30.18000030517578,0.11729895529342005
4458,2009-04-01,28.479999542236328,28.520000457763672,27.809999465942386,28.459999084472656,1787600.0,-0.008701705672931603,13.199694831203438,-0.12500298023507816,45.962730098568024,55.22644877707146,0.7897623623084016,0.08495670346619377,2.769205150576436,-0.02103764144671416,15.439532784734823,0.9200000762939418,0.14298045293845973,-0.2420004844665513,-2.0309449992389013,1.5469440303057986,-1.1364727418527245,0.6524717729196219,-0.858088683439199,28.151251075888332,-30.861410333287807,0.8944722573861748,4,0.5700006484985352,1.9800004959106445,4.260000705718994,1.5050010681152344,1.9700012207031214,2,0.08216292802665359,-1.1555595115479487,28.729999542236328,1.1061971997400666,28.670000076293945,-3.066655222618598,29.43000030517578,0.08216292802665359
4459,2009-04-02,28.34000015258789,28.82999992370605,28.170000076293945,28.479999542236328,1905100.0,-0.004915708985206102,-1.7500019868233725,-6.999809269502194,46.058090629517935,54.02149698597789,0.8655878542656161,0.268658775596716,2.866347050198648,0.14332184919463486,15.264979777778374,0.6599998474121058,0.4345968894817567,-0.40099992752075053,-2.1637483910952398,1.3617485360537387,-1.2823741593079951,0.4803743042664941,-0.6113656915215522,24.200938693997653,-30.640650661217837,0.881374231787244,4,0.7100000381469727,1.7249994277954102,4.447499752044678,1.6450004577636719,2.3400001525878906,3,0.06774876732379354,13.199694831203438,28.479999542236328,-1.1555595115479487,28.729999542236328,1.1061971997400666,28.670000076293945,0.06774876732379354
4460,2009-04-03,27.32999992370605,28.75,26.90999984741211,28.75,1968500.0,-0.03563868113774904,1.591549371448067,10.142901907356974,49.27858403183005,52.93293608980832,1.8402270291886076,1.311232696635706,3.8386007630462053,1.1584843030619645,15.344469402292631,1.8400001525878906,0.6034923357938204,-1.3890001296997099,-3.2127032071012387,0.43470294770181894,-2.3008516684004725,-0.47714859099894724,2.9600009918212926,16.80000305175767,-41.01563072155537,0.9118515387007637,4,1.2349996566772496,2.365000724792484,5.717500209808353,2.6550006866455114,2.60000038146973,4,0.11635566461957625,-1.7500019868233725,28.34000015258789,13.199694831203438,28.479999542236328,-1.1555595115479487,28.729999542236328,0.11635566461957625
4461,2009-04-06,27.04999923706055,27.239999771118164,26.420000076293945,26.920000076293945,2014100.0,-0.010245177000627326,2.215683634582085,-0.09154869984647415,39.299117391701856,51.24364500820716,1.831559544859303,1.6846969721582603,4.078112534693414,1.4490969862525667,15.203270805375649,0.9099998474121058,0.6089001849866236,-1.6735008239746065,-3.4792848443332893,0.13228319638407626,-2.576392834153946,-0.7706088137952669,3.172401657104487,21.64945683165139,-33.629348163635726,0.9028920101793413,4,1.2550010681152308,1.305001258850094,5.307500839233395,2.935001373291012,1.9300003051757777,0,0.11645107632990825,1.591549371448067,27.32999992370605,-1.7500019868233725,28.34000015258789,13.199694831203438,28.479999542236328,0.11645107632990825
4462,2009-04-07,26.229999542236328,26.809999465942386,26.03000068664551,26.770000457763672,1428200.0,-0.030314222475125274,1.5161294292095275,-4.153880012324373,29.73977334930433,48.46361609447154,2.4463556710687797,2.4565904303810804,4.8314634787456185,2.279678611777257,15.491586330052264,1.019998550415039,0.4799959696346363,-2.383000469207765,-4.504669786917621,-0.26133115149790953,-3.4438351280626947,-1.3221658103528355,3.840305319213865,7.142818217364126,-42.02358708272895,1.0608346588549282,4,1.8800010681152344,1.9300012588500977,4.682500839233398,4.120000839233398,2.729999542236328,1,0.09759822409332575,2.215683634582085,27.04999923706055,1.591549371448067,27.32999992370605,-1.7500019868233725,28.34000015258789,0.09759822409332575
4463,2009-04-08,26.559999465942386,26.75,26.13999938964844,26.690000534057614,1758100.0,0.01258101141689627,3.8800048828124716,0.24074231057233175,33.17132070574225,45.604192869167484,1.9078203862735101,2.1925352576381343,4.430505345434998,1.967236789656301,15.99254505212355,0.610000610351559,0.2041652834656631,-2.0235005378723123,-4.244883197686779,0.19788212194215404,-3.1341918677795455,-0.9128092079650791,3.2678871450195253,18.92853298964723,-25.878784717176757,1.1106913299072325,4,1.4550008773803675,1.6000013351440394,4.35250091552734,4.005001068115231,1.9800014495849574,2,0.09525605186437214,1.5161294292095275,26.229999542236328,2.215683634582085,27.04999923706055,1.591549371448067,27.32999992370605,0.09525605186437214
4464,2009-04-09,26.8700008392334,27.170000076293945,26.43000030517578,26.899999618530273,1718100.0,0.011671738686912292,1.596491815127625,0.23075794477538747,38.00000238418522,43.25213493999983,1.205712493076799,1.7858626370342527,4.022670822833909,1.640848329502667,16.72625481814921,0.7399997711181641,0.048508685384796024,-1.5939991950988777,-3.916968771657018,0.7289703814592627,-2.755483983377946,-0.43251440681980924,2.73001261626953,30.88236634706873,-12.503464995158428,1.16148478827907,4,0.8499994277954102,1.2899999618530273,4.0199995040893555,4.449999809265137,2.2299995422363317,3,0.13323408306258133,3.8800048828124716,26.559999465942386,1.5161294292095275,26.229999542236328,2.215683634582085,27.04999923706055,0.13323408306258133
4465,2009-04-13,27.309999465942386,27.36000061035156,26.420000076293945,26.5,1580000.0,0.016375087940694755,1.0659312559342615,-27.001080874872958,30.23909189824903,40.95626084877158,0.48429567274374463,1.2699993089805552,3.449894004958651,1.210007199367471,17.477417906555637,0.9400005340576136,-0.11418644574011694,-1.0645005226135211,-3.421970489429004,1.2929694442019617,-2.2432355060212608,0.1142344607942185,2.0758132234290976,96.24051524229834,56.818484499410324,1.1787349834077407,4,0.3700008392333949,0.8500013351440394,3.5800008773803675,4.010001182556149,2.0300006866455043,0,0.12339805584529717,1.596491815127625,26.8700008392334,3.8800048828124716,26.559999465942386,1.5161294292095275,26.229999542236328,0.12339805584529717
4466,2009-04-14,27.45000076293945,28.920000076293945,27.020000457763672,27.309999465942386,3738800.0,0.005126374944520062,-4.277781751424552,0.17284122136325114,36.291607244658636,38.67114641486193,0.17102314429197918,1.1902344983569968,3.1976032165146755,1.0933232005916658,17.116157328437993,1.8999996185302734,-0.4453380722169413,-0.9239993095397985,-3.282289902649019,1.4342912835694221,-2.1031446060944106,0.2551459870148136,1.734463206268476,49.134961113838855,9.719336502333768,1.1791452965546108,4,0.02499961853027699,0.7100000381469762,3.4399995803833043,3.8699998855590856,2.019998550415039,1,0.0903460646013754,1.0659312559342615,27.309999465942386,1.596491815127625,26.8700008392334,3.8800048828124716,26.559999465942386,0.0903460646013754
4467,2009-04-15,27.059999465942386,27.43000030517578,26.559999465942386,27.190000534057614,2082000.0,-0.014207697127776031,1.8524589138754668,-0.9285704554433827,34.230195513142164,37.36753146092571,0.3343872311768301,1.5245081960917481,3.4781393585894946,1.5101991872545177,16.847682826575326,0.8900012969970632,-0.7607523326050654,-1.229000568389889,-3.6504133930761675,1.1924122562963895,-2.4397069807330283,-0.018294156046749777,1.935196706311796,33.09351975031582,-5.787970954595409,1.2107064123431388,4,0.4150009155273402,1.1000013351440394,3.8300008773803675,4.260001182556149,1.7900009155273438,2,0.0709534410268724,-4.277781751424552,27.45000076293945,1.0659312559342615,27.309999465942386,1.596491815127625,26.8700008392334,0.0709534410268724
4468,2009-04-16,27.82999992370605,28.3700008392334,27.11000061035156,27.3700008392334,2329000.0,0.028455302031058283,-1.5714302396642952,-3.5384254232813657,31.782950321129277,35.78140475999364,-0.6006798967094902,0.6566472747976562,2.5908571950435224,0.8189268418702689,16.98045505833361,1.310001373291012,-0.8806435898457821,-0.37550010681152557,-2.7354780501898865,1.9844778365668354,-1.555489078500706,0.8044888648776549,1.0900001525878942,56.39999389648423,23.51178109228352,1.1799889716891807,4,-0.3549995422363246,0.33000087738037465,2.862500190734867,3.490000724792484,1.2199993133544993,3,0.040603635065196375,1.8524589138754668,27.059999465942386,-4.277781751424552,27.45000076293945,1.0659312559342615,27.309999465942386,0.040603635065196375
4469,2009-04-17,28.03000068664551,28.43000030517578,27.270000457763672,27.93000030517578,2336300.0,0.0071865168339111385,1.5777785312985446,0.2173925663012384,38.13560335706096,34.54329579613041,-0.9490848910025882,0.3734048645521604,2.2673554972148615,0.7187770399848894,17.25154476737218,1.1599998474121094,-1.0974938786902904,-0.11049938201903942,-2.4109298040764564,2.1899310400383776,-1.260714593047748,1.039715829009669,0.7165994262695285,64.40002441406264,32.9168031982046,1.150215211028708,4,-0.5550003051757848,0.13000011444091442,2.477499961853024,3.289999961853024,1.590000152587887,4,0.01819479901492893,-1.5714302396642952,27.82999992370605,1.8524589138754668,27.059999465942386,-4.277781751424552,27.45000076293945,0.01819479901492893
4470,2009-04-20,27.61000061035156,28.21999931335449,27.43000030517578,27.43000030517578,2309000.0,-0.014983948127195612,-7.77775187555627,1.7999961853171869,40.46763632646239,34.673131233326025,-0.5422088870554695,0.7383238447248353,2.538052274108775,1.2536456782042897,17.643333375665925,0.7899990081787074,-1.1728656998171658,-0.47149944305420277,-2.762298609106761,1.8192997229983554,-1.6168990260804819,0.6739001399720763,0.9736035369873086,44.49156240907745,11.381607680811918,1.1453995830262784,4,-0.13500022888183238,0.5500001907348668,2.099999904632572,3.710000038146976,1.5499992370605504,0,0.0539659448815637,1.5777785312985446,28.03000068664551,-1.5714302396642952,27.82999992370605,1.8524589138754668,27.059999465942386,0.0539659448815637
4471,2009-04-21,27.020000457763672,27.979999542236328,26.40999984741211,27.649999618530273,2048000.0,-0.02136907423198986,1.4341099254654894,-3.499989403636741,35.960607795507286,35.36433506068191,0.04815214704289161,1.1427618509788502,2.9352874959156807,1.9330973611114928,18.44200707820938,1.5699996948242188,-1.2643227288915142,-0.9064995765686028,-3.02993570504238,1.2169365519051745,-1.9682176408054914,0.15521848766828583,1.4103874819335935,30.198043174054025,-3.667376405513888,1.0617180642368884,4,0.5099992752075195,1.140000343322754,2.7624998092651367,4.300000190734863,1.7600002288818395,1,0.0858623114552024,-7.77775187555627,27.61000061035156,1.5777785312985446,28.03000068664551,-1.5714302396642952,27.82999992370605,0.0858623114552024
4472,2009-04-22,26.82999992370605,27.649999618530273,26.51000022888184,26.61000061035156,1996800.0,-0.007031847921491363,-4.428567536024072,-0.3492057244755541,36.31842133647784,35.71401290854142,0.37125457652320293,1.2097013190561263,2.9737306644631154,2.2054868324315393,19.283842100063666,1.139999389648434,-1.332120748030441,-0.9790000915527379,-3.070214001654506,1.11221381854903,-2.0246070466036237,0.06660686349814782,1.4563647808081086,20.792078273037664,-13.226240665307156,1.045606955050884,4,0.8350000381469762,1.3300008773803746,2.965000152587894,4.490000724792484,2.9400005340576207,2,0.09839729396778063,1.4341099254654894,27.020000457763672,-7.77775187555627,27.61000061035156,1.5777785312985446,28.03000068664551,0.09839729396778063
4473,2009-04-23,26.6200008392334,26.729999542236328,25.940000534057614,26.0,2332000.0,-0.00782702516100664,-1.1351331149332449,2.8181944287906506,35.901654670702726,35.48086316259892,0.6600737252556854,1.2847346779350985,3.092372718221739,2.4711443591975026,19.74861944041293,0.8899993896484375,-1.2883274470470383,-1.0614992141723647,-3.1139102355690795,0.9909118072243501,-2.087704724870722,-0.03529370347400729,1.5309820242086438,27.30925171412452,-7.62245633013432,1.0262055106983565,4,0.8099994659423828,1.494999885559082,2.8824987411499023,4.699999809265137,3.4200000762939453,3,0.0837715804632766,-4.428567536024072,26.82999992370605,1.4341099254654894,27.020000457763672,-7.77775187555627,27.61000061035156,0.0837715804632766
4474,2009-04-24,27.040000915527344,27.29999923706055,26.3799991607666,26.920000076293945,2375400.0,0.01577761318755999,1.875011548445335,0.1935494787100188,47.36843198403231,37.3841231721304,0.29806929238241153,0.6507989920159751,2.571439695173858,2.111087431329839,20.197365021863686,0.9200000762939489,-1.0686754805450072,-0.4844991683959954,-2.1818590428400313,1.2128607060480405,-1.3331791056180151,0.36418076882602435,0.9341033615639454,48.24565659675298,10.56516805228813,0.848679937222018,4,0.3899993896484375,1.0749998092651367,2.3849987983703613,4.279999732971191,3.7899990081787074,4,0.07433425493632262,-1.1351331149332449,26.6200008392334,-4.428567536024072,26.82999992370605,1.4341099254654894,27.020000457763672,0.07433425493632262
4475,2009-04-27,29.020000457763672,29.38999938964844,27.29999923706055,27.29999923706055,3711300.0,0.0732248326626106,-1.4302310108053542,14.333243264722215,63.66158410927911,40.425231712643786,-1.5800130629670583,-1.435068322927549,0.465978429821714,0.2571221726837756,20.6174110928301,2.3499984741210973,-0.8405487800677598,1.516000366210939,-0.09201117880128251,3.1240119112231604,0.71199459370483,2.320006138717048,-3.0799999237060582,89.2753897212118,47.51951839111943,0.8040057725061102,4,-1.3550004959106445,-0.9049997329711914,0.4549994468688965,2.3000001907348633,2.5,0,0.020675409097356212,1.875011548445335,27.040000915527344,-1.1351331149332449,26.6200008392334,-4.428567536024072,26.82999992370605,0.020675409097356212
4476,2009-04-28,31.8799991607666,32.200000762939446,28.57999992370605,28.85000038146973,6068300.0,0.09855267601271867,-1.0280118480019258,1.761625947020104,80.54053218108882,45.570824675748966,-4.185703830426547,-4.260699820743518,-2.4888353104391783,-2.472823401642543,20.79734216098428,3.620000839233395,-0.5981425738193842,4.215499114990234,1.7210130885936117,6.709985141386856,2.9682561017919227,5.462742128188545,-5.870998649597173,94.88815350682498,46.739987793069425,1.2472430131983103,4,-2.8099985122680735,-2.8099985122680735,-2.342499256134033,-0.5599985122680664,-1.4799995422363281,1,-0.0853199305193798,-1.4302310108053542,29.020000457763672,1.875011548445335,27.040000915527344,-1.1351331149332449,26.6200008392334,-0.0853199305193798
4477,2009-04-29,32.09999847412109,32.34999847412109,31.26000022888184,32.259998321533196,2572700.0,0.006900856936822963,5.4117515062436965,-0.05280525144278713,80.30633600675127,50.96231197415141,-4.04049693090062,-4.443081336837054,-2.7969228467678917,-2.580288587041885,21.010482079775255,1.0899982452392472,-0.30366998505098763,4.2669984817504805,1.1038155399283234,7.4301814235726376,2.685407010839402,5.848589952661559,-5.843357952880858,96.0998427403937,42.42743722841503,1.581591470911079,4,-2.9549989700317383,-2.9549989700317383,-2.5249981880187917,-0.7799978256225515,-1.3199977874755753,2,-0.10342672726767099,-1.0280118480019258,31.8799991607666,-1.4302310108053542,29.020000457763672,1.875011548445335,27.040000915527344,-0.10342672726767099
4478,2009-04-30,30.81999969482422,32.799999237060554,30.45000076293945,32.459999084472656,3176000.0,-0.039875353275446335,1.0258610200370257,10.250005960470162,69.53511059510609,54.451146111711985,-2.561089533072604,-3.1397644366816166,-1.60429379249765,-1.1777698425485958,20.666360626536335,2.3499984741211044,-0.09540951680343213,2.8699996948242195,-0.5561222130305268,6.296121602678966,1.1569387408968481,4.583060648751591,-4.197757696411138,69.15888600145747,12.083048217050532,1.7130609539273725,4,-1.4499998092651367,-1.4499998092651367,-1.2449994087219238,0.5000009536743164,-0.020000457763668322,3,-0.03406876208492893,5.4117515062436965,32.09999847412109,-1.0280118480019258,31.8799991607666,-1.4302310108053542,29.020000457763672,-0.03406876208492893
4479,2009-05-01,30.26000022888184,30.86000061035156,29.85000038146973,30.82999992370605,1689700.0,-0.018170002319514045,2.2063444968544075,0.34756091887717167,64.41838169571695,57.11234004162916,-1.8455813977171829,-2.559789934642705,-1.1767238791428944,-0.5248860940805571,20.464975385193693,1.0100002288818288,0.1732873577624119,2.2140002250671422,-1.3624331564577865,5.790433606592071,0.42578353430467786,4.002216915829607,-3.1435376513769597,53.818199851296136,1.6263525786251378,1.7882166907624637,5,-0.8900003433227575,-0.8900003433227575,-0.5999999046325719,1.0600004196166957,0.28999900817871094,4,-0.007270301113366018,1.0258610200370257,30.81999969482422,5.4117515062436965,32.09999847412109,-1.0280118480019258,31.8799991607666,-0.007270301113366018
4480,2009-05-04,30.51000022888184,31.0,29.78000068664551,30.5,1563600.0,0.00826173159646526,1.4646456472945435,-0.017544270589344033,64.79690515107815,60.31637308113703,-1.8337995603041115,-2.697646857487417,-1.5383465705574828,-0.6955722428918811,19.52431645376044,1.2199993133544886,0.4265870211364451,2.3050002098083517,-1.4171859227777404,6.027186342394444,0.4439071435153039,4.1660932761014,-2.9388547186125074,45.734611829631305,-6.561196080268296,1.8610930662930463,5,-1.1400003433227575,-1.1400003433227575,-0.8499999046325719,0.8100004196166957,-0.3800010681152379,0,0.010488354389499133,2.2063444968544075,30.26000022888184,1.0258610200370257,30.81999969482422,5.4117515062436965,32.09999847412109,0.010488354389499133
4481,2009-05-05,30.20000076293945,30.60000038146973,29.6299991607666,30.60000038146973,1430300.0,-0.010160585500387342,3.850010728846223,-39.99904634749747,65.30215591818325,63.53678803465985,-1.1457695682911186,-2.2551815544478906,-1.3403929244650392,-0.2976760827804341,18.231458817647482,0.9700012207031286,0.6159562453541874,1.8375006675720194,-1.9449952031628506,5.619996538306889,-0.05374726779541561,3.7287486029394543,-2.2105469545268193,17.981122664174727,-35.22580345882972,1.8912479353674359,5,-0.8300008773803675,-0.8300008773803675,-0.542500495910641,1.1199998855590856,0.7199993133544957,1,0.04370859806215921,1.4646456472945435,30.51000022888184,2.2063444968544075,30.26000022888184,1.0258610200370257,30.81999969482422,0.04370859806215921
4482,2009-05-06,28.790000915527344,30.31999969482422,28.670000076293945,30.21999931335449,2025300.0,-0.04668873548978236,1.024540451608902,3.5749994039529116,54.40367596969031,65.5925681789918,0.638656083699928,-0.6783379501940878,-0.0833776046682857,1.1844511537413034,16.419396940089804,1.6499996185302734,0.797152751663738,0.29950075149536204,-3.3500723828277046,3.949073885818432,-1.525285815666173,2.124287318656897,-0.4157034728228801,2.905589918113299,-47.836223052894375,1.824786567161535,5,0.799998283386234,0.5799989700317383,1.0674991607666016,2.5299997329711914,2.7399997711181676,2,0.05592214837807141,3.850010728846223,30.20000076293945,1.4646456472945435,30.51000022888184,2.2063444968544075,30.26000022888184,0.05592214837807141
4483,2009-05-07,29.09000015258789,29.26000022888184,28.56999969482422,28.709999084472656,2064600.0,0.010420257989597559,-1.0909111926711665,-0.26573531039799675,54.8181818969979,66.42031816932132,0.8111760932689158,-0.8211798239983601,-0.519265827823638,0.9643251960787609,14.484448270069915,0.6900005340576207,1.0905032843366378,0.4729999542236314,-3.0686201453294757,4.014620053776735,-1.2978100955529221,2.243810004000185,3.7099990844726634,21.399193105288774,-26.47420295966674,1.770810049776552,5,0.9599990844726634,0.2799997329711914,0.7674999237060547,2.2300004959106445,1.860000610351559,3,0.05809558354049282,1.024540451608902,28.790000915527344,3.850010728846223,30.20000076293945,1.4646456472945435,30.51000022888184,0.05809558354049282
4484,2009-05-08,30.45000076293945,30.649999618530273,28.88999938964844,28.88999938964844,2304000.0,0.04675148171941723,-1.2564085634987647,4.105255232645667,61.89280312639179,66.2237869490005,-0.01592201619162381,-2.0018605640330485,-2.00021951533866,-0.3256047984457062,13.206232761404433,1.7600002288818324,1.4572785879705563,1.6540005683898897,-1.877710236711902,5.1857113734916815,-0.11185483416100439,3.419855970940784,2.2653984832763747,77.36628938321205,27.864464222583507,1.7658554025508955,5,0.2349987030029368,-1.0800008773803675,-0.6950006484985316,0.8699998855590856,0.2599983215332067,4,0.011494202474604975,-1.0909111926711665,29.09000015258789,1.024540451608902,28.790000915527344,3.850010728846223,30.20000076293945,0.011494202474604975
4485,2009-05-11,30.68000030517578,30.95000076293945,29.6299991607666,30.020000457763672,2069100.0,0.007553350951513327,1.200001271564954,0.4230764528237313,65.80311606238715,64.58629626914475,0.01599430314983863,-2.072712095217149,-2.258792836377154,-0.47326595256912185,12.12675004354435,1.320001602172848,1.8875533623050167,1.71550006866455,-1.8391876804542377,5.270187817783338,-0.061843805894845616,3.4928439432239458,1.952490950012212,88.65544804240416,35.19529669390301,1.7773438745593946,5,0.004999160766605115,-1.3100004196166992,-1.1225004196166992,0.6400003433227539,1.1900005340576172,0,-0.00423732290815193,-1.2564085634987647,30.45000076293945,-1.0909111926711665,29.09000015258789,1.024540451608902,28.790000915527344,-0.00423732290815193
4486,2009-05-12,29.93000030517578,31.04999923706055,29.709999084472656,31.0,1398200.0,-0.024445892846796102,1.290602136233804,-1.621212033638702,62.767718280375085,62.637560966214075,0.5143918121099773,-1.1883160231987482,-1.452858464647445,0.31083913346963854,12.531352983092148,1.3400001525878942,2.217675688523201,0.8415000915527351,-2.6634148202730614,4.346415003378535,-0.910957364360165,2.593957547465635,2.6212411188049387,54.8387444106214,-2.6399460325188784,1.7524574559128998,5,0.7549991607666051,-0.5600004196166992,-0.8000001907348633,1.390000343322754,2.8400001525878906,1,0.006682220299083497,1.200001271564954,30.68000030517578,-1.2564085634987647,30.45000076293945,-1.0909111926711665,29.09000015258789,0.006682220299083497
4487,2009-05-13,28.979999542236328,30.1200008392334,28.729999542236328,29.739999771118164,1592900.0,-0.0317407535333426,-1.2063508642861143,0.7102807903199355,59.161488958624304,61.484936339938315,1.0898922079497915,-0.09180537234220765,-0.4803428439132347,1.2950361737859666,12.369476930285172,1.3900012969970703,2.2581123301491175,-0.20450067520141602,-3.578196841554508,3.169195491151676,-1.891348758377962,1.48234740797513,3.491617047161263,16.532254963337344,-42.91356699481299,1.6868480831765464,5,0.8299999237060547,0.3900003433227539,-0.6499991416931152,2.215001106262207,4.380001068115227,2,0.06694273860253874,1.290602136233804,29.93000030517578,1.200001271564954,30.68000030517578,-1.2564085634987647,30.45000076293945,0.06694273860253874
4488,2009-05-14,28.959999084472656,29.79999923706055,28.54999923706055,29.09000015258789,1875900.0,-0.0006901469316630271,-1.6315768339644507,0.17105398547905806,57.69230298977002,60.737594261499765,0.91447163466011,0.018121500322369144,-0.4398524339546306,1.3251937012350083,12.94232942537289,1.25,1.8451246716578353,-0.28100109100341797,-3.596532562773916,3.0345303807670803,-1.938766826888667,1.3767646448818311,3.4335851670334705,16.399993896484233,-42.625870600728774,1.6577657358852487,5,0.8400001525878942,0.4100008010864258,-0.8249983787536621,2.04000186920166,4.150001525878899,3,0.08874315205178296,-1.2063508642861143,28.979999542236328,1.290602136233804,29.93000030517578,1.200001271564954,30.68000030517578,0.08874315205178296
4489,2009-05-15,28.540000915527344,28.959999084472656,28.1200008392334,28.729999542236328,1203500.0,-0.014502699662394036,1.5846190864648195,1.4615158895507496,47.80219876189954,58.84929355159103,1.1899677769141874,0.5041338521682093,-0.0015655636772642367,1.742471471859666,13.48272294856397,0.8399982452392578,1.3791403397933344,-0.7264992713928216,-4.010509421234687,2.557510878449044,-2.3685043463137525,0.9155058035281094,3.6998399354009592,14.334481431983438,-39.17692967686506,1.642005074920932,5,1.044999122619629,0.8299989700317383,-0.4525003433227539,2.4600000381469727,5.239997863769531,4,0.08444287912061466,-1.6315768339644507,28.959999084472656,-1.2063508642861143,28.979999542236328,1.290602136233804,29.93000030517578,0.08444287912061466
4490,2009-05-18,29.10000038146973,29.13999938964844,28.06999969482422,28.60000038146973,1518700.0,0.019621564400080782,2.689666739014633,-2.6315979681570862,33.874707923245765,55.35735488548686,0.4569829108110781,0.06480761911215893,-0.5302668514267097,1.1981491321642714,14.096169151822787,1.0699996948242223,1.0928059439951028,-0.24099979400634552,-3.4331005386044247,2.9511009505917336,-1.837050166305385,1.355050578292694,2.892650068756879,34.56378674046877,-13.147244081397986,1.5960503722990405,5,0.4599990844726527,0.2699995040893519,-1.159999847412113,1.9000005722045863,4.909997940063466,0,0.055326415185483535,1.5846190864648195,28.540000915527344,-1.6315768339644507,28.959999084472656,-1.2063508642861143,28.979999542236328,0.055326415185483535
4491,2009-05-19,29.34000015258789,29.46999931335449,28.70000076293945,29.0,1227700.0,0.008247414706942235,1.5666683620920157,0.6800003051757812,34.02777931081987,53.09336636783459,0.09181879149002015,0.007934941778103166,-0.7094215650466467,0.9705910991012203,14.052735586324038,0.7699985504150391,0.8998593990379575,-0.11700000762939311,-3.116789488265013,2.882789473006227,-1.6168947479472031,1.382894732688417,2.3388382372065273,61.95120725796922,19.519942327356574,1.4998947403178102,5,0.2199993133544922,0.029999732971191406,-1.419999599456787,1.6600008010864258,5.619998931884766,1,0.0862304251359165,2.689666739014633,29.10000038146973,1.5846190864648195,28.540000915527344,-1.6315768339644507,28.959999084472656,0.0862304251359165
4492,2009-05-20,29.46999931335449,29.54999923706055,29.03000068664551,29.440000534057614,2285200.0,0.004430782552505619,4.473708514866979,0.08823166421703374,40.987976566846974,51.55667688670672,0.07646202219323683,0.09049873804080732,-0.8235227433884127,0.8567900177925658,14.026835859278952,0.5199985504150391,0.6703745020661067,-0.11900081634521698,-2.8525953000015427,2.6145936673111123,-1.4857980581733798,1.247796425482946,1.9201319808423136,80.9248548540378,40.144663724894436,1.3667972418281642,5,0.09000015258789418,-0.0999994277954066,-1.6524987220764125,1.5300016403198278,6.570001602172855,2,0.11197832444175759,1.5666683620920157,29.34000015258789,2.689666739014633,29.10000038146973,1.5846190864648195,28.540000915527344,0.11197832444175759
4493,2009-05-21,28.85000038146973,29.440000534057614,28.559999465942386,29.36000061035156,1912500.0,-0.02103830832475806,1.626868560919861,-17.000699389623364,40.662247004576614,49.19772620650503,0.7362626979976596,0.9340171826467838,-0.152915541145358,1.4814029621913427,13.454612504478835,0.9099998474121023,0.4282008181616348,-0.8504997253417947,-3.2336457331173243,1.5326462824337383,-2.0420727292295595,0.34107327854597,2.274520384777265,52.70276539862321,13.01115784808453,1.191573003887766,5,0.7099990844726527,0.5199995040893519,-1.032499790191654,2.1500005722045863,7.14999961853027,3,0.15632582909006087,4.473708514866979,29.46999931335449,1.5666683620920157,29.34000015258789,2.689666739014633,29.10000038146973,0.15632582909006087
4494,2009-05-22,29.04999923706055,29.13999938964844,28.61000061035156,28.8700008392334,1156100.0,0.006932369252905746,1.9444482709292343,-0.35293787656095166,40.26665262857,46.36034138052535,0.35401799210004015,0.9405455314978077,-0.3669607224940279,1.2992033066111652,13.392935568143196,0.5299987792968821,0.4249747156690731,-0.7510007858276317,-2.8091025694281235,1.30710099777286,-1.7800516776278776,0.27805010597261415,1.8301598434726216,66.21620576689622,26.161717273708497,1.0290508918002461,5,0.5100002288818324,0.3200006484985316,-1.2324986457824743,1.950001716613766,6.920001983642575,4,0.13975908708842422,1.626868560919861,28.85000038146973,4.473708514866979,29.46999931335449,1.5666683620920157,29.34000015258789,0.13975908708842422
4495,2009-05-26,29.6200008392334,29.809999465942386,28.149999618530273,28.51000022888184,1514200.0,0.01962139818047448,1.2281909092305507,6.166724947282392,46.262885362640986,44.52647105633267,-0.42706772277848515,0.4403775948608981,-0.9395167243591871,0.7239906725097462,13.660910068116806,1.659999847412113,0.4098091290966295,-0.21099920272827077,-2.2384305244934346,1.816432119036893,-1.2247148636108527,0.8027164581543111,1.0353454904430563,88.55429854375049,43.81954070701988,1.0137156608825812,5,-0.5250005722045898,-0.2500009536743164,-1.8025002479553223,1.380000114440918,4.940000534057617,1,0.14044557130981983,1.9444482709292343,29.04999923706055,1.626868560919861,28.85000038146973,4.473708514866979,29.46999931335449,0.14044557130981983
4496,2009-05-27,29.15999984741211,29.93000030517578,29.04999923706055,29.59000015258789,2532600.0,-0.015530080310193317,-1.7076892378839816,-0.38738744930923213,52.71658637687655,43.81037076947181,-0.09809326973526922,0.7232355142779525,-0.4345978177182772,1.1765318710758592,12.460927027570559,0.8800010681152308,0.16409119607557088,-0.5350002288818345,-2.335976188874721,1.2659757311110518,-1.4354882088782759,0.36548775111460685,1.2885187514761682,56.7415640038447,6.438279196906734,0.9004879799964427,5,-0.15999984741210938,0.21000003814697266,-1.3424992561340332,1.840001106262207,4.790000915527337,2,0.1663236796810723,1.2281909092305507,29.6200008392334,1.9444482709292343,29.04999923706055,1.626868560919861,28.85000038146973,0.1663236796810723
4497,2009-05-28,28.78000068664551,29.35000038146973,28.56999969482422,29.209999084472656,1150100.0,-0.013031521356483222,1.1971819634917744,0.9999955643086449,47.75036589825498,42.705711092636804,0.27999729354405645,0.887245344900851,-0.055079589803259665,1.5418359906793846,10.973614389128267,0.7800006866455114,-0.17979254429630132,-0.7489995002746532,-2.193319100735444,0.6953201001861373,-1.4711593005050503,-0.026839700044256176,1.478236399917641,35.39330478026408,-17.799204596585604,0.7221598002303957,5,0.21999931335448863,0.5899991989135707,-0.9350004196167028,2.220000267028805,5.139997482299794,3,0.21473239229958696,-1.7076892378839816,29.15999984741211,1.2281909092305507,29.6200008392334,1.9444482709292343,29.04999923706055,0.21473239229958696
4498,2009-05-29,29.770000457763672,29.81999969482422,28.18000030517578,28.809999465942386,2457900.0,0.03439887934323571,2.094340030049753,-2.2325687646101335,44.785271048422125,42.37049690225042,-0.6515366981118937,-0.19547305386868175,-1.0579223799653548,0.5194367388394063,10.167359742742596,1.6399993896484375,-0.4283319700535877,0.2935002326965339,-1.0239979742775063,1.610998439670574,-0.3652488707904844,0.9522493361835522,0.31317763746036675,91.01124799487373,39.18799071454923,0.6587491034870198,5,-0.7700004577636719,-0.40000057220458984,-1.8575000762939453,1.2300004959106445,3.299999237060547,4,0.21061472493624134,1.1971819634917744,28.78000068664551,-1.7076892378839816,29.15999984741211,1.2281909092305507,29.6200008392334,0.21061472493624134
4499,2009-06-01,30.040000915527344,30.20000076293945,29.59000015258789,30.0,1710400.0,0.009069548324217802,2.38888653414153,0.041667577292243414,45.12195405614118,43.62019091701658,-0.7670494760163891,-0.5088915140733299,-1.332412774048887,0.22658086901642704,9.86139448134225,0.610000610351559,-0.5615113570615762,0.5745006561279311,-0.718907573711828,1.8679088859676902,-0.07220345879194667,1.221204771047809,-1.970001220703125,92.19513375158536,43.1707208259602,0.6467041149198788,6,-0.8650007247924805,-0.450001716613766,-2.267500400543213,0.3299989700317383,3.6299972534179616,0,0.19840209396904518,2.094340030049753,29.770000457763672,1.1971819634917744,28.78000068664551,-1.7076892378839816,29.15999984741211,0.19840209396904518
4500,2009-06-02,30.82999992370605,31.0,29.03000068664551,29.13999938964844,1947900.0,0.026298235156523075,-1.062828730892794,42.24904634751079,56.81818247498265,46.15245793525689,-1.4369517508824288,-1.3425194163366534,-2.1004059883921578,-0.5801554125356567,9.66171379852543,1.9699993133544886,-0.6470101354861093,1.3484996795654247,-0.005796190327391315,2.7027955494582407,0.6713517446190167,2.0256476145118327,-2.7174002075195283,93.97162784783401,43.7955840017092,0.6771479349464082,6,-1.2550001144409144,-0.7800006866454972,-3.0574994087219203,-0.6899995803832972,2.5599994659423935,1,0.16672076904693034,2.38888653414153,30.040000915527344,2.094340030049753,29.770000457763672,1.1971819634917744,28.78000068664551,0.16672076904693034
4501,2009-06-03,31.520000457763672,31.63999938964844,30.40999984741211,30.70000076293945,1801300.0,0.022380815302145418,1.3207591984798668,0.48520676668393853,70.03156453219998,49.37952326474056,-1.9949942214349576,-2.0327801245564885,-2.8028055829276113,-1.2870426078077912,9.711145578785521,1.2299995422363317,-0.5271326981087263,1.9725002288818345,0.36566107235832135,3.5793393854053477,1.169080650620078,2.775919807143591,-3.2919047302246085,96.53182186020555,40.36095473079713,0.8034195782617569,6,-1.6250009536743164,-1.0850009918212855,-3.630000114440918,-1.380000114440918,1.3699989318847727,2,0.0964467281528405,-1.062828730892794,30.82999992370605,2.38888653414153,30.040000915527344,2.094340030049753,29.770000457763672,0.0964467281528405
4502,2009-06-04,30.399999618530273,31.78000068664551,30.290000915527344,31.68000030517578,1608100.0,-0.0355330210332383,1.0135112320815678,-1.560977028070593,59.67742721116028,51.492321065472076,-0.8148944978674635,-0.8284530248121698,-1.6781702904947835,-0.16091371038141844,10.504712388873436,1.4899997711181676,-0.3195053600769384,0.7719994544982924,-0.8363683068238217,2.3803672158204066,-0.03218442616276462,1.5761833351593495,-1.9671896712646486,61.666641058747864,0.4458161984926292,0.8041838806610577,6,-0.4349994659423828,0.03499984741211293,-1.3299989700317454,-0.25999927520751953,2.5900020599365305,3,0.11677635489986238,1.3207591984798668,31.520000457763672,-1.062828730892794,30.82999992370605,2.38888653414153,30.040000915527344,0.11677635489986238
4503,2009-06-05,30.78000068664551,30.85000038146973,30.149999618530273,30.63999938964844,1098200.0,0.012500035292224432,3.9999931880573274,-0.10937595460512689,65.13513436885192,54.25548570328118,-0.997200709555937,-1.1334651171518928,-2.048703320823563,-0.5262876411173458,11.358785678572957,0.7000007629394567,-0.10878373969271848,1.0675004959106467,-0.5984039472905884,2.7334049391118818,0.23454827431002911,1.9004527175112642,-2.079415480229496,63.63636363636363,-3.370056229177969,0.8329522216006168,6,-0.8150005340576207,-0.345001220703125,-1.635001182556163,-0.6400003433227575,1.6200008392333949,4,0.10201421092437268,1.0135112320815678,30.399999618530273,1.3207591984798668,31.520000457763672,-1.062828730892794,30.82999992370605,0.10201421092437268
4504,2009-06-08,30.79999923706055,31.059999465942386,30.190000534057614,30.45000076293945,1427300.0,0.0006497254700750243,1.0,2.4999659405185723,62.39066455542229,56.04746116914577,-0.8301560567941948,-1.186743166080138,-2.0913665458089454,-0.5586980756673334,11.471001098624297,0.8699989318847727,0.016572805439558635,1.069999122619631,-0.6354102772841905,2.7754085225234526,0.21729442266772026,1.9227038225715418,-1.8530607922261773,64.36358365145597,-6.4679155688462515,0.8527046999519104,6,-0.8199987411499059,-0.8749990463256871,-1.4299993515014684,-0.6599988937377965,2.1800003051757777,0,0.07370131538939306,3.9999931880573274,30.78000068664551,1.0135112320815678,30.399999618530273,1.3207591984798668,31.520000457763672,0.07370131538939306
4505,2009-06-09,30.54999923706055,31.04999923706055,30.3700008392334,31.01000022888184,1033100.0,-0.008116883317944468,1.5185172103209075,-1.3142942779291287,58.806399363883905,56.72410705659103,-0.485408498697403,-0.998157964990785,-1.8432250978891247,-0.303529145311483,11.423202785187888,0.679998397827152,0.19854519274947435,0.8264991760253935,-0.86459539233444,2.517593744385227,-0.019048108154521515,1.6720464602053084,-1.3764158128812873,24.539837816965022,-45.45629558229655,0.8455472841799164,6,-0.5699987411499059,-0.6249990463256871,-1.1799993515014684,-0.4099988937377965,2.6800003051757777,1,0.10212762716209323,1.0,30.79999923706055,3.9999931880573274,30.78000068664551,1.0135112320815678,30.399999618530273,0.10212762716209323
4506,2009-06-10,30.1299991607666,30.85000038146973,29.84000015258789,30.6299991607666,1633800.0,-0.0137479570141672,1.1489310759041533,1.0869541781210998,54.60893758014996,57.486170576801584,0.0968395818685508,-0.5927993612551283,-1.4055015031607567,0.10599732516447702,11.097968647168347,1.0100002288818395,0.37326841094640173,0.3964991569519043,-1.302085589925209,2.0950839038290177,-0.45279321648665416,1.2457915303904628,-0.747902355590039,14.948398368332489,-51.44846603707941,0.8492923734385573,6,-0.14999866485595703,-0.20499897003173828,-0.7599992752075195,0.010001182556152344,3.3999996185302734,2,0.10819782010239187,1.5185172103209075,30.54999923706055,1.0,30.79999923706055,3.9999931880573274,30.78000068664551,0.10819782010239187
4507,2009-06-11,30.920000076293945,31.07999992370605,30.13999938964844,30.13999938964844,1592900.0,0.026219745686419937,-1.4102556578513041,-1.5600013732910085,64.12004896134093,59.63447923379257,-0.39971327633314857,-1.2964794439683374,-2.170167858086394,-0.6882333134063998,11.581527400319091,0.9500007629394496,0.4815311211082971,1.0895000457763686,-0.649010662836897,2.8280107543896342,0.22024469146973757,1.9587554000829996,-1.3460709605998673,87.09678411732067,18.18417182215306,0.8692553543066323,6,-0.514999389648434,-0.994999885559082,-1.5500001907348633,-0.8249998092651367,2.539999008178711,3,0.06371278488012933,1.1489310759041533,30.1299991607666,1.5185172103209075,30.54999923706055,1.0,30.79999923706055,0.06371278488012933
4508,2009-06-12,31.53000068664551,31.649999618530273,30.65999984741211,30.739999771118164,1424400.0,0.019728350868253974,-1.0842083706437196,1.0128207949724382,66.02067377675309,61.956559202749446,-0.8200390635240282,-1.79616001026724,-2.7391638234158755,-1.2786811778077798,12.37406503837051,0.9899997711181641,0.5924639979827333,1.5710005760192907,-0.273295194311185,3.4152963463497663,0.6488526908540528,2.4931484611845285,-1.7795858452753173,93.3702228015695,23.120304104597523,0.9221478851652386,6,-1.125,-1.605000495910648,-2.0500011444091832,-1.4350004196167028,2.4999980926513636,4,0.046305136696038085,-1.4102556578513041,30.920000076293945,1.1489310759041533,30.1299991607666,1.5185172103209075,30.54999923706055,0.046305136696038085
4509,2009-06-15,30.95000076293945,31.399999618530273,30.690000534057614,31.399999618530273,1337300.0,-0.01839517637409127,2.1555595115479815,-0.5696181444175128,58.58064255729363,62.152388100783995,-0.10882491599751987,-1.0818168338676806,-2.119540188244663,-0.7150353492282626,13.52968269258033,0.8400001525878977,0.7776230327038576,0.8705006599426248,-0.8967390154683805,2.63774033535363,-0.013119177762877854,1.7541204976481275,-1.0372190539472292,61.32601866673111,-6.335527977373253,0.8836198377055028,6,-0.14000034332275035,-1.0250005722045863,-1.2400012016296316,-0.855000495910641,3.0999984741211044,0,0.04684978116949634,-1.0842083706437196,31.53000068664551,-1.4102556578513041,30.920000076293945,1.1489310759041533,30.1299991607666,0.04684978116949634
4510,2009-06-16,30.709999084472656,31.540000915527344,30.5,31.3799991607666,865900.0,-0.007754496689841073,1.1010043406473788,1.4888928448812873,60.29215606311218,61.070231604218684,0.1255695169511526,-0.7536539051295286,-1.8093263760017884,-0.48416744387352395,14.536811284215709,1.0400009155273438,0.9219120913519596,0.5499990463256843,-1.1755611711191385,2.275559263770507,-0.3127810623967271,1.4127791550480957,-0.6478398572681741,48.0662535130527,-20.110075889133967,0.8627801087224108,6,0.10000133514404297,-0.784998893737793,-0.6824994087219238,-0.6149988174438477,4.780002593994141,1,0.07391730789439888,2.1555595115479815,30.95000076293945,-1.0842083706437196,31.53000068664551,-1.4102556578513041,30.920000076293945,0.07391730789439888
4511,2009-06-17,31.8700008392334,32.299999237060554,30.68000030517578,30.68000030517578,1720800.0,0.03777277073730856,-1.7226860585700141,-1.7761199978364406,68.59204707269215,62.06074492216667,-1.094680981656932,-1.8070440691142977,-2.875162413103997,-1.6460116758883458,15.566657706784753,1.6199989318847727,1.0846510802038587,1.583500766754149,-0.2561249708012383,3.4231265043095327,0.6636878979764553,2.5033136355318426,-1.670414295273634,80.09266536095663,7.448553634530938,0.9198128687776921,6,-0.8000011444091761,-1.685001373291012,-1.842501163482666,-2.1700010299682617,4.100000381469727,2,0.042673318706936136,1.1010043406473788,30.709999084472656,2.1555595115479815,30.95000076293945,-1.0842083706437196,31.53000068664551,0.042673318706936136
4512,2009-06-18,32.77000045776367,32.799999237060554,31.459999084472656,31.739999771118164,1589700.0,0.028239711165063186,1.458719834532846,0.8655464070536606,68.24816400403742,62.40663710385394,-1.8138917879315528,-2.579386210062392,-3.6421616612034953,-2.5504629222090216,16.713899685663858,1.3400001525878977,1.125075615007475,2.3185003280639656,0.21428606770011527,4.422714588427816,1.2663931978820386,3.3706074582458925,-2.360372644493829,98.69570481531024,27.202773942700375,1.0521071301819251,6,-1.4500007629394496,-2.3350009918212855,-2.7425007820129395,-3.40000057220459,3.1599998474121094,3,0.02319189230750074,-1.7226860585700141,31.8700008392334,1.1010043406473788,30.709999084472656,2.1555595115479815,30.95000076293945,0.02319189230750074
4513,2009-06-19,33.360000610351555,33.639999389648445,32.959999084472656,33.139999389648445,2163100.0,0.01800427660501014,-1.3448212359580367,0.21359327576723056,69.43792655684449,63.189666215123076,-2.2344034027379784,-2.9662664250875466,-4.100201922019295,-3.1448821609005506,18.496136081899227,0.8699989318847727,1.0288893892090165,2.683000469207755,0.34749748705284844,5.018503451362662,1.5152489781303018,3.8507519602852085,-2.680000305175774,91.082839690353,21.29118396621969,1.1677514910774542,6,-1.6200008392333878,-2.5050010681152237,-3.770000934600823,-3.9900007247924734,2.7299995422363352,4,0.0029975561238471116,1.458719834532846,32.77000045776367,-1.7226860585700141,31.8700008392334,1.1010043406473788,30.709999084472656,0.0029975561238471116
4514,2009-06-22,33.110000610351555,33.27000045776367,32.459999084472656,33.0,1729800.0,-0.007494004659053477,2.767445574067174,0.5,64.24999409914435,63.79451007459647,-1.8129181649760966,-2.5260159626722256,-3.728420124794674,-2.9151703064571777,20.149569822947075,0.9000015258788991,1.0835901942597914,2.2300004005432044,-0.213353900286954,4.673354701373363,1.0083232501281287,3.4516775509582835,-2.0156004333496007,83.12105470325496,15.711031340338153,1.2216771504150785,6,-1.3700008392333878,-2.2550010681152237,-3.525001049041741,-3.7400007247924734,3.1199989318847727,0,0.027786111506675315,-1.3448212359580367,33.360000610351555,1.458719834532846,32.77000045776367,-1.7226860585700141,31.8700008392334,0.027786111506675315
4515,2009-06-23,33.779998779296875,34.02000045776367,32.779998779296875,33.09000015258789,2652700.0,0.020235522699925568,1.1196573951204563,6.2726799833545455,64.16038452897111,64.85578195779881,-2.2088408598579186,-3.023388619820821,-4.280524823420087,-3.6206078239179433,21.530609109557187,1.2400016784667969,1.0871503469837158,2.691998672485351,0.004228307795479225,5.379769037175219,1.3481134901404133,4.035883854830285,-2.3292147125244114,92.81432133226582,27.886413950869255,1.3438851823449347,6,-1.6999988555908203,-2.7349987030029297,-4.302498817443848,-4.409998893737793,2.3100013732910156,1,0.007992909044424179,2.767445574067174,33.110000610351555,-1.3448212359580367,33.360000610351555,1.458719834532846,32.77000045776367,0.007992909044424179
4516,2009-06-24,34.009998321533196,34.299999237060554,33.130001068115234,33.700000762939446,1616200.0,0.006808749276133286,1.6292111714985518,0.4492727182259964,75.4583755581817,66.11559602411445,-2.0457113561659526,-3.0265828434065334,-4.392040923358316,-3.8743710445004425,22.951024966526575,1.1699981689453196,1.1393406976197866,2.6794982910156193,-0.1474131569614343,5.5064097389926765,1.2660425670270925,4.092954015004146,-2.148139632202138,89.78870070612143,23.438332457170958,1.4134557239885281,6,-1.6099987030029226,-2.7849988937377823,-4.544998645782464,-4.639998435974114,2.000000000000007,2,0.04351671361290688,1.1196573951204563,33.779998779296875,2.767445574067174,33.110000610351555,-1.3448212359580367,33.360000610351555,0.04351671361290688
4517,2009-06-25,34.959999084472656,35.0,33.310001373291016,33.65999984741211,1785000.0,0.027932984705205666,1.449271476314342,4.193578952549714,77.28457859183415,67.36714100356791,-2.6399956528898585,-3.6784507699329296,-5.197503449179408,-4.83806239881585,25.023186210042265,1.6899986267089844,1.2806402241481933,3.32049913406372,0.3216262910896859,6.319371977037758,1.8210627125767047,4.819935555550739,-2.6592750965502887,98.42516137365097,30.420694682297253,1.4994364214870182,6,-2.2099990844726562,-3.3849992752075195,-5.494999408721924,-5.589999198913574,1.5200004577636719,3,0.028890222044629876,1.6292111714985518,34.009998321533196,1.1196573951204563,33.779998779296875,2.767445574067174,33.110000610351555,0.028890222044629876
4518,2009-06-26,36.040000915527344,36.20000076293945,34.84999847412109,35.139999389648445,3810600.0,0.03089250169730029,1.2131162918678355,0.692309272360736,80.04586383375974,69.75216558984192,-3.3670585734075686,-4.495101418659534,-6.142260476143136,-5.932798881980542,27.026406981306828,1.3500022888183665,1.5409869493950445,4.087000942230226,0.634416337114402,7.53958554734605,2.3607086396723176,5.813293244788138,-3.1994217251894526,95.72193113352556,26.130962089589403,1.726292302557911,6,-2.690000534057617,-3.8650007247924805,-6.575001239776611,-6.670001029968262,1.7099990844726562,4,-0.0030521811197893323,1.449271476314342,34.959999084472656,1.6292111714985518,34.009998321533196,1.1196573951204563,33.779998779296875,-0.0030521811197893323
4519,2009-06-29,36.0,36.29999923706055,35.110000610351555,35.88999938964844,2382900.0,-0.0011099032883240545,2.352113130097483,0.12222269317170444,82.02113367702934,72.1664964358327,-2.833338086108,-4.201090549901423,-5.971138724589913,-5.910948547363706,28.86214434822767,1.1899986267089915,1.6832824694553068,3.749000072479248,-0.02247685531783361,7.520477000276333,1.8632616085807072,5.634738536377789,-2.6899986267089844,91.47729551003688,15.518965760204807,1.8857384638985424,6,-2.510000228881836,-3.77500057220459,-6.535000324249268,-6.630000114440918,0.9500007629394531,0,0.0025000042385525667,1.2131162918678355,36.040000915527344,1.449271476314342,34.959999084472656,1.6292111714985518,34.009998321533196,0.0025000042385525667
4520,2009-06-30,35.970001220703125,36.18999862670898,35.27000045776367,36.0,1809900.0,-0.0008332994249131698,3.487839371778531,-0.27271466222777085,85.96058320674446,74.09633378406076,-2.2112823126789607,-3.9698057208617357,-5.794124340786688,-5.908560328596728,30.227518954916548,0.9199981689453054,1.7766146289110267,3.462001228332518,-0.5917152074048957,7.515717664069932,1.4351430104638112,5.488859446201225,-2.062000274658203,89.58996192520783,5.669973110765824,2.026858217868706,6,-2.0900020599365234,-3.745001792907715,-6.505001544952393,-6.600001335144043,-1.0600013732910156,1,0.007228198852091028,2.352113130097483,36.0,1.2131162918678355,36.040000915527344,1.449271476314342,34.959999084472656,0.007228198852091028
4521,2009-07-01,34.560001373291016,35.93000030517578,34.419998168945305,35.61000061035156,1812900.0,-0.03919932720493102,-1.270670265278071,35.001398779247204,70.82379750338204,74.38251528398791,-0.4241856837988749,-2.445775391545965,-4.231441688628674,-4.551256279195016,30.864609322168164,1.5500030517578196,1.974382985111724,1.9000013351440401,-2.2250802724720984,6.025082942760179,-0.16253946866402913,3.9625421389521094,-0.17360076904297017,41.806049935571124,-39.9890119943789,2.0625408038080693,7,-0.18000221252441406,-2.3200016021728516,-5.32750129699707,-5.190001487731934,0.279998779296875,2,0.04427079625289898,3.487839371778531,35.970001220703125,2.352113130097483,36.0,1.2131162918678355,36.040000915527344,0.04427079625289898
4522,2009-07-02,33.950000762939446,34.27000045776367,33.77000045776367,34.130001068115234,1461400.0,-0.017650479922231566,1.1739173701756422,0.17142898663402445,63.84438834911615,73.76101103868477,0.41437666015000474,-1.6402791078207812,-3.4665733230113176,-3.974561840680771,31.182229374057513,0.7900009155273438,2.1903092441116883,1.1125006675720144,-2.907287002838437,5.132288337982466,-0.8973931676332114,3.12239450277724,2.349998474121101,7.114640000964702,-70.1917544964586,2.0098938352052262,7,0.42999839782715554,-1.710000991821282,-4.765000820159905,-4.580000877380364,0.5699996948242259,3,0.0606773935876459,-1.270670265278071,34.560001373291016,3.487839371778531,35.970001220703125,2.352113130097483,36.0,0.0606773935876459
4523,2009-07-06,33.919998168945305,34.490001678466804,33.610000610351555,33.709999084472656,1287000.0,-0.0008837288164921242,-3.292729674910135,-1.1666596024243625,68.13183844513242,74.19232707712789,0.594708586686707,-1.4366310738787078,-3.272088634970615,-3.945805045421931,31.719170913817862,0.8800010681152486,2.246755398028359,0.9254981994628864,-3.0001076310887456,4.851104030014518,-1.0373047158129296,2.8883011147387023,2.3294010925293023,11.524078693415856,-65.00282389738616,1.9628029152758169,7,0.6200008392334055,-1.6799983978271413,-4.734998226165764,-4.549998283386223,-0.09999847412108664,0,0.07547174267346435,1.1739173701756422,33.950000762939446,-1.270670265278071,34.560001373291016,3.487839371778531,35.970001220703125,0.07547174267346435
4524,2009-07-07,33.06999969482422,34.279998779296875,33.040000915527344,33.900001525878906,1379400.0,-0.025058918632232863,-1.7865139643732748,-3.952406902815756,63.40908972685043,74.10884987689226,1.6074799056541877,-0.42989094397820793,-2.277633788190446,-3.108234895547689,31.918263132392166,1.2399978637695312,2.232816385620403,-0.03800029754638956,-3.8252790606552693,3.7492784655624902,-1.931639679100833,1.8556390840080503,3.0738236206054665,0.952342891881715,-75.90401767350131,1.8936393815544401,7,1.6000003814697266,-0.4049997329711914,-3.8849997520446777,-3.6999998092651367,0.9200019836425852,1,0.14151800267201842,-3.292729674910135,33.919998168945305,1.1739173701756422,33.950000762939446,-1.270670265278071,34.560001373291016,0.14151800267201842
4525,2009-07-08,33.669998168945305,34.029998779296875,33.290000915527344,33.400001525878906,1632000.0,0.01814328635191953,-2.0204126119112495,-0.3252964426877385,60.922314197271206,72.49373194790222,1.1066086405436408,-0.8265393172931894,-2.7870565465078627,-3.7398126145785504,32.128114541848596,0.9599990844726562,2.174312770957684,0.40599822998046164,-3.1898264381783434,4.001822898139267,-1.3919141040989373,2.203910564059864,2.2875958024902374,21.799217524907487,-52.39032914800973,1.7979123340794023,7,1.00000190734864,-1.004998207092278,-4.287498474121087,-4.299998283386223,0.8300018310546946,2,0.09741617975552419,-1.7865139643732748,33.06999969482422,-3.292729674910135,33.919998168945305,1.1739173701756422,33.950000762939446,0.09741617975552419
4526,2009-07-09,33.389999389648445,34.06999969482422,33.22999954223633,33.34000015258789,1044600.0,-0.00831597251333116,-5.222212803232598,0.18518466190062177,54.068235031441276,69.91413821896967,1.440942260786585,-0.3054474602189785,-2.5100685991683847,-3.4933418581650066,32.950678728316035,0.8400001525878906,2.197635784822417,-0.03700056076048952,-3.3162758776518615,3.2422747561308825,-1.6766382192061755,1.6026370976851965,2.392538998432606,24.1378131009793,-45.01233608838659,1.6396376584456869,7,1.2800006866455007,-0.31999969482422586,-3.5774998664855993,-4.019999504089363,0.9300003051757741,3,0.045522626102080466,-2.0204126119112495,33.669998168945305,-1.7865139643732748,33.06999969482422,-3.292729674910135,33.919998168945305,0.045522626102080466
4527,2009-07-10,32.889999389648445,33.560001373291016,32.389999389648445,33.139999389648445,1050900.0,-0.014974543550156816,1.1467848168602155,-5.000076295108773,46.87914145487419,66.22894684353794,1.8063955430642764,0.3686058264459362,-2.026043872148797,-3.027083942527021,33.313378917230445,1.170001983642571,2.164049568115601,-0.635500526428217,-3.709640465631942,2.4386394127755047,-2.172570496030076,0.9015694431736421,2.7279867500793813,23.809497859230557,-40.807942985757734,1.5370699696018608,7,1.4549999237060476,0.18000030517577414,-2.7249999046325755,-3.5199995040893626,0.8699989318847514,4,0.05928856184634568,-5.222212803232598,33.389999389648445,-2.0204126119112495,33.669998168945305,-1.7865139643732748,33.06999969482422,0.05928856184634568
4528,2009-07-13,32.990001678466804,33.130001068115234,31.85000038146973,32.84999847412109,1127100.0,0.003040507469569409,5.095212577542421,-0.5600128173828693,49.18699922413835,62.580709682105606,1.372595868653761,0.40432113900036626,-2.099924274482632,-3.151967149562548,33.08161750561594,1.2800006866455043,2.029722028726461,-0.6084982872009235,-3.5495778877845154,2.332581313382665,-2.0790380874927195,0.8620415130908725,2.3697455212546714,46.91366455288365,-14.728555903778776,1.4705398002917944,7,1.0299978256225515,0.07999801635741477,-2.7900018692016673,-3.620001792907722,1.5699996948242116,0,0.04637765084733325,1.1467848168602155,32.889999389648445,-5.222212803232598,33.389999389648445,-2.0204126119112495,33.669998168945305,0.04637765084733325
4529,2009-07-14,32.400001525878906,33.080001831054695,32.34000015258789,32.84000015258789,1396200.0,-0.01788421105091975,-1.6428566562898326,-3.142775401214907,40.547967969097805,57.534863544589314,1.5625526615452046,1.1684274134971986,-1.472066293420287,-2.6087338730903156,32.83733141933295,0.740001678466804,1.7628522460814082,-1.270998477935791,-4.001102935289602,1.4591059794180232,-2.6360507066127,0.09405375074111788,2.608770992017398,24.774833987588362,-31.564255434966302,1.3650522286769067,7,1.4899988174438477,0.6699981689453125,-2.2000017166137695,-3.030001640319824,3.6899986267089844,1,0.04382710191575501,5.095212577542421,32.990001678466804,1.1467848168602155,32.889999389648445,-5.222212803232598,33.389999389648445,0.04382710191575501
4530,2009-07-15,32.97999954223633,33.15999984741211,32.419998168945305,32.5,1595000.0,0.017901172501308737,-1.3124936670381713,-1.090911455398247,43.26798317743778,54.473106397262164,0.5742034273574816,0.8086728633539337,-2.0147457875411554,-3.2223819265193114,32.85071732179933,0.7599983215332031,1.3379835528652464,-0.8045004844665513,-3.182305498071578,1.5733045291384755,-1.9934029912690647,0.3844020223359621,1.7128957620173182,50.90087884122513,-1.1571973242161206,1.1889025068025134,7,0.1900014877319407,0.09000015258789062,-3.027499198913574,-3.609999656677246,3.3400001525878906,2,0.030624686180998895,-1.6428566562898326,32.400001525878906,5.095212577542421,32.990001678466804,1.1467848168602155,32.889999389648445,0.030624686180998895
4531,2009-07-16,33.22999954223633,33.72999954223633,32.830001831054695,32.889999389648445,1455300.0,0.007580351833535781,-2.9130737653937957,0.7083343267450122,37.55396149406579,51.55194785781213,0.12929972161047942,0.701764484938451,-2.213759078052,-3.502205400653448,32.475344958894546,0.8999977111816335,0.8758957472764948,-0.6225004196166992,-2.8423144501293294,1.5973136108959345,-1.7324074348730178,0.4874065956396194,1.1786062697389283,73.40424344678338,26.087221330938164,1.1099070152563166,7,-0.0599985122680593,-0.15999984741210938,-3.277499198913574,-3.859999656677246,3.9300003051757812,3,0.03821849158166435,-1.3124936670381713,32.97999954223633,-1.6428566562898326,32.400001525878906,5.095212577542421,32.990001678466804,0.03821849158166435
4532,2009-07-17,33.529998779296875,33.860000610351555,32.580001831054695,33.40999984741211,886200.0,0.009027963923960991,2.2820372371902637,0.35293787656094716,29.659620088189342,47.2772569292629,-0.2643403541599696,0.4865683757896164,-2.412778888948857,-3.8416037763203263,31.643137948446697,1.2799987792968608,0.36361284544418737,-0.36050109863280966,-2.5276870028703655,1.8066848056047462,-1.4440940507515876,0.7230918534859683,0.6227464896278292,83.58200032453418,40.63687432027585,1.0835929521187775,7,-0.4649991989135742,-0.3099994659423828,-3.577498435974121,-4.159998893737793,3.2800025939941406,4,0.023561018320559235,-2.9130737653937957,33.22999954223633,-1.3124936670381713,32.97999954223633,-1.6428566562898326,32.400001525878906,0.023561018320559235
4533,2009-07-20,33.459999084472656,33.93000030517578,32.950000762939446,33.330001831054695,1145200.0,-0.0020876736466641788,-1.202247672604435,1.0833200877387588,29.516111566413855,43.511370466992176,-0.29776689850459803,0.594947070648054,-2.250202545245962,-3.8035073281048497,30.275935253120767,0.9799995422363352,0.0630851471228695,-0.43550071716308736,-2.597989610095837,1.7269881757696623,-1.5167451636294587,0.6457437293032839,-1.6099987030029261,70.44017763531978,32.24465698398952,1.081244446466374,7,-0.4999990463256836,-0.05999946594238281,-3.2949986457824707,-4.089999198913574,3.2800025939941406,0,0.00896590691180732,2.2820372371902637,33.529998779296875,-2.9130737653937957,33.22999954223633,-1.3124936670381713,32.97999954223633,0.00896590691180732
4534,2009-07-21,34.029998779296875,34.060001373291016,33.049999237060554,33.709999084472656,1287000.0,0.01703525733474187,4.315732412463824,2.4615881213687594,35.60828593259187,40.69870065980558,-0.8015629199875249,0.10266917956325017,-2.7629370073545765,-4.401461586329148,29.524141678650967,1.0100021362304616,-0.11738463462212678,0.08849906921386719,-2.0425477539133965,2.2195458923411273,-0.9770243423497647,1.154022480777499,-2.1383983993530222,98.17057711139593,63.73004819824254,1.0655234115636305,7,-1.0699987411499023,-0.6299991607666016,-3.8649983406066895,-4.659998893737793,2.729999542236328,1,0.015574569879696298,-1.202247672604435,33.459999084472656,2.2820372371902637,33.529998779296875,-2.9130737653937957,33.22999954223633,0.015574569879696298
4535,2009-07-22,34.049999237060554,34.5,33.580001831054695,33.959999084472656,1115400.0,0.0005877301933918666,-1.164715174961087,0.28125074505879244,45.23362353561936,39.71707716026982,-0.851540133741949,0.10955032102203432,-2.731673847384812,-4.403918050963924,28.426487842157496,0.9199981689453054,-0.3398837376446622,0.09499950408936542,-2.0351602258030965,2.225159233981824,-0.970080360856862,1.1600793690355928,-2.0716628173828155,76.56243791176944,41.275098154497776,1.0650798649462294,7,-0.8749990463256907,-0.6499996185302805,-3.6824989318847727,-4.679999351501472,3.3199996948242188,2,0.059911922503274706,4.315732412463824,34.029998779296875,-1.202247672604435,33.459999084472656,2.2820372371902637,33.529998779296875,0.059911922503274706
4536,2009-07-23,35.4900016784668,35.939998626708984,33.43000030517578,33.77000045776367,1688900.0,0.042290821546889346,-1.0916639381002184,19.111092273130353,62.45955371747795,41.448234078336895,-2.192941908062352,-1.2794889780876915,-4.07844433130559,-5.771360444864676,27.509807426619346,2.509998321533203,-0.43046494729242113,1.4610017776489244,-0.7772867079046648,3.6992902632025135,0.34185753487213333,2.5801460204257154,-3.3603654439697195,86.60722091091876,45.78346375085182,1.119144242776794,7,-1.5950021743774414,-2.000001907348633,-5.122501373291016,-6.120001792907715,1.8499984741210938,3,0.023386812541657642,-1.164715174961087,34.049999237060554,4.315732412463824,34.029998779296875,-1.202247672604435,33.459999084472656,0.023386812541657642
4537,2009-07-24,35.970001220703125,35.97999954223633,35.009998321533196,35.189998626708984,915700.0,0.013524923063826355,1.4250053644231635,0.4534895583825695,65.46005958525086,43.256351896238286,-2.4474757367928675,-1.7707281734699052,-4.4270859888011,-6.186928132998588,26.179874632668877,0.9700012207031321,-0.5178485933280683,1.8905012130737333,-0.4780166141422342,4.259019040289704,0.7062422994657496,3.074760126681717,-3.5355359948290968,99.67002225870456,52.862274120623425,1.184258913607985,7,-1.8100013732910156,-2.0900020599365234,-5.342501640319821,-6.600001335144043,1.4399986267089844,4,0.03308308552472505,-1.0916639381002184,35.4900016784668,-1.164715174961087,34.049999237060554,4.315732412463824,34.029998779296875,0.03308308552472505
4538,2009-07-27,35.93000030517578,36.0,35.45000076293945,35.56999969482422,743800.0,-0.0011120632240713135,1.1999969482421875,0.46153770913519143,74.57045326733433,47.03662804048678,-2.1753389591395376,-1.8333896064579207,-4.2528389144601775,-6.083191567825349,24.23362978842255,0.5499992370605469,-0.508362689898604,1.8560003280639634,-0.4937856352852208,4.205786291413148,0.6811073463893749,3.030893309738552,-3.1409816476655266,97.62712960268968,43.15929342583821,1.1748929816745917,7,-1.720001220703125,-1.8550004959106445,-5.052500724792477,-6.560000419616699,0.9399986267089915,0,0.02449209742946956,1.4250053644231635,35.970001220703125,-1.0916639381002184,35.4900016784668,-1.164715174961087,34.049999237060554,0.02449209742946956
4539,2009-07-28,36.09000015258789,36.11999893188477,35.470001220703125,35.849998474121094,981700.0,0.004453098971698655,3.333329094769879,0.666670198787776,72.4907202898603,50.283598830755956,-1.9633326530393944,-2.0936433373355783,-4.260425658039232,-6.176760591388202,22.171635602714424,0.6499977111816477,-0.37841981707918393,2.011500167846677,-0.35410746378034474,4.377107799473698,0.8286963520331696,3.194303983660184,-2.9156637339788674,98.88480317428328,38.620490909578436,1.1828038158135106,7,-1.739999771118157,-2.015000343322754,-4.792500495910641,-6.300000190734863,-0.24000167846679688,1,0.01801057143615159,1.1999969482421875,35.93000030517578,1.4250053644231635,35.970001220703125,-1.0916639381002184,35.4900016784668,0.01801057143615159
4540,2009-07-29,36.22999954223633,36.97999954223633,35.93000030517578,36.0099983215332,1183400.0,0.0038791739832786387,-4.526351717630052,0.9166653421282683,77.09922941683915,54.67751748884189,-1.7811442844372607,-2.3327678036807526,-4.261295929280742,-6.245806912392375,20.207538159338018,1.0499992370605469,-0.2576439344118526,2.1384996414184556,-0.2732813528831315,4.550280635720046,0.9326091442676585,3.3443901385692527,-2.6432703717687005,78.87323489621335,13.459220091932679,1.2058904971507953,7,-1.4499988555908203,-1.8149995803833008,-4.9324998855590785,-6.439999580383301,-0.279998779296875,2,0.014628727187230961,3.333329094769879,36.09000015258789,1.1999969482421875,35.93000030517578,1.4250053644231635,35.970001220703125,0.014628727187230961
4541,2009-07-30,36.09000015258789,36.7400016784668,35.88999938964844,36.59000015258789,1258000.0,-0.0038641841406933386,1.124997615823304,-2.272714662227771,82.7868858866393,60.580547022002996,-1.3329655521443158,-2.1842555474729863,-3.9886627790195064,-6.022014801761472,19.228823864158073,0.8500022888183594,0.004045251115741166,1.9220003128051744,-0.6444525226791455,4.488453148289491,0.638773895063018,3.2052267305473308,-1.9603477226372732,54.82239400182812,-15.199387098255805,1.2832264177421586,7,-1.125,-1.6750001907348633,-4.527500152587891,-6.109999656677246,0.22999954223632812,3,0.03546685436090513,-4.526351717630052,36.22999954223633,3.333329094769879,36.09000015258789,1.1999969482421875,35.93000030517578,0.03546685436090513
4542,2009-07-31,36.0099983215332,36.66999816894531,35.689998626708984,36.16999816894531,927700.0,-0.002216731247338344,-1.4500011920940323,0.31999969482421875,81.0699204094126,66.30874800455841,-0.9657382954838667,-2.046959575063724,-3.778413097483025,-5.881466179470944,18.855029943582995,0.9799995422363281,0.22394835978741412,1.7389986038208036,-0.9528990268609263,4.430896234502534,0.3930497884799422,3.084947419161665,-1.4242903536168754,36.601176822579035,-34.84230792470207,1.345948815340865,7,-0.9949989318847656,-1.5949983596801758,-4.197498798370361,-5.889998435974121,0.7000007629394531,4,0.03693423751867764,1.124997615823304,36.09000015258789,-4.526351717630052,36.22999954223633,3.333329094769879,36.09000015258789,0.03693423751867764
4543,2009-08-03,36.47999954223633,36.5,35.810001373291016,36.2599983215332,1032500.0,0.013051964526809678,4.307638134921799,-1.3750089407052428,93.03793851901271,72.68982051416073,-1.0753906588555253,-2.440462058219161,-4.090032107283676,-6.266975255315177,18.324264647103593,0.6899986267089844,0.5043091953662966,2.0809997558593736,-0.7788413822673519,4.940840893986099,0.6510791867960108,3.5109203249227363,-1.5112049224288029,66.88738041163408,-10.027308807839162,1.429920569063362,8,-1.2749996185302734,-2.064999580383301,-4.31749963760376,-6.0099992752075195,0.4399986267089844,0,0.025493429738096207,-1.4500011920940323,36.0099983215332,1.124997615823304,36.09000015258789,-4.526351717630052,36.22999954223633,0.025493429738096207
4544,2009-08-04,37.75,38.310001373291016,36.18000030517578,36.38999938964844,2752300.0,0.03481360947642753,-1.3932612683662797,6.181786655569427,93.92262282367471,78.09970932394465,-1.9693101294168827,-3.522470455559855,-5.190074887103087,-7.477931490121414,18.805492350305386,2.1300010681152344,0.8700277322340568,3.1170001983642592,-0.03583060612712785,6.269831002855646,1.5405847961185657,4.693415600609953,-2.4594125926038686,78.62592418952327,-1.5140963034693158,1.576415402245693,8,-1.8799991607666016,-2.669999122619629,-4.987499713897705,-6.679999351501465,-1.7099990844726562,1,-0.023311286572588852,4.307638134921799,36.47999954223633,-1.4500011920940323,36.0099983215332,1.124997615823304,36.09000015258789,-0.023311286572588852
4545,2009-08-05,36.95000076293945,37.97999954223633,36.7599983215332,37.79999923706055,2252700.0,-0.02119203276981585,1.0165324690883182,-0.6249985975383994,81.1036716759525,80.17127798599739,-0.7986742736006818,-2.597307642833826,-4.244285540660371,-6.6203858166673974,19.312726196557804,1.220001220703125,1.255953622590681,2.153000831604004,-1.12755834241365,5.433560005621654,0.512721244595177,3.793280418612831,-1.1399993896484375,48.09163417382771,-31.541334533583985,1.6402795870088258,8,-0.29000091552734375,-1.869999885559082,-4.092501163482666,-5.830000877380371,-1.0300025939941406,2,-0.02977002073357604,-1.3932612683662797,37.75,4.307638134921799,36.47999954223633,-1.4500011920940323,36.0099983215332,-0.02977002073357604
4546,2009-08-06,34.90999984741211,36.790000915527344,34.560001373291016,36.58000183105469,2712500.0,-0.05520976653330545,1.13397069801654,1.9647117430056278,58.937824922310185,79.44658524567063,1.285595336391708,-0.4612414893055643,-2.0643641527078955,-4.507930603148544,18.984878619186404,2.3899993896484375,1.5400051933756913,0.036999893188479405,-3.1760466602687103,3.2500464466456656,-1.5695233835401154,1.6435231699170743,3.4000015258789062,9.333292643229168,-66.9167779221848,1.6065232767285933,8,1.5250015258789062,0.17000102996826172,-1.8575005531311035,-3.7899999618530273,1.9900016784667969,3,0.029790917217790813,1.0165324690883182,36.95000076293945,-1.3932612683662797,37.75,4.307638134921799,36.47999954223633,0.029790917217790813
4547,2009-08-07,34.84000015258789,35.900001525878906,34.610000610351555,35.22999954223633,1556200.0,-0.0020051473827035204,-2.0353017206559154,0.23353229125978514,58.937824922310185,77.70962654066795,1.3169377556861903,-0.25050574052238517,-1.8401221480298346,-4.3859053964120065,19.57012022152015,1.2900009155273509,1.7526145346086253,-0.13049983978271484,-3.205564112410933,2.9445644328455067,-1.6680319760968274,1.4070322965313977,3.395001220703122,7.466634114583333,-66.6466175520233,1.5375321363141101,8,1.595001220703125,0.24000072479248047,-1.5300006866455078,-3.7200002670288086,2.1399993896484375,4,0.04247989482647552,1.13397069801654,34.90999984741211,1.0165324690883182,36.95000076293945,-1.3932612683662797,37.75,0.04247989482647552
4548,2009-08-10,34.52000045776367,34.889999389648445,34.330001831054695,34.580001831054695,1343400.0,-0.009184836206163172,-1.5454513928024196,0.15384991588092123,53.27979483376971,75.57507926776901,1.5822901258800641,0.20026229031460474,-1.3983339599744369,-4.027028485417635,20.625640881672663,0.55999755859375,1.7320816167935646,-0.5269994735717773,-3.4678059429767387,2.413806995833184,-1.997402708274258,0.9434037611307033,3.641500915527338,4.773835391001553,-63.557693544391626,1.470403234702479,8,1.8000011444091797,0.5600004196166992,-1.210000991821289,-3.40000057220459,2.6800003051757812,0,0.06344144257438566,-2.0353017206559154,34.84000015258789,1.13397069801654,34.90999984741211,1.0165324690883182,36.95000076293945,0.06344144257438566
4549,2009-08-11,33.81999969482422,34.950000762939446,33.700000762939446,34.31999969482422,1326400.0,-0.020278121484845424,-2.3783881311021795,8.33314260283454,48.58896078821419,72.40727164236624,2.1528208945563208,1.066795486772449,-0.590872012378064,-3.289111870917523,21.524163215655147,1.25,1.62228523469917,-1.2980001449584933,-4.030946773811891,1.4349464838949046,-2.664473459385192,0.0684731694682057,4.1882416967773395,2.8037141614439,-61.82278273339127,1.3664733144266992,8,2.1850013732910156,1.2600011825561523,-0.43000030517578125,-2.6999998092651367,4.130001068115234,1,0.09166169432566607,-1.5454513928024196,34.52000045776367,-2.0353017206559154,34.84000015258789,1.13397069801654,34.90999984741211,0.09166169432566607
4550,2009-08-12,33.990001678466804,34.59000015258789,33.610000610351555,33.779998779296875,1273000.0,0.0050266701708043815,-2.5636396423889085,-0.42000579833985796,39.09884494597334,67.55304487118113,1.8234114205006762,1.0291026312056815,-0.6746896823171866,-3.4112022760707568,22.365661700374297,0.9799995422363352,1.4592753591517678,-1.1784982681274343,-3.7792295995085325,1.422233063253664,-2.4788639338179834,0.12186739756311482,3.7597452754150282,11.949717976339702,-47.83519778404829,1.3003656656905478,8,1.969999313354485,1.0899991989135671,-0.32250165939331765,-2.870001792907722,3.559997558593743,2,0.06031183100409332,-2.3783881311021795,33.81999969482422,-1.5454513928024196,34.52000045776367,-2.0353017206559154,34.84000015258789,0.06031183100409332
4551,2009-08-13,34.5,34.779998779296875,33.90999984741211,34.110000610351555,1329500.0,0.015004362940537641,-1.2025263889827809,1.8571143121832192,39.3632384830431,62.918969101584516,1.1892111361771285,0.6525863961959999,-1.113044714017775,-3.891073302529634,22.786817072718947,0.8699989318847656,1.3127870532971855,-0.7319999694824233,-3.1916332210655796,1.727633282100733,-1.9618165952740014,0.49781665630915484,2.9185672463994123,38.864586630241234,-15.21934609875219,1.2298166257915795,8,1.460000991821289,0.5800008773803711,-0.8324999809265137,-3.160000801086426,3.6100006103515625,3,0.04115936721580615,-2.5636396423889085,33.990001678466804,-2.3783881311021795,33.81999969482422,-1.5454513928024196,34.52000045776367,0.04115936721580615
4552,2009-08-14,34.31999969482422,34.86999893188477,33.830001831054695,34.330001831054695,983600.0,-0.0052174001500227,-1.1010087776759112,-0.02564654329200883,38.58156089769256,56.868260476993385,1.2340480572347303,0.9431626202804821,-0.8259091101582996,-3.666677408696607,23.535935070203433,1.0399971008300781,1.1126105966008808,-0.9515003204345689,-3.319722443091642,1.4167218022225043,-2.1356113817631055,0.23261074089396772,2.7938822206913656,52.98500027044546,4.22685830877969,1.184111061328536,8,1.6400012969970703,0.7600011825561523,-0.4499998092651367,-2.520000457763672,2.6599998474121094,4,0.07517487919569454,-1.2025263889827809,34.5,-2.5636396423889085,33.990001678466804,-2.3783881311021795,33.81999969482422,0.07517487919569454
4553,2009-08-17,33.759998321533196,34.0,33.5,33.81999969482422,1369400.0,-0.016317056476415903,1.3809411358661592,5.998855835236723,34.362413426906826,50.250459432908066,1.5283658606342954,1.6093012700143063,-0.17532124974465546,-3.064926439488559,24.138186897550046,0.8199996948242188,0.8709112458994213,-1.5265016555786204,-3.8497871185399646,0.7967838073827238,-2.688144387059296,-0.36485892409794474,3.0735730895692654,17.930909291808,-23.475033144011697,1.1616427314806732,8,1.980001449584968,1.320002555847175,-0.05249881744384055,-1.5749988555908132,2.740001678466804,0,0.09537918781972543,-1.1010087776759112,34.31999969482422,-1.2025263889827809,34.5,-2.5636396423889085,33.990001678466804,0.09537918781972543
4554,2009-08-18,34.560001373291016,34.59999847412109,33.189998626708984,33.81999969482422,1527300.0,0.023696774038272084,2.4390412966314616,-12.333079026001464,39.704090800050814,45.65050600225232,0.255101622036463,0.8970318468239213,-0.8742187235835388,-3.834230890331483,24.84320895432915,1.4099998474121023,0.6493175088972336,-0.7529987335205064,-3.0275176624230937,1.521520195382081,-1.8902581979718036,0.38426073093079083,1.9402128967011976,81.54776772130883,43.02719030973866,1.137259464451295,8,0.42999839782714844,0.7649993896484375,-1.0150017738342285,-2.375001907348633,1.4699974060058665,1,0.07638886819283242,1.3809411358661592,33.759998321533196,-1.1010087776759112,34.31999969482422,-1.2025263889827809,34.5,0.07638886819283242
4555,2009-08-19,36.09000015258789,36.09000015258789,34.259998321533196,34.310001373291016,1893800.0,0.04427079625289898,1.0561832427520783,2.405398299886075,50.0,44.657414344217855,-1.5753858886355943,-0.49782264574575663,-2.275189147201921,-5.312347180650065,25.572406544174576,1.8300018310546946,0.3470411541758409,0.6749999999999972,-1.5433113723624174,2.8933113723624118,-0.4341556861812137,1.784155686181208,0.012988240210333402,100.0,60.916659229732474,1.109155686181208,8,-1.4500007629394531,-0.7250003814697266,-2.6100001335144043,-3.905000686645508,0.2999992370605469,2,0.05153783880541729,2.4390412966314616,34.560001373291016,1.3809411358661592,33.759998321533196,-1.1010087776759112,34.31999969482422,0.05153783880541729
4556,2009-08-20,36.31999969482422,36.34000015258789,35.77000045776367,36.11999893188477,913500.0,0.00637294378675235,3.749964237463244,0.11236005623467292,51.606223843149216,43.84279200208886,-1.770533956025119,-0.6982523464470063,-2.3572875044791246,-5.476465039831471,25.25825185365216,0.5699996948242188,-0.1138640002172977,0.863499641418457,-1.3914716850315187,3.118470967868433,-0.26398602180653086,1.990985304643445,-3.1300010681152344,99.36506514046556,57.490541540407456,1.1274856632249888,8,-1.5550003051757812,-0.8749980926513672,-3.1999993324279785,-4.135000228881836,1.3699989318847585,3,0.033865626447447505,1.0561832427520783,36.09000015258789,2.4390412966314616,34.560001373291016,1.3809411358661592,33.759998321533196,0.033865626447447505
4557,2009-08-21,37.15999984741211,37.290000915527344,36.06999969482422,36.459999084472656,1630300.0,0.02312775769950237,1.541661534059978,3.49999046329334,53.39321364884393,43.85539409265266,-2.51087955657961,-1.5225938801792722,-3.0620441820877247,-6.245988125993357,25.106994352728606,1.220001220703125,-0.4582409313540907,1.6439998626708956,-0.7277939402761433,4.0157936656179345,0.45810296119737615,2.829896764144415,-3.9070011901855466,96.82924401116124,55.71785591497444,1.1858969014735201,8,-1.9200000762939453,-1.7149982452392578,-4.039999485015869,-4.975000381469727,0.6300010681152344,4,0.02556514442519875,3.749964237463244,36.31999969482422,1.0561832427520783,36.09000015258789,2.4390412966314616,34.560001373291016,0.02556514442519875
4558,2009-08-24,36.810001373291016,37.150001525878906,36.400001525878906,37.150001525878906,917600.0,-0.009418688793279673,3.4117627259365637,-0.4857139743107667,44.83517367976924,43.43830663615878,-2.0136392290433847,-1.16291066026686,-2.597745969902398,-5.822840525220258,24.93302550742749,0.7599983215332031,-0.5243784387080126,1.2500013351440415,-1.1859141846001364,3.6859168548882195,0.03204357527194901,2.467959095016134,-3.3955226257324185,88.29270062737778,49.78161273806596,1.2179577598720894,8,-1.5700016021728516,-1.1800003051757812,-3.667501926422119,-4.625001907348633,1.0900001525878906,0,0.0046182603260824795,1.541661534059978,37.15999984741211,3.749964237463244,36.31999969482422,1.0561832427520783,36.09000015258789,0.0046182603260824795
4559,2009-08-25,36.7400016784668,37.02000045776367,36.47000122070313,36.72999954223633,1246500.0,-0.0019016487968677165,-1.0754735993551277,-0.029418034534214453,48.745525594012435,44.510160041496455,-1.6604974045831256,-1.0980133776028538,-2.3932053348109577,-5.6771207330978015,24.659487961639883,0.5499992370605398,-0.5853329776795633,1.1475015640258803,-1.3350853568031056,3.6300884848548662,-0.09379189638861618,2.388795024440377,-3.1705020441894476,81.84822553780265,42.7087385747774,1.2412934604144938,8,-1.5000019073486328,-1.0600013732910156,-3.560001850128174,-4.555002212524414,-2.5300025939941406,1,-0.006532435152485583,3.4117627259365637,36.810001373291016,1.541661534059978,37.15999984741211,3.749964237463244,36.31999969482422,-0.006532435152485583
4560,2009-08-26,36.7599983215332,37.04999923706055,36.31999969482422,36.31999969482422,1057400.0,0.0005442744189674276,-2.318190093893864,43.990465293668954,64.56692061943487,47.31056916776221,-1.3927068279297004,-1.1344308408677506,-2.267917576960265,-5.604385450114858,23.704921169140473,0.7299995422363281,-0.5615937894741307,1.14099826812744,-1.3812388863096743,3.6632354225645543,-0.1201203090911207,2.4021168453460007,-3.041678636005855,65.13141879089191,21.30369531909605,1.2611185772185574,8,-1.519998550415039,-1.0099983215332031,-3.57999849319458,-4.57499885559082,-1.7699966430663991,2,-0.019858530347339642,-1.0754735993551277,36.7400016784668,3.4117627259365637,36.810001373291016,1.541661534059978,37.15999984741211,-0.019858530347339642
4561,2009-08-27,37.36999893188477,37.400001525878906,36.150001525878906,36.86999893188477,1470400.0,0.01659414140925697,3.4642443563440324,1.1363671830973705,68.35993471275161,50.61927736943544,-1.7352669773033114,-1.732443639545032,-2.7599461214303034,-6.11269476519178,22.839838887670503,1.25,-0.4117204926991036,1.6869989395141687,-0.9479970111694058,4.321994890197743,0.36950096417238143,3.004496914855956,-3.508811997157423,97.74416897077943,47.279777334163455,1.3174979753417884,8,-2.0749988555908274,-1.6199989318847727,-4.082499027252204,-5.18499946594239,-3.5900001525878977,3,-0.02622423254607542,-2.318190093893864,36.7599983215332,-1.0754735993551277,36.7400016784668,3.4117627259365637,36.810001373291016,-0.02622423254607542
4562,2009-08-28,37.34000015258789,37.63999938964844,36.81999969482422,37.400001525878906,802200.0,-0.0008027503386222046,2.0370522121830783,-0.12000274658203125,71.36363899083885,54.73052465431678,-1.376594100361615,-1.6840370393929547,-2.638905652940508,-5.967053684864492,22.280945478606533,0.8199996948242188,-0.1743471753993333,1.5905000686645536,-1.1444778015709076,4.325477938900015,0.22301113354681945,2.957989003782288,-3.2664843423914505,79.86579414942369,22.646059994744625,1.3674889351177308,8,-1.9250011444091797,-1.5900001525878906,-3.647500514984131,-5.155000686645508,-3.5900001525878906,4,0.00937328528898873,3.4642443563440324,37.36999893188477,-2.318190093893864,36.7599983215332,-1.0754735993551277,36.7400016784668,0.00937328528898873
4563,2009-08-31,37.40999984741211,37.45000076293945,36.47999954223633,36.93999862670898,1717500.0,0.0018746570577978794,2.527257594673325,-7.833174391251946,80.06701601726249,59.215294122895855,-0.9771502708344002,-1.7716231153381443,-2.6341935519594415,-5.925099168227803,21.53185988760029,0.970001220703125,0.047443313723697145,1.613999748229979,-1.2036468525714952,4.431646349031453,0.2051764478292455,3.0228230486307126,-3.051165350859506,84.56376698054757,19.61555886963383,1.4088233004007364,8,-1.460000991821289,-1.6599998474121094,-3.390000343322754,-5.225000381469727,-3.6599998474121094,0,0.010157740434781681,2.0370522121830783,37.34000015258789,3.4642443563440324,37.36999893188477,-2.318190093893864,36.7599983215332,0.010157740434781681
4564,2009-09-01,36.86999893188477,38.25,36.56999969482422,37.16999816894531,1531900.0,-0.014434667675217616,-2.7333435058852453,-0.638294591260283,72.71292521263635,61.73895247985545,-0.08383293108304457,-1.371233852484366,-2.0161558227863097,-5.280097376984919,19.79111002661878,1.6800003051757812,0.3010245790252597,1.1179988861084027,-1.5967761469107487,3.832773919127554,-0.23938863040117297,2.4753864026179784,-2.248671243884502,34.28561567442114,-35.8229715728086,1.3573875165095755,9,0.1400012969970632,-1.1199989318847727,-2.7274994850158762,-4.68499946594239,-3.7099990844726634,1,0.02793606248530156,2.527257594673325,37.40999984741211,2.0370522121830783,37.34000015258789,3.4642443563440324,37.36999893188477,0.02793606248530156
4565,2009-09-02,35.849998474121094,37.0,35.790000915527344,36.86000061035156,1412500.0,-0.027664781321205645,-1.1415965053237098,3.3666823493509437,59.85400565577719,62.65537268125855,1.0041390296343735,-0.4615311362205432,-0.9499614438710324,-4.166986830289435,17.616468483032545,1.2099990844726562,0.6436440023702588,0.15299854278564595,-2.503529236553753,2.809526322125045,-1.1752653468840535,1.4812624324553454,-0.865803554920852,2.4389260537717448,-68.66319375636118,1.328263889669699,9,1.1700019836425781,-0.09999847412109375,-1.637498378753662,-3.664999008178711,-2.0999984741210938,2,-0.045746149496555755,-2.7333435058852453,36.86999893188477,2.527257594673325,37.40999984741211,2.0370522121830783,37.34000015258789,-0.045746149496555755
4566,2009-09-03,35.95000076293945,36.06999969482422,35.33000183105469,36.06999969482422,1151900.0,0.0027894642419732385,11.333407508662619,0.11881057235445638,62.03841180133143,63.615950253757156,0.9455697215726531,-0.5055437486283907,-1.0090700647144004,-4.174587671262827,17.813268135495203,0.7399978637695312,0.9147913635704654,0.20100078582763814,-2.4312675753468582,2.8332691470021345,-1.11513339475961,1.5171349664148863,-0.6392253356592335,21.232853447600135,-50.00624468121491,1.3161341805872466,9,0.8400001525878906,-0.20000076293945312,-1.3525004386901855,-3.4250011444091797,-2.490001678466797,3,-0.02670372918217856,-1.1415965053237098,35.849998474121094,-2.7333435058852453,36.86999893188477,2.527257594673325,37.40999984741211,-0.02670372918217856
4567,2009-09-04,36.31999969482422,36.58000183105469,35.65999984741211,36.08000183105469,986400.0,0.010292042393117207,1.4210510465291373,-2.0,69.45290383771413,66.35125360463992,0.49605121994699886,-0.7999959834962311,-1.36365881950195,-4.442868343104301,18.154240963915598,0.9200019836425781,0.991956116731501,0.49699974060058594,-2.110770612110848,3.1047700933120197,-0.8068854357551274,1.8008849169562993,-0.9899978637695312,33.90405769080031,-42.25734416246831,1.303885176355716,9,0.470001220703125,-0.5699996948242188,-1.6299996376037598,-3.7950000762939453,-2.700000762939446,4,-0.06993394649971063,11.333407508662619,35.95000076293945,-1.1415965053237098,35.849998474121094,-2.7333435058852453,36.86999893188477,-0.06993394649971063
4568,2009-09-08,36.709999084472656,36.810001373291016,35.86999893188477,36.310001373291016,934000.0,0.010737868747945356,2.133329518650596,1.6666719649044728,67.42301198137531,68.42652986990247,0.10099548377228729,-1.0725015406433585,-1.7682154944187616,-4.740143693243873,18.85770192888604,0.9400024414062429,1.0481596260556572,0.7774991989135742,-1.7833957753739043,3.3383941732010527,-0.502948288230165,2.0579466860573135,-1.3799972534179688,47.260209547200375,-27.05412022088389,1.2804474871437397,9,0.0800018310546875,-0.9599990844726562,-1.9949994087219238,-4.1449995040893555,-2.3899993896484375,1,-0.08063195745827889,1.4210510465291373,36.31999969482422,11.333407508662619,35.95000076293945,-1.1415965053237098,35.849998474121094,-0.08063195745827889
4569,2009-09-09,36.91999816894531,37.310001373291016,36.540000915527344,36.68999862670898,1414700.0,0.005720487325249657,-1.9056897110159428,0.5750021457795079,58.55669000320117,67.75872646809871,-0.09027991299183924,-1.0944622851473582,-1.989342249779348,-4.8584496929398355,20.335092748560314,0.7700004577636719,1.0247891864717076,0.8324983596801729,-1.559741984528351,3.224738703888697,-0.36362181242409264,2.0286185317844385,-1.2979965209960938,80.3028639135335,8.856003010549742,1.1961201721042636,9,-0.12999725341796875,-1.1699981689453125,-2.1099982261657715,-4.354998588562012,-1.6599998474121094,2,-0.08586127643992425,2.133329518650596,36.709999084472656,1.4210510465291373,36.31999969482422,11.333407508662619,35.95000076293945,-0.08586127643992425
4570,2009-09-10,36.040000915527344,37.06999969482422,35.810001373291016,36.900001525878906,2100300.0,-0.023835246399285137,1.1000025431379779,-3.7391405304097165,47.45455302089764,65.43590628011495,0.7563874245358733,-0.05587437193863565,-1.1299606424067576,-3.884239405855645,21.682326671676066,1.2599983215332031,1.105809567455566,-0.14999885559082315,-2.330100193109274,2.030102481927628,-1.2400495243500487,0.9400518131684024,2.2099990844726562,35.858547910104136,-30.73261259776544,1.0900506687592266,9,0.75,-0.32000160217285156,-0.565000057220459,-2.810000419616699,-1.190002441406257,3,-0.07991123737387107,-1.9056897110159428,36.91999816894531,2.133329518650596,36.709999084472656,1.4210510465291373,36.31999969482422,-0.07991123737387107
4571,2009-09-11,35.91999816894531,36.45000076293945,35.61999893188477,36.04999923706055,1518500.0,-0.0033297098649720525,-1.273979045279987,0.1511639254094143,37.029257481962006,61.62097500135086,0.7253562549346597,0.18547505115556362,-0.9869375704017926,-3.660344346216462,22.85804758303152,0.8300018310546804,1.144533009551651,-0.3410015106201172,-2.3770958444699133,1.695092823229679,-1.3590486775450117,0.6770456563047773,2.281201858520511,17.751408501570676,-43.155321290329724,1.0180471669248972,9,0.8700027465820312,-0.1999988555908203,-0.049997806549072266,-2.689997673034668,-1.089996337890618,4,-0.060411978829703505,1.1000025431379779,36.040000915527344,-1.9056897110159428,36.91999816894531,2.133329518650596,36.709999084472656,-0.060411978829703505
4572,2009-09-14,36.900001525878906,36.90999984741211,35.75,35.7599983215332,899400.0,0.027282945626118105,1.0,-8.769183368056574,50.83179440967029,58.372617044951724,-0.36165660637642816,-0.6232868388732058,-1.9123930964939575,-4.5266682163147465,24.1396732898139,1.1599998474121094,1.0765141852321278,0.5100017547607436,-1.3253242649802388,2.345327774501726,-0.40766125510974405,1.4276647646312313,1.1979504577636746,75.73968904619153,17.54126604038386,0.9176630098704903,9,-0.1100006103515625,-1.180002212524414,-1.142500400543213,-3.6700010299682617,-3.670001983642578,0,-0.09322499455707856,-1.273979045279987,35.91999816894531,1.1000025431379779,36.040000915527344,-1.9056897110159428,36.91999816894531,-0.09322499455707856
4573,2009-09-15,36.97999954223633,37.08000183105469,36.27999877929688,36.7599983215332,1014800.0,0.0021679678333161867,2.8094857495776306,0.1929829844902876,52.214003181261525,56.09495904146562,-0.5688894650592289,-0.4739829514226557,-1.9348218187059558,-4.488014378058246,25.881779462753734,0.8000030517578054,0.9161660301326151,0.42899971008300497,-0.9408081370670516,1.7988075572330615,-0.2559042134920233,1.1139036336580332,1.0188343193359373,80.47329264328786,24.22268124421238,0.6849039235750266,9,-0.6599979400634766,-1.260000228881836,-1.2224984169006348,-3.7349987030029297,-4.079998016357422,1,-0.09085994191303237,1.0,36.900001525878906,-1.273979045279987,35.91999816894531,1.1000025431379779,36.040000915527344,-0.09085994191303237
4574,2009-09-16,37.20000076293945,37.209999084472656,36.43999862670898,36.90999984741211,1694800.0,0.005949194792494561,3.9677840126009514,1.3181786655569427,53.914610554895624,55.435026252478785,-0.8237871726984309,-0.5123284800270653,-2.066108173980112,-4.593586074400669,27.18838106288241,0.770000457763679,0.734751482972932,0.5170009613037081,-0.5111728732862133,1.5451747958936295,0.0029140440087473962,1.0310878785986688,0.70367970144531,99.37117480668604,42.41625487880394,0.5140869172949617,9,-0.8799991607666016,-1.480001449584961,-1.4999995231628418,-3.9549999237060547,-4.290000915527344,2,-0.07741938196368103,2.8094857495776306,36.97999954223633,1.0,36.900001525878906,-1.273979045279987,35.91999816894531,-0.07741938196368103
4575,2009-09-17,37.95000076293945,38.5,37.13999938964844,37.25,1842300.0,0.020161289909090163,-1.9565166913377534,2.4137881139670094,55.03473624954462,54.65684008005803,-1.3908365591322536,-1.1761383925511524,-2.736191838147761,-5.255248572657351,27.714823872759787,1.3600006103515625,0.5071826905353163,1.1740009307861357,0.04057718870468108,2.3074246728675902,0.6072890597454048,1.7407128018268665,-2.3300018310546804,80.90281135136921,27.90505807542101,0.5667118710407286,9,-0.8900012969970703,-2.105001449584961,-2.4074997901916504,-4.704999923706055,-5.450000762939453,3,-0.0708828033551242,3.9677840126009514,37.20000076293945,2.8094857495776306,36.97999954223633,1.0,36.900001525878906,-0.0708828033551242
4576,2009-09-18,37.54999923706055,38.18999862670898,37.25,37.88999938964844,2454500.0,-0.010540224448942093,1.000000000000015,-0.4857139743107667,51.71287860684628,52.68572616551716,-0.826972384847096,-0.71597189740978,-2.2502477488357187,-4.814004739266167,28.100705274260996,0.9399986267089773,0.34525289882362387,0.7124994277954073,-0.4498555828028543,1.874854438393669,0.1313219224962765,1.2936769330945381,-1.8724002838134695,65.45451771129261,15.200421064301985,0.5811775052991314,9,-0.48999977111816406,-1.7049999237060547,-2.029998302459717,-3.879998207092285,-5.4399986267089915,4,-0.07190414960846803,-1.9565166913377534,37.95000076293945,3.9677840126009514,37.20000076293945,2.8094857495776306,36.97999954223633,-0.07190414960846803
4577,2009-09-21,38.11000061035156,38.209999084472656,37.27000045776367,37.45000076293945,1161500.0,0.01491348561036232,1.1860514631192807,-1.941175150624376,55.28700958571392,51.337281454888114,-1.2363783260859051,-1.266064170897934,-2.699908383776389,-5.332601486082069,27.916943844463475,0.9399986267089844,0.36957280172198637,1.2250007629394517,-0.0636301304656186,2.513631656344522,0.5806853162369165,1.8693162096419869,-2.3759536361694273,82.43246958553847,35.00978154603891,0.644315446702535,9,-1.0500011444091797,-2.2650012969970703,-2.5899996757507324,-4.439999580383301,-4.74000167846679,0,-0.08606661576399832,1.000000000000015,37.54999923706055,-1.9565166913377534,37.95000076293945,3.9677840126009514,37.20000076293945,-0.08606661576399832
4578,2009-09-22,36.97999954223633,38.16999816894531,36.83000183105469,38.16999816894531,1401700.0,-0.02965103778582201,1.2520972845094263,-1.8030286391353352,50.76283292593881,50.471297335192304,-0.0715770777856477,-0.12930372974332727,-1.4736461673492656,-4.146908413757501,27.519667432112428,1.339996337890625,0.349448165294163,0.08649978637695455,-1.2022908098475398,1.3752903826014489,-0.5578955117352891,0.7308950844891982,-1.1906335075378323,26.213619200877265,-21.926050152464814,0.6443952981122455,9,0.07999992370605469,-1.135000228881836,-1.459998607635498,-2.904998779296875,-3.8800010681152415,1,-0.1014061667501368,1.1860514631192807,38.11000061035156,1.000000000000015,37.54999923706055,-1.9565166913377534,37.95000076293945,-0.1014061667501368
4579,2009-09-23,36.5,37.2400016784668,36.31999969482422,37.2400016784668,1087500.0,-0.012979976965335038,1.4864862078386696,0.621850867604207,54.87257092070813,51.29552154628235,0.38284016980568225,0.34972411883693155,-0.8819580387008727,-3.6045010502501498,26.879721688770747,0.9200019836425781,0.23433732337941393,-0.38149967193603374,-1.6807351606729597,0.9177358168008922,-1.0311174163044967,0.26811807243242924,-0.6564212859954708,8.256893576960632,-43.777295720764315,0.6496177443684638,9,0.5599994659423828,-0.6550006866455078,-1.0899996757507324,-2.424999237060547,-2.6500015258789134,2,-0.09863009518139987,1.2520972845094263,36.97999954223633,1.1860514631192807,38.11000061035156,1.000000000000015,37.54999923706055,-0.09863009518139987
4580,2009-09-24,36.02999877929688,36.650001525878906,35.5099983215332,36.560001373291016,992200.0,-0.012876745772688158,2.211263519285634,0.7162180970889706,50.568167348055724,52.79984486473721,0.9513142364702674,0.8034234284246011,-0.3221248404186241,-3.078183253098892,26.079877900696598,1.1400032043457031,0.10009125850654499,-0.8150009155273352,-2.168492096265915,0.5384902652112444,-1.4917465058966286,-0.13825532515804184,2.470001220703118,19.25927077137422,-35.15623585741615,0.6767455903692909,9,0.9750003814697195,0.35000038146971946,-0.8724985122680735,-1.954998016357429,-2.4699974060058665,3,-0.08659447786819097,1.4864862078386696,36.5,1.2520972845094263,36.97999954223633,1.1860514631192807,38.11000061035156,-0.08659447786819097
4581,2009-09-25,36.38999938964844,36.86999893188477,35.970001220703125,36.13000106811523,948000.0,0.009991690883942361,-2.1034509974152296,-0.4905604698532628,50.49786366295253,52.762741448435236,0.7431440386952346,0.38603130965181265,-0.5943175741432256,-3.3742523564318816,25.067246654192026,0.8999977111816477,0.03526692133501541,-0.4060003280639677,-1.7503912808559932,0.9383906247280578,-1.0781958044599804,0.26619514833204505,2.050200576782224,32.59262294271315,-23.408784603310792,0.6721954763960138,9,0.6149997711181641,0.5250015258789062,-1.3874998092651367,-2.3149986267089844,-0.23999786376953125,4,-0.10689748433342905,2.211263519285634,36.02999877929688,1.4864862078386696,36.5,1.2520972845094263,36.97999954223633,-0.10689748433342905
4582,2009-09-28,37.68999862670898,37.77000045776367,36.400001525878906,36.650001525878906,1108900.0,0.03572407966102742,1.2833301014390937,4.000014672007141,56.17127688963087,53.202438527142945,-0.4838962533414133,-0.9343047785283503,-1.7992637733960137,-4.5795979317813575,24.096105462799482,1.3800010681152344,0.14034639156299278,0.8764989852905174,-0.5062717679289577,2.2592697385099925,0.18511360868077986,1.567884361900255,0.6915973068237378,81.95490339206889,23.821356385843686,0.691385376609739,9,-0.6849994659423757,-0.7749977111816335,-2.5849981307983327,-3.614997863769524,-0.7799987792968679,0,-0.14804983336887578,-2.1034509974152296,36.38999938964844,2.211263519285634,36.02999877929688,1.4864862078386696,36.5,-0.14804983336887578
4583,2009-09-29,37.790000915527344,38.0,37.20000076293945,37.68000030517578,1704900.0,0.0026532844909019637,2.0188719986180685,0.10577011249720387,55.555566381985685,53.38476695237517,-0.510613145642985,-1.058656530806033,-1.7988345567056996,-4.588194240224041,23.591264919410957,0.7999992370605469,0.3309596184672259,0.9575012207031222,-0.4695150439335336,2.384517485339778,0.24399308838479072,1.6710093530214536,0.5341630657653837,91.56630751341655,34.74011566847827,0.7135081323183289,9,-0.7850017547607422,-0.875,-2.447500228881836,-3.7150001525878906,-0.9000015258789062,1,-0.11696220895899634,1.2833301014390937,37.68999862670898,-2.1034509974152296,36.38999938964844,2.211263519285634,36.02999877929688,-0.11696220895899634
4584,2009-09-30,37.900001525878906,38.150001525878906,37.0,37.709999084472656,1217800.0,0.002910839049658831,2.333325961963733,1.7272853377722293,63.172784940078046,54.28899458465666,-0.5709141678142231,-1.1463071950934562,-1.8234303699520495,-4.6269365824590025,22.437095112631866,1.1500015258789062,0.38010138031834373,1.0160017013549805,-0.4889299769086577,2.5209333796186186,0.26353586222316494,1.768467540486796,0.3678791422186336,90.53031452429772,29.76913656622962,0.7524658391318187,9,-1.0400028228759766,-0.9850006103515625,-2.465001106262207,-3.6750011444091797,0.8400001525878906,2,-0.12664915193948678,2.0188719986180685,37.790000915527344,1.2833301014390937,37.68999862670898,-2.1034509974152296,36.38999938964844,-0.12664915193948678
4585,2009-10-01,34.209999084472656,37.060001373291016,34.209999084472656,36.88000106811523,4797500.0,-0.09736153806977133,-1.134831589098832,-14.05246145197555,41.9567400202541,53.204979186146424,2.830427563993119,2.545015204920084,1.9102148065250617,-0.8900820660044104,21.978976293321857,3.69000244140625,0.32415002535841353,-2.592000770568845,-4.4672991023384085,-0.7167024387992811,-3.529649936453623,-1.6543516046840665,4.002723936693599,0.0,-63.46690371520484,0.9376491658847818,10,2.0,2.145000457763672,1.2500009536743164,0.19500160217285156,5.010002136230476,3,-0.01052325694200229,2.333325961963733,37.900001525878906,2.0188719986180685,37.790000915527344,1.2833301014390937,37.68999862670898,-0.01052325694200229
4586,2009-10-02,34.990001678466804,35.61000061035156,34.360000610351555,34.580001831054695,2947500.0,0.022800427210422747,-1.9411685508227687,-0.15355788120155772,40.843731084261584,51.60017046376283,1.8429015489327227,1.7807017944247718,1.1373957794588634,-1.6062458948566345,22.020228461357128,1.4000015258789062,0.2499965968100213,-1.76399822235107,-3.7753286662566623,0.2473322215545224,-2.769663444303866,-0.7583330003982738,3.1599998474121023,19.797007884993906,-40.37764174225316,1.0056652219527964,10,1.1999969482421804,1.3649978637695241,0.504998207092278,-0.5850009918212962,4.999999999999993,4,-0.0408688264240874,-1.134831589098832,34.209999084472656,2.333325961963733,37.900001525878906,2.0188719986180685,37.790000915527344,-0.0408688264240874
4587,2009-10-05,33.779998779296875,35.36999893188477,33.779998779296875,35.02000045776367,3184100.0,-0.03458139014364714,-1.5645129038113195,-3.0243954632998076,36.159186163888535,49.977543045757244,2.653103408731205,2.941468002273581,2.325195828369779,-0.32362343115394765,21.822917827297598,1.5900001525878977,0.06656377298863703,-2.847001075744629,-5.255304015847933,-0.4386981356413244,-4.051152545796278,-1.6428496056929802,4.2124026489257815,0.0,-55.227321732765375,1.2041514700516507,10,2.1850013732910156,2.3600006103515625,1.7425012588500977,0.6250019073486328,6.909999847412102,0,0.07015994174737994,-1.9411685508227687,34.990001678466804,-1.134831589098832,34.209999084472656,2.333325961963733,37.900001525878906,0.07015994174737994
4588,2009-10-06,33.75,34.59999847412109,33.189998626708984,34.0,1939200.0,-0.0008880633623723488,-1.0583898111589314,0.2016126303224953,34.82851162239845,47.750425345945054,2.4325523691144966,2.886324315938751,2.3334749406549378,-0.2201229303168617,21.583400063999825,1.4099998474121023,-0.08530568337112499,-2.7289999008178683,-5.458248652611438,0.00024885097570148673,-4.09362427671465,-1.364375524921087,3.9896572692871075,11.290343668644514,-36.768751464376805,1.3646243758967835,10,1.9200000762939453,2.094999313354492,1.8324995040893555,0.7450008392333984,7.349998474121094,1,0.09362962510850692,-1.5645129038113195,33.779998779296875,-1.9411685508227687,34.990001678466804,-1.134831589098832,34.209999084472656,0.09362962510850692
4589,2009-10-07,33.75,34.139999389648445,33.470001220703125,33.75,1934500.0,0.0,-1.3928610354223687,-0.0,30.22601153100264,45.49018581071694,2.23664956644604,2.7791475788470024,2.3061493987033757,-0.13916883155582127,20.979522134212807,0.6699981689453196,-0.3332607979789657,-2.570499992370607,-5.548747821482941,0.4077478367417271,-4.059623906926774,-1.08137607781444,3.625684577880861,14.47030945354254,-28.218376866305853,1.4891239145561663,10,1.9200000762939453,2.094999313354492,2.09999942779541,1.135000228881836,7.090000152587891,2,0.09303701895254624,-1.0583898111589314,33.75,-1.5645129038113195,33.779998779296875,-1.9411685508227687,34.990001678466804,0.09303701895254624
4590,2009-10-08,33.15999984741211,34.139999389648445,33.0,34.130001068115234,2517100.0,-0.01748148600260413,1.303034039503376,-100.0,29.69475400348651,43.17872918188738,2.6560381875870718,3.3121374710826217,2.8568914732608874,0.5202348649308846,21.296631098775023,1.1399993896484446,-0.4984742140024636,-3.016500091552736,-6.313314239586653,0.28031405648118124,-4.664907165569694,-1.3680930175357773,3.8808298543750013,6.130260919385673,-32.28746844741997,1.6484070740169583,10,2.4150009155273438,2.5900001525878906,3.2200002670288086,1.9200010299682617,7.420001983642578,3,0.16827508614992248,-1.3928610354223687,33.75,-1.0583898111589314,33.75,-1.5645129038113195,33.779998779296875,0.16827508614992248
4591,2009-10-09,33.75,33.84000015258789,32.86999893188477,33.139999389648445,2282300.0,0.017792525793209224,1.4556964470240388,-0.6288658172093682,29.889317592210702,40.25851148217402,1.8463338797029039,2.689102677864817,2.2381929687155093,-5.8435207023421754e-05,21.869221583499307,0.9700012207031179,-0.6651615897630521,-2.318000030517581,-5.788608530018124,1.1526084689829617,-4.053304280267852,-0.5826957807673097,2.8867467316083975,35.20004272460909,2.2528107781498505,1.7353042497502704,10,1.760000228881836,1.9349994659423828,2.635000228881836,1.330000877380371,6.75,4,0.16207411024305585,1.303034039503376,33.15999984741211,-1.3928610354223687,33.75,-1.0583898111589314,33.75,0.16207411024305585
4592,2009-10-12,33.459999084472656,34.150001525878906,33.31999969482422,34.0,1282300.0,-0.008592619719328676,-1.0243954632998074,-0.8852465167471399,32.40001785276279,37.68567275670482,1.646338802677505,2.8545263682908697,2.498113091178155,0.35659495339383795,21.995017251248996,0.8300018310546875,-0.7829337249616302,-2.4360008239746094,-6.07011108361376,1.1981094356645414,-4.253055953794188,-0.6189456941550304,2.7247379111689085,34.10406408693089,0.29247306371807014,1.8170551298195758,10,2.0500011444091797,2.2250003814697266,2.8100013732910156,1.6200017929077148,7.0800018310546875,0,0.19515848095239297,1.4556964470240388,33.75,1.303034039503376,33.15999984741211,-1.3928610354223687,33.75,0.19515848095239297
4593,2009-10-13,33.61999893188477,33.86999893188477,33.400001525878906,33.509998321533196,1347300.0,0.004781824620143649,-1.8485191778605383,-0.2037044886195321,35.1239794810521,34.56913881681304,0.9304670639316726,2.561211746436335,2.294119599847953,0.27475425458657554,21.99789839695213,0.4699974060058665,-0.9381681049036246,-2.1080009460449176,-5.840440322940388,1.624438430850553,-3.974220634492653,-0.24178125759718228,2.1669694961059776,58.593631256612696,20.65935348478422,1.8662196884477358,10,1.345001220703118,2.06500053405761,2.650001525878899,1.4600019454955984,5.88999938964843,1,0.21029149076263387,-1.0243954632998074,33.459999084472656,1.4556964470240388,33.75,1.303034039503376,33.15999984741211,0.21029149076263387
4594,2009-10-14,34.31999969482422,34.580001831054695,33.650001525878906,33.84000015258789,2187900.0,0.0208209632712264,-1.1627994659404095,4.3636079900119205,41.37236561002364,34.504208326787435,-0.3696321068947981,1.7227099475362024,1.5164100348256397,-0.34541681381841727,21.629954015491204,0.9600028991699219,-1.2550930390239259,-1.2640001296997099,-4.979506759119246,2.451506499719823,-3.121753444409478,0.5937531850100584,1.1169323936338174,84.79522249016728,42.660487280502736,1.8577533147097667,10,-0.07999992370605469,1.364999771118164,1.9500007629394531,0.7600011825561523,4.599998474121094,2,0.19755241374082422,-1.8485191778605383,33.61999893188477,-1.0243954632998074,33.459999084472656,1.4556964470240388,33.75,0.19755241374082422
4595,2009-10-15,35.2599983215332,35.4900016784668,34.080001831054695,34.169998168945305,2532000.0,0.027389237618517415,-1.2204847396229273,2.2708358168625824,44.61391770516163,34.92311795133189,-1.2795873437123433,0.6016995524633302,0.5338135973259739,-1.2084105533637484,20.045411033080203,1.4099998474121023,-1.582914616146546,-0.18950138092041158,-3.7352597383653574,3.3562569765245343,-1.962380559642881,1.5833777978020578,-2.3899993896484304,91.22125512144409,45.90165384386924,1.7728791787224727,10,-1.0799980163574219,0.4250011444091797,1.0100021362304688,-0.17999744415283203,3.2800025939941406,3,0.15825303734194995,-1.1627994659404095,34.31999969482422,-1.8485191778605383,33.61999893188477,-1.0243954632998074,33.459999084472656,0.15825303734194995
4596,2009-10-16,34.84999847412109,35.45000076293945,34.740001678466804,35.25,2254100.0,-0.011627903202755752,-1.2903376648946938,-0.36697382558087044,35.20834782055846,34.81746924651743,-0.9963078514608554,0.842232421521679,0.9613385138757522,-0.7156632748268876,18.375237378959586,0.7099990844726491,-2.027514101783204,-0.46450119018555114,-3.876607015856699,2.947604635485593,-2.170554103021125,1.2415517226500228,-1.9275994873046756,70.50679173705652,28.58942224380211,1.7060529128355726,10,-0.6699981689453054,0.8350009918212962,1.4050016403198313,0.23000240325928445,4.510002136230476,4,0.16441904183119505,-1.2204847396229273,35.2599983215332,-1.1627994659404095,34.31999969482422,-1.8485191778605383,33.61999893188477,0.16441904183119505
4597,2009-10-19,34.830001831054695,35.02000045776367,34.09999847412109,34.84999847412109,1509900.0,-0.0005737917917340019,4.111113465858557,0.049991416963857616,34.4537932979967,34.77583387713946,-0.9070957500079189,0.6365360080805402,1.0012458369405763,-0.6061279087613727,16.795705947962126,0.9200019836425852,-1.9950163634085314,-0.32049789428710085,-3.47222949179541,2.831233703221205,-1.896363693041252,1.2553679044670503,-1.8562507904052765,68.42106223796807,31.429678358990387,1.575865798754153,10,-0.6500015258789134,0.8549976348876882,1.4249982833862234,0.2499990463256765,4.229999542236321,0,0.16279063654512615,-1.2903376648946938,34.84999847412109,-1.2204847396229273,35.2599983215332,-1.1627994659404095,34.31999969482422,0.16279063654512615
4598,2009-10-20,33.22999954223633,34.580001831054695,32.990001678466804,34.459999084472656,2524400.0,-0.04593747357750044,1.163258103608878,61.51030141171864,28.79200972071652,34.61650034266322,0.683237088794769,2.0460974837382793,2.6132932793735932,1.0592107090211584,16.007736281761254,1.8400001525878906,-2.051645858894098,-1.7330001831054673,-4.872622475885251,1.4066221096743163,-3.3028113294953627,-0.16318903671557194,2.2600021362304688,9.599914550780992,-19.767398661876953,1.5698111463898925,10,0.9500007629394531,2.4549999237060547,3.02500057220459,1.850001335144043,6.150001525878899,1,0.21998198838371286,4.111113465858557,34.830001831054695,-1.2903376648946938,34.84999847412109,-1.2204847396229273,35.2599983215332,0.21998198838371286
4599,2009-10-21,32.900001525878906,33.490001678466804,32.880001068115234,33.02000045776367,2336900.0,-0.009930725877320135,-6.6250149011754935,0.09756014353191476,41.437926161437964,35.921297249102274,0.9833978264495897,2.2056489031524222,2.9743167579033525,1.4489783018280562,15.837891939557617,0.6100006103515696,-1.9500507200285,-1.882998275756833,-5.06410784541373,1.2981112939000674,-3.4735530605852816,-0.2924434909283846,2.5400001525878935,0.7663008845418564,-30.980848407579035,1.5905547848284498,10,1.279998779296875,2.7849979400634766,3.1199989318847656,2.179999351501465,6.099998474121094,2,0.20091174738867168,1.163258103608878,33.22999954223633,4.111113465858557,34.830001831054695,-1.2903376648946938,34.84999847412109,0.20091174738867168
4600,2009-10-22,32.90999984741211,33.189998626708984,32.81999969482422,32.900001525878906,1981300.0,0.0003039003364586623,-3.35287781891619,-0.08332008773881806,34.88370158853368,36.476228804249274,1.043994863543169,2.0552996626550026,2.990619247197344,1.4868004573871474,16.578857124736796,0.3699989318847656,-1.8275908670809429,-1.7170000076293945,-4.94626841618193,1.5122684009231442,-3.3316342119056657,-0.1023658033531234,2.427601806640631,3.422057643968502,-28.604180694746773,1.6146342042762691,10,1.2450008392333984,2.75,3.1100006103515625,2.1700010299682617,5.909999847412109,3,0.18261921450618912,-6.6250149011754935,32.900001525878906,1.163258103608878,33.22999954223633,4.111113465858557,34.830001831054695,0.18261921450618912
4601,2009-10-23,32.5,32.90999984741211,32.330001831054695,32.740001678466804,2496600.0,-0.012458214807447021,-1.0000000000000244,-24.004196871423833,39.47368421052631,37.26219173288966,1.4058785918184213,2.2755991925762515,3.4062566514827637,1.9317047945628048,17.28896516895479,0.5799980163574148,-1.6650118639998652,-1.932499885559082,-5.183190012140535,1.3181902410223714,-3.557844948849805,-0.3071548222683589,2.6865455364990254,6.319637759565926,-28.528444269167604,1.6253450632907267,10,1.4100017547607422,2.770000457763672,3.9524993896484375,2.6750001907348633,7.3600006103515625,4,0.18584618201622605,-3.35287781891619,32.90999984741211,-6.6250149011754935,32.900001525878906,1.163258103608878,33.22999954223633,0.18584618201622605
4602,2009-10-26,32.110000610351555,32.669998168945305,31.82999992370605,32.450000762939446,2589900.0,-0.01199998121995216,1.1538555589790147,1.416657394897836,37.267075226601456,37.50031348239515,1.7704208753366544,2.346427497249252,3.803280840869199,2.372578423792966,17.42300224582567,0.8399982452392543,-1.4494255134917964,-2.043499374389654,-5.0668844017398555,0.9798856529605473,-3.555191888064755,-0.5318068607145534,2.8480214297119204,10.181836088814244,-26.504107823309532,1.5116925136751007,10,1.5500001907348704,2.9099988937378,4.342498779296882,3.064999580383308,7.3800010681152415,0,0.22578635509781853,-1.0000000000000244,32.5,-3.35287781891619,32.90999984741211,-6.6250149011754935,32.900001525878906,0.22578635509781853
4603,2009-10-27,33.36999893188477,33.700000762939446,31.93000030517578,32.189998626708984,3858500.0,0.039240059096324664,-1.0823572178689633,-3.470587575312209,47.53245839623054,38.18476823641814,0.52660929228648,0.7782148447583452,2.583146725895652,1.165230122372222,17.0026995062648,1.7700004577636648,-1.2412554627114858,-0.5625009536743093,-3.068577142946417,1.9435752355977982,-1.815539048310363,0.6905371409617445,1.2752208965429617,82.35285117893545,41.08640958746103,1.253038094636053,10,0.29000186920165305,1.6300001144409109,3.0825004577636648,1.8050012588500906,6.850002288818359,1,0.1705125149395641,1.1538555589790147,32.110000610351555,-1.0000000000000244,32.5,-3.35287781891619,32.90999984741211,0.1705125149395641
4604,2009-10-28,33.09999847412109,34.65999984741211,33.09000015258789,33.59999847412109,3756200.0,-0.008091113767034086,-5.038499347095841,-0.4237287039731006,49.59348626940363,38.73805363244503,0.6764938660117252,0.7063900706911355,2.8649054396311513,1.486525754332412,16.483789918099077,1.5699996948242188,-1.062141954503545,-0.5925012588501062,-2.28657593158664,1.101573413886424,-1.439538595218373,0.25453607751816065,-1.2699985504150355,44.87627507607472,-0.8001782431371964,0.8470373363682658,10,0.5400018692016673,1.8900022506713938,3.352500915527351,2.0750017166137766,6.530002593994141,2,0.1897281837914313,-1.0823572178689633,33.36999893188477,1.1538555589790147,32.110000610351555,-1.0000000000000244,32.5,0.1897281837914313
4605,2009-10-29,33.84999847412109,34.080001831054695,33.240001678466804,33.400001525878906,2821800.0,0.022658611316443977,-1.181828090166005,-0.8999938964843608,50.66312044537891,40.4552505907584,-0.3291631958044121,-0.07585210244197782,2.0862972109677926,0.7966946878609917,16.553483173924054,0.980003356933608,-0.9089103963046128,0.17549877166747052,-1.5030026268250722,1.8540001701600133,-0.6637519275788009,1.014749470913742,-1.9633985519409158,71.37804257498792,23.369430091595333,0.8392506992462714,10,-0.42499828338622336,1.1400022506713938,2.602500915527351,1.3250017166137766,5.340000152587891,3,0.15214185400380975,-5.038499347095841,33.09999847412109,-1.0823572178689633,33.36999893188477,1.1538555589790147,32.110000610351555,0.15214185400380975
4606,2009-10-30,33.560001373291016,34.799999237060554,33.549999237060554,33.72999954223633,3917100.0,-0.008567123010412514,-12.157725666560573,-0.37777627072666836,50.66314607730692,42.25628978845954,-0.26976419675139596,0.10700623373745088,2.336311744688743,1.1524914538041173,16.600500017335484,1.25,-0.8854544825007551,-0.042998313903808594,-1.6032150574411617,1.5172184296335445,-0.8231066856724851,0.7371100578648679,-1.6179334526062057,58.249220523589706,8.131402756762931,0.7801083717686779,10,-0.24500179290771484,1.4299993515014648,3.132497787475586,1.8599987030029297,6.259998321533203,4,0.1567341509622051,-1.181828090166005,33.84999847412109,-5.038499347095841,33.09999847412109,-1.0823572178689633,33.36999893188477,0.1567341509622051
4607,2009-11-02,36.150001525878906,38.68000030517578,36.0099983215332,37.13000106811523,9237200.0,0.07717520997031779,-3.2380783704659057,5.764765281393011,62.68809021213482,46.022520954172684,-2.964589681917488,-2.420432298569551,-0.2914791595121713,-1.3685943600473038,17.054375144385826,5.119998931884766,-0.9107623787456447,2.428501701354982,0.49607173944131233,4.3609316632686514,1.462286720398147,3.3947166823118167,-4.093616352539065,62.51853660300925,12.916302610929982,0.9662149809568353,11,-0.8950014114379883,-0.8950014114379883,0.8099985122680664,-0.69000244140625,4.029998779296875,0,0.10262790948478262,-12.157725666560573,33.560001373291016,-1.181828090166005,33.84999847412109,-5.038499347095841,33.09999847412109,0.10262790948478262
4608,2009-11-03,36.90999984741211,37.25,36.040000915527344,36.11999893188477,3042500.0,0.021023465821685683,-1.5473746767535617,-0.8061237597362394,62.911283265019826,48.40844952123734,-3.5175967335450196,-3.089977763462457,-1.0699329260015702,-2.064299328168545,17.144656835888128,1.2099990844726562,-0.7822760612549402,3.0305000305175795,0.6285579836573518,5.432442077377804,1.8295290070874657,4.231471053947693,-4.456197766162113,68.33630752327886,22.227970477953207,1.2009710234301125,11,-1.6549997329711914,-1.6549997329711914,0.05000019073486328,-1.3699989318847656,3.3800010681152344,1,0.06989980606124502,-3.2380783704659057,36.150001525878906,-12.157725666560573,33.560001373291016,-1.181828090166005,33.84999847412109,0.06989980606124502
4609,2009-11-04,36.88999938964844,38.16999816894531,36.81999969482422,37.77999877929688,2969200.0,-0.0005418709793105769,-1.6213593671298627,-1.1265802002955372,58.94622945410401,51.082063728522925,-3.209620497705316,-2.975215752017391,-1.066744186917532,-1.970208154816099,17.380495356140433,1.3499984741210938,-0.6408530057508415,2.853499603271487,0.10213040346213376,5.604868803080841,1.477815003366807,4.2291842031761675,-4.062625414962895,67.09556309924592,25.591017295841368,1.3756845999046774,11,-1.6349992752075195,-1.6349992752075195,0.07000064849853516,-1.3499984741210938,3.0100021362304688,2,0.09026841653971718,-1.5473746767535617,36.90999984741211,-3.2380783704659057,36.150001525878906,-12.157725666560573,33.560001373291016,0.09026841653971718
4610,2009-11-05,38.7400016784668,38.75,36.91999816894531,36.93999862670898,3799000.0,0.05014915476896098,1.010991360338041,-2.022476726044534,68.43604880936152,54.30010423950462,-4.632863549281993,-4.6227551582521045,-2.91305227760823,-3.7307777289152213,17.403686781969093,1.8600006103515625,-0.21059600713454785,4.424501800537108,0.9984249852848777,7.850578615789335,2.711463392910993,6.137540208163223,-5.5614701239518425,99.80772461411041,59.41177806411966,1.7130384076261136,11,-3.4500017166137695,-3.4500017166137695,-1.8525018692016602,-3.0150012969970703,1.8599967956542969,3,0.022973653874236222,-1.6213593671298627,36.88999938964844,-1.5473746767535617,36.90999984741211,-3.2380783704659057,36.150001525878906,0.022973653874236222
4611,2009-11-06,39.22000122070313,39.5,38.09000015258789,38.599998474121094,3076800.0,0.012390281916356605,1.3898296317848253,0.34444538634340954,69.9364286100358,57.93003239321955,-4.536441097117979,-4.924421940765846,-3.40336897028309,-4.136167364463709,17.445313964889536,1.4099998474121094,0.08024846636411809,4.6310012817382855,0.5788723084792409,8.68313025499733,2.604936795108763,6.657065768367808,-5.595752190549376,91.97711619955797,52.84895356825801,2.0260644866295228,11,-3.5050010681152415,-3.5550012588501048,-2.93750190734864,-3.4450016021728587,2.3400001525878835,4,-0.0007649819750213949,1.010991360338041,38.7400016784668,-1.6213593671298627,36.88999938964844,-1.5473746767535617,36.90999984741211,-0.0007649819750213949
4612,2009-11-09,39.9900016784668,40.0,39.06999969482422,39.22000122070313,2685800.0,0.019632851448184052,1.354439792750117,1.2419307204823469,83.20239194431278,61.89335834300647,-4.5495476765259895,-5.4600681186364,-4.173984724904045,-4.840693373691963,17.895379080263922,0.9300003051757812,0.4722832308206648,5.0745016098022475,0.40076898806849925,9.748234231536,2.7376352989353734,7.411367920669122,-5.778177551328419,99.74751707462744,54.53440080086479,2.3368663108668755,11,-3.4450016021728516,-4.0750017166137695,-3.7175025939941406,-4.145002365112305,2.5199966430664062,0,-0.004251112190728379,1.3898296317848253,39.22000122070313,1.010991360338041,38.7400016784668,-1.6213593671298627,36.88999938964844,-0.004251112190728379
4613,2009-11-10,40.68999862670898,41.13000106811523,39.5,39.560001373291016,3308200.0,0.01750429904630657,-1.6080017089843637,1.4675280280999394,86.9194469082305,66.04068730287612,-4.584071236897678,-5.9060468545179035,-4.868732275033814,-5.479901335942905,18.504976522755424,1.6300010681152273,0.9064029891853309,5.4209985733032156,0.13098405616771203,10.711013090438719,2.775991314735464,8.066005831870967,-5.783593394827207,89.79112990234907,37.34656688658744,2.6450072585677518,11,-3.5049972534179616,-4.20999813079834,-4.637498855590813,-4.844999313354485,0.44000244140625,1,-0.012533751259417136,1.354439792750117,39.9900016784668,1.3898296317848253,39.22000122070313,1.010991360338041,38.7400016784668,-0.012533751259417136
4614,2009-11-11,41.099998474121094,41.75,40.650001525878906,40.650001525878906,4134300.0,0.010076182385098331,-3.8889152622834087,0.3982283557602094,87.3972774540798,70.12226030384289,-4.179445036815515,-6.0945323470396175,-5.251201752159616,-5.82211913927997,19.989883598627426,1.0999984741210938,1.4559167927675105,5.491998481750485,-0.37901373778299785,11.363010701283969,2.556492371983744,8.427504591517227,-5.322289825166642,86.542416574261,26.744446792528166,2.9355061097667425,11,-3.4499988555908203,-4.309998512268066,-5.342498779296875,-5.254999160766602,1.2400016784667969,2,-0.01970797052714668,-1.6080017089843637,40.68999862670898,1.354439792750117,39.9900016784668,1.3898296317848253,39.22000122070313,-0.01970797052714668
4615,2009-11-12,40.84000015258789,41.29999923706055,40.06999969482422,41.18000030517578,2074900.0,-0.0063259934595110145,3.2413922377222235,-0.7555610186158489,88.6111418210177,74.33870427536631,-3.155474003248358,-5.686615832902142,-4.933243952676676,-5.505860474936071,22.236503984852853,1.2299995422363281,1.8809245596779078,4.953000068664551,-1.3619383738567663,11.267938511185864,1.7955308474038958,8.110469289925206,-4.10672488746615,75.13661515435453,8.219813103048423,3.157469221260657,11,-1.960000991821289,-4.050000190734863,-5.082500457763672,-4.995000839233398,1.3100013732910156,3,-0.023016616630678888,-3.8889152622834087,41.099998474121094,-1.6080017089843637,40.68999862670898,1.354439792750117,39.9900016784668,-0.023016616630678888
4616,2009-11-13,40.58000183105469,41.04999923706055,40.45000076293945,40.790000915527344,1982100.0,-0.0063662664192406515,-1.5531783650412312,0.6176440889048458,89.69076256116209,77.339001203036,-2.0059113438888687,-5.244202631923017,-4.6203362234229886,-5.19421495893306,24.604534528381976,0.5999984741210938,2.351709408277884,4.406501579284665,-2.222459947979921,11.035463106549251,1.0920208156523756,7.720982342916955,-3.0440506083524284,56.34335687627572,-17.01680109311603,3.314480763632292,11,-1.6850013732910156,-3.79000186920166,-4.917501449584961,-4.8300018310546875,2.3199996948242188,4,0.0004927708763950989,3.2413922377222235,40.84000015258789,-3.8889152622834087,41.099998474121094,-1.6080017089843637,40.68999862670898,0.0004927708763950989
4617,2009-11-16,40.5,41.0,40.40999984741211,40.52000045776367,2560900.0,-0.0019714595230369003,-4.899979019245074,0.09524069028156222,87.56588798289206,80.07840172724403,-1.390161854719942,-4.972585924940034,-4.499191731916071,-5.077675611102663,26.530533258716826,0.5900001525878906,2.807726963736016,4.042999839782716,-2.824713179088292,10.910712858653724,0.6091433303472087,7.476856349218224,-2.2898009729301023,44.44444444444444,-26.630709594879264,3.4338565094355045,11,-1.2150001525878906,-3.7100000381469727,-4.902500152587891,-4.815000534057617,2.1500015258789062,0,0.026172873414592956,-1.5531783650412312,40.58000183105469,3.2413922377222235,40.84000015258789,-3.8889152622834087,41.099998474121094,0.026172873414592956
4618,2009-11-17,40.540000915527344,40.599998474121094,39.709999084472656,40.04999923706055,2227400.0,0.0009876769266010665,1.9180461143039391,-24.499523173755485,90.1728231907367,83.54802325353656,-0.9622921789188794,-4.676633747769465,-4.509309669877666,-5.097780020252124,27.476961035854043,0.8899993896484375,3.3425629391830824,3.717500686645508,-3.2049509051868554,10.639952278477875,0.25627489072932264,7.178726482561693,-1.7634337327886271,40.6863460078463,-32.310562531712016,3.461225795916183,11,-1.2050018310546875,-3.7500009536743164,-4.942501068115234,-4.855001449584961,2.5,1,0.04859391616963005,-4.899979019245074,40.5,-1.5531783650412312,40.58000183105469,3.2413922377222235,40.84000015258789,0.04859391616963005
4619,2009-11-18,39.5099983215332,40.540000915527344,39.2599983215332,40.5,1773500.0,-0.025407068839005342,1.3925203657819212,-2.020404667927848,79.66457844583434,84.79563765758908,0.5346668093814273,-3.294970974530372,-3.467546630103726,-4.053029640886692,28.248662018143094,1.2800025939941406,3.5532571963216455,2.3569982528686495,-4.406271638895618,9.120268144632917,-1.024636693013484,5.738633198750783,-0.25768188803267833,12.2548964609349,-58.429138802178926,3.381634945882134,11,0.4100017547607422,-2.719998359680176,-4.184998512268066,-3.8249988555908203,3.710002899169929,2,0.04100234916231593,1.9180461143039391,40.540000915527344,-4.899979019245074,40.5,-1.5531783650412312,40.58000183105469,0.04100234916231593
4620,2009-11-19,38.91999816894531,39.77000045776367,38.709999084472656,39.54999923706055,2345500.0,-0.014932932868952697,-1.0190517019011738,0.6363636363636364,77.23575565313703,85.60667399571145,1.2883704653370387,-2.352231001087766,-2.8440301281181632,-3.451083807631761,28.842947107494826,1.0600013732910156,3.7153831059013243,1.4664981842040987,-5.031871986435377,7.964868354843571,-1.782686901115639,4.715683269523836,2.8300018310546875,8.974319264056914,-60.66849600078895,3.249185085319736,11,1.3100013732910156,-2.129998207092285,-3.957498550415039,-3.2349987030029297,4.430000305175781,3,0.08787261419686887,1.3925203657819212,39.5099983215332,1.9180461143039391,40.540000915527344,-4.899979019245074,40.5,0.08787261419686887
4621,2009-11-20,38.540000915527344,39.150001525878906,38.540000915527344,38.70000076293945,1590800.0,-0.009763547566689623,-6.625014901175405,0.2539675811832808,65.66186271284568,83.65772630332619,1.7453030923211514,-1.577405240513336,-2.430372452992188,-3.0387155868658766,29.063736576417366,0.6100006103515625,3.9540174465646345,0.7845008850097628,-5.292307700448298,6.861309470467823,-2.253903407719271,3.8229051777387966,3.1491990661621116,0.0,-67.62988920043325,3.0384042927290307,11,1.6049995422363281,-1.7500009536743164,-3.6075010299682617,-2.855001449584961,5.009998321533203,4,0.09366892902426294,-1.0190517019011738,38.91999816894531,1.3925203657819212,39.5099983215332,1.9180461143039391,40.540000915527344,0.09366892902426294
4622,2009-11-23,39.36000061035156,39.72999954223633,38.65999984741211,38.959999084472656,1437200.0,0.021276587320833373,-1.1399993896484375,-2.5000119209403238,65.92978673903843,81.32554184008264,0.9236739392946802,-1.9251051748357995,-3.238082523931439,-3.8115074491995173,29.07018586572072,1.1899986267089844,3.950903514730875,1.2420005798339844,-4.254040975264466,6.738042134932435,-1.5060201977152445,3.9900213573832133,2.2032314086914084,39.805857604219135,-26.588983637555494,2.748020777549226,11,0.7849998474121094,-2.570000648498535,-4.4275007247924805,-3.6750011444091797,3.4899978637695312,0,0.08993904625591731,-6.625014901175405,38.540000915527344,-1.0190517019011738,38.91999816894531,1.3925203657819212,39.5099983215332,0.08993904625591731
4623,2009-11-24,39.060001373291016,39.41999816894531,38.4900016784668,39.16999816894531,1251500.0,-0.007621931717695318,2.049184838687487,-0.2749909401285548,63.61356769079596,78.68290742194,1.0819179461850084,-1.2405733238005254,-2.9316052646487947,-3.4650865414570404,30.133788707831812,0.9299964904785156,3.87767689472053,0.657501220703125,-4.373053659040025,5.688056100446275,-1.85777621916845,3.1727786605747,2.382301401611329,27.804873510174083,-36.91088085526305,2.5152774398715745,11,0.8349990844726562,-2.2700014114379883,-4.127501487731934,-3.375001907348633,5.180000305175781,1,0.09190988290754931,-1.1399993896484375,39.36000061035156,-6.625014901175405,38.540000915527344,-1.0190517019011738,38.91999816894531,0.09190988290754931
4624,2009-11-25,39.38000106811523,39.68000030517578,39.11000061035156,39.13000106811523,906500.0,0.008192516220519863,-2.9310199679042204,-2.272793480145656,54.96894336354682,74.9448853711099,0.5501308335925685,-1.1235741230094973,-3.248367332048602,-3.722760448965367,32.19429452651012,0.6199989318847656,3.602417545219282,0.6635007858276296,-3.7152241848434215,5.042225756498681,-1.5258616995078924,2.8528632711631516,1.885163641000986,69.5312686264687,8.872122256115773,2.1893624853355242,11,0.3899993896484446,-2.5900011062622,-4.447501182556145,-3.6950016021728445,3.399997711181655,2,0.09294057257848842,2.049184838687487,39.060001373291016,-1.1399993896484375,39.36000061035156,-6.625014901175405,38.540000915527344,0.09294057257848842
4625,2009-11-27,39.0,39.38000106811523,38.41999816894531,38.54999923706055,545000.0,-0.009649595170349134,-1.7042224765343148,1.8000030517578125,48.26497359794747,70.34201993075273,0.71708944484444,-0.3562294660889904,-2.8936559700811983,-3.2915908023742446,34.13403266828896,0.9600028991699148,3.184219686213922,0.025999641418458452,-3.7056363820950864,3.7576356649320033,-1.839818370338314,1.8918176531752309,2.098654927277245,44.27490252148313,-11.909561076018335,1.8658180117567724,11,0.7099990844726562,-2.2100000381469727,-4.067500114440918,-3.315000534057617,3.029998779296882,4,0.10820515950520848,-2.9310199679042204,39.38000106811523,2.049184838687487,39.060001373291016,-1.1399993896484375,39.36000061035156,0.10820515950520848
4626,2009-11-30,38.81999969482422,39.11999893188477,38.41999816894531,39.0,1596200.0,-0.004615392440404653,2.3333514986375232,-0.4,39.82606295780542,65.03759492796532,0.6941791090513547,0.25090577713135076,-2.7286631916515063,-3.0564783560500786,36.25435985994534,0.7000007629394602,2.678917277221146,-0.41700057983398153,-3.149772925062152,2.3157717653941887,-1.7833867524480667,0.9493855927801036,2.064362691786471,30.534435614675214,-19.30764881442413,1.366386172614085,11,0.6899986267089844,-2.0299997329711914,-3.91249942779541,-3.1599998474121094,2.6800003051757812,0,0.11669239605637727,-1.7042224765343148,39.0,-2.9310199679042204,39.38000106811523,2.049184838687487,39.060001373291016,0.11669239605637727
4627,2009-12-01,39.86000061035156,40.20000076293945,38.81999969482422,39.060001373291016,1781900.0,0.026790338065510122,-1.156247299170007,-4.444432670707413,43.18556653890464,59.8167886333173,-0.4985843266400778,-0.5237533730041832,-3.789949435201194,-4.026776492137628,36.39839359788184,1.3800010681152344,2.179615346592165,0.43750038146972514,-1.8859986026840971,2.7609993656235474,-0.7242491106071824,1.5992498735466327,0.8272126388459,80.89889566818182,34.618425966918025,1.161749492076911,12,-0.3800010681152344,-3.070000648498535,-5.2699995040893555,-4.444999694824219,0.80999755859375,1,0.09257397316122207,2.3333514986375232,38.81999969482422,-1.7042224765343148,39.0,-2.9310199679042204,39.38000106811523,0.09257397316122207
4628,2009-12-02,39.4900016784668,40.04999923706055,39.34000015258789,39.70000076293945,1403800.0,-0.009282461771680905,-1.7842984726315316,-0.26249910592947573,36.694239680296775,55.04230654825757,-0.32764660470104445,0.0521152416519044,-3.409545223332074,-3.5901154215864395,36.55021109799158,0.7099990844726562,1.6550443545939402,-0.06149864196777344,-2.0616382987168578,1.938641014781311,-1.0615684703423156,0.9385711864067687,1.0158343643104928,60.11246911278415,18.143098265092682,1.000069828374543,12,-0.18000221252441406,-2.6500015258789062,-5.150001525878906,-4.3250017166137695,2.3400001525878906,2,0.08508474684331158,-1.156247299170007,39.86000061035156,2.3333514986375232,38.81999969482422,-1.7042224765343148,39.0,0.08508474684331158
4629,2009-12-03,40.22000122070313,40.38999938964844,38.97000122070313,39.97999954223633,7632200.0,0.018485680202804167,3.896562156758261,-1.1428701180745116,45.245407297889855,51.48782339767455,-1.0575539183150369,-0.4380780223322134,-4.104968105421008,-4.2391105260500765,36.17441163076089,1.4199981689453054,1.2112370474451026,0.5020008087158274,-1.0749058374026461,2.078907454834301,-0.28645251434340935,1.2904541317750642,-1.8000030517578196,91.37065666971363,51.38269398133523,0.788453323059236,12,-0.8150024414062571,-2.800001144409187,-5.890001296997077,-5.055001258850105,1.5699996948242116,3,0.09995028184371058,-1.7842984726315316,39.4900016784668,-1.156247299170007,39.86000061035156,2.3333514986375232,38.81999969482422,0.09995028184371058
4630,2009-12-04,39.63000106811523,40.43999862670898,39.15999984741211,40.22999954223633,2292700.0,-0.014669322095500203,1.5098097880966304,-2.499976158308785,43.065690178744916,48.97713756055225,-0.39811442999329927,0.23401545986438066,-3.471382387907248,-3.579975299328815,35.5523407370614,1.279998779296868,0.7054257306504894,-0.13249931335450071,-1.6419901041979372,1.3769914774889358,-0.8872447087762154,0.622246082067214,-1.1706028747558506,59.90112004774022,21.07395078717539,0.7547453954217176,12,-0.20000267028807883,-2.135000228881829,-5.31500053405761,-4.4650011062622,3.090000152587905,4,0.07948517855872628,3.896562156758261,40.22000122070313,-1.7842984726315316,39.4900016784668,-1.156247299170007,39.86000061035156,0.07948517855872628
4631,2009-12-07,39.18999862670898,39.79999923706055,38.88999938964844,39.70000076293945,1299800.0,-0.011102761280525453,1.563383157283932,0.8500057220604522,40.91538941376958,46.19776007996682,0.16068412675866028,0.707952001869451,-3.0036142797283745,-3.0766862907742265,34.50528548056773,0.9099998474121094,0.35426334103851786,-0.5710016250610437,-2.0828202954942654,0.940817045372178,-1.326910960277658,0.18490771015557073,-0.6513764160156157,22.839455298547016,-14.646082443194075,0.7559093352166114,12,0.23999977111817117,-1.5399990081787038,-4.982498168945305,-4.02499866485595,2.1100006103515696,0,0.07246747262329256,1.5098097880966304,39.63000106811523,3.896562156758261,40.22000122070313,-1.7842984726315316,39.4900016784668,0.07246747262329256
4632,2009-12-08,39.81999969482422,39.849998474121094,38.66999816894531,39.0,1725200.0,0.01607555728991228,1.6818272456932801,-1.6078358041497525,45.38460936537157,44.17232026603077,-0.443883125384545,0.06805079021386007,-3.6398658185490973,-3.6438850009696466,33.13494860962094,1.1800003051757812,0.06907881350834089,0.0674995422363267,-1.4408054517300926,1.575804536202746,-0.6866529547468829,0.8216520392195363,-1.2053224274902306,64.97182081703492,26.739008588232956,0.7541524969832095,12,-0.3900012969970703,-0.9400005340576172,-5.667499542236328,-4.654999732971191,0.3899993896484375,1,0.04218986233177069,1.563383157283932,39.18999862670898,1.5098097880966304,39.63000106811523,3.896562156758261,40.22000122070313,0.04218986233177069
4633,2009-12-09,40.18000030517578,40.27999877929688,39.13000106811523,39.63999938964844,1868100.0,0.009040698470883068,2.10811089460062,0.6585379469477759,54.698470429680356,44.142267717823394,-0.7021421425828436,-0.35006464442329843,-4.005286398123303,-3.937234589935244,31.415402975482245,1.1499977111816548,0.003319489227408212,0.4530000686645508,-1.004974146867987,1.9109742841970885,-0.2759870391017145,1.181987176430816,-1.5100021362304688,85.31083309087417,41.98298732662454,0.7289871077662674,12,-0.7500019073486328,-1.2849998474121094,-4.925000190734863,-4.925000190734863,1.5,2,0.012195068692082867,1.6818272456932801,39.81999969482422,1.563383157283932,39.18999862670898,1.5098097880966304,39.63000106811523,0.012195068692082867
4634,2009-12-10,40.290000915527344,40.61999893188477,39.79999923706055,40.15999984741211,1454000.0,0.0027376956076676784,1.0759562129091567,0.2407423105723449,60.30077016712383,45.479578447731875,-0.7481616129512645,-0.5521696724580565,-4.123086700016181,-3.9883691462838016,29.493377343289396,0.8199996948242259,-0.12373211447388144,0.6035005569458036,-0.7339016904880609,1.9409028043796681,-0.06520056677113217,1.2722016806627394,-1.6200027465820312,83.0770314233116,33.94120545251293,0.6687011237169334,12,-0.7700023651123047,-1.0050010681152344,-5.035000801086426,-5.035000801086426,0.4500007629394531,3,0.0382229059452277,2.10811089460062,40.18000030517578,1.6818272456932801,39.81999969482422,1.563383157283932,39.18999862670898,0.0382229059452277
4635,2009-12-11,39.900001525878906,40.59000015258789,39.400001525878906,40.38999938964844,1349300.0,-0.009679805926689267,1.674156051228419,-3.7691833680565745,60.21020917817947,47.74448358332899,-0.24258132598706084,-0.24896812027225934,-3.6266216340726913,-3.541493260534338,27.86164126870213,1.1899986267089844,-0.22155094779539297,0.26050109863281534,-0.9678399963831907,1.4888421936488214,-0.3536694488751877,0.8746716461408184,-1.1130033111572288,63.07707054839652,7.406744377890419,0.614170547508004,12,-0.2550029754638672,-0.56500244140625,-4.645001411437988,-4.645001411437988,-0.0500030517578125,4,0.047368403944110016,1.0759562129091567,40.290000915527344,2.10811089460062,40.18000030517578,1.6818272456932801,39.81999969482422,0.047368403944110016
4636,2009-12-14,40.599998474121094,40.63999938964844,39.72000122070313,39.7599983215332,1432300.0,0.017543782493045113,-1.0000082928710488,-1.7142934994161152,59.48010466501245,49.554987819563195,-0.7415101787906195,-0.998588299352491,-4.23496945079355,-4.202958576290875,26.155420743549364,0.9199981689453054,-0.23002599519902844,0.9594982147216768,-0.2720944538687817,2.1910908833121354,0.343701880426444,1.5752945490169097,-1.7030202163696302,97.9694979319319,38.62798474350862,0.6157963342952298,12,-0.9449996948242188,-0.6799983978271484,-5.309998512268066,-5.309998512268066,-0.45999908447265625,0,0.052216818380753205,1.674156051228419,39.900001525878906,1.0759562129091567,40.290000915527344,2.10811089460062,40.18000030517578,0.052216818380753205
4637,2009-12-15,41.560001373291016,41.56999969482422,40.22000122070313,40.36999893188477,3133000.0,0.023645392493840678,1.231404124920384,1.4166693157615002,67.36110007322091,52.96241675211032,-1.6036491926822407,-1.9764399228458416,-5.051270316330914,-5.126120516283713,24.63676918430307,1.3499984741210866,-0.1252040400314769,1.8665010452270536,0.40871166199408293,3.3242904284600243,1.1376063536105647,2.5953957368435425,-2.523581424987796,99.590232493422,34.76170201953613,0.7288946916164863,12,-1.44000244140625,-1.4750022888183594,-5.870001316070557,-5.895001411437988,-2.0400009155273438,1,-0.006256066593817833,-1.0000082928710488,40.599998474121094,1.674156051228419,39.900001525878906,1.0759562129091567,40.290000915527344,-0.006256066593817833
4638,2009-12-16,42.5099983215332,42.52000045776367,41.310001373291016,41.61999893188477,2827200.0,0.02285844362008893,1.6593279452697944,0.7478971123762616,69.98720639504859,55.71150554068351,-2.324673297371497,-2.921045888640819,-5.842596260485422,-6.0327396021784025,23.939371789299642,1.2099990844726562,0.09278546264162912,2.7179981231689467,0.8197155103276401,4.616280736010253,1.7688568167482899,3.6671394295896036,-3.2202203985778866,99.67941860081257,33.98152538720231,0.9491413064206539,12,-1.914999008178711,-2.039999008178711,-6.279998302459717,-6.594998359680176,-3.4899978637695312,2,-0.054104900679224355,1.231404124920384,41.560001373291016,-1.0000082928710488,40.599998474121094,1.674156051228419,39.900001525878906,-0.054104900679224355
4639,2009-12-17,41.13000106811523,42.61000061035156,41.13000106811523,42.27000045776367,2574300.0,-0.03246288656565166,-1.5964918151276053,-1.2808990690417998,62.06116391062278,57.822113733114385,-0.8962700929082459,-1.4898443457270574,-4.316692239253626,-4.619503463852816,23.55590131370314,1.4799995422363352,0.19396164936016191,1.257000732421865,-0.7269355990849675,3.2409370639286976,0.2650325666684452,2.248968898175285,-1.4525964409829086,53.8940821075196,-13.91413039290186,0.9919681657534165,12,-0.49000167846678977,-0.6150016784667898,-4.297500133514397,-4.65000057220459,-2.1300010681152273,3,0.013372215482068794,1.6593279452697944,42.5099983215332,1.231404124920384,41.560001373291016,-1.0000082928710488,40.599998474121094,0.013372215482068794
4640,2009-12-18,42.34000015258789,42.349998474121094,41.0,41.099998474121094,5747400.0,0.029418892610014513,1.1428575753630779,-1.0877213529466812,67.84990670237877,60.81483787629318,-1.879029661418329,-2.561834976190781,-5.344695600987912,-5.791125521121508,23.60012119483203,1.3499984741210938,0.41390683169385767,2.295999717712405,0.0817363718081765,4.510263063616634,1.1888680447602908,3.4031313906645195,-2.252032087804878,90.65742163369393,17.38521669428097,1.1071316729521146,12,-1.7000007629394531,-1.8250007629394531,-5.12000036239624,-5.550000190734863,-3.6899986267089844,4,-0.03778928834092832,-1.5964918151276053,41.13000106811523,1.6593279452697944,42.5099983215332,1.231404124920384,41.560001373291016,-0.03778928834092832
4641,2009-12-21,42.150001525878906,42.72000122070313,41.7400016784668,42.29999923706055,2016600.0,-0.004487449835244517,-1.020623016450449,-0.12096573237473812,62.708114937195,62.73967182871801,-1.3689597677726084,-2.2003292557496437,-4.990177072999501,-5.561229697718488,23.885170163934035,0.9799995422363352,0.5278538229394911,1.9255010604858427,-0.35995368429484387,4.210955805266529,0.7827736880954959,3.0682284328761895,-1.7089489047162942,77.20001220703097,4.690426887541207,1.1427273723903442,12,-1.2250003814697266,-1.5800018310546875,-4.315001964569092,-5.360001564025879,-3.75,0,-0.054567092965481345,1.1428575753630779,42.34000015258789,-1.5964918151276053,41.13000106811523,1.6593279452697944,42.5099983215332,-0.054567092965481345
4642,2009-12-22,42.900001525878906,43.02000045776367,42.02000045776367,42.150001525878906,1471100.0,0.01779359366190114,1.020206379420627,-5.0000762951094835,68.1576222277923,64.23513313961934,-1.8283906428362755,-2.815895659776075,-5.554201035589955,-6.265288842257249,23.930331485238316,1.0,0.7397812688658831,2.4985010147094755,-0.03942423431580977,5.036426263734761,1.2295383901968364,3.7674636392221146,-2.094317128789811,94.05946016380533,19.15629865336315,1.2689626245126424,12,-1.6900005340576172,-2.180002212524414,-5.057501316070557,-6.110001564025879,-3.5600013732910156,1,-0.06433571184293618,-1.020623016450449,42.150001525878906,1.1428575753630779,42.34000015258789,-1.5964918151276053,41.13000106811523,-0.06433571184293618
4643,2009-12-23,42.650001525878906,43.15999984741211,42.54999923706055,43.0099983215332,1174300.0,-0.005827505620231488,-1.1785682658837473,-0.4799957275390625,63.63637142066915,64.60575550112438,-1.3311606977543349,-2.406536109626387,-5.122453659462366,-5.97783990335239,24.171068570691276,0.6100006103515625,1.0248376685377139,2.0690010070800753,-0.5750305448947515,4.713032559054902,0.7469852310926655,3.391016783067485,-1.4457402378683852,76.38896492774151,3.4214060852481225,1.322015775987413,12,-1.3700008392333984,-1.8600025177001953,-4.612501621246338,-5.860001564025879,-2.1599998474121094,2,-0.0733880646221321,1.020206379420627,42.900001525878906,-1.020623016450449,42.150001525878906,1.1428575753630779,42.34000015258789,-0.0733880646221321
4644,2009-12-24,43.040000915527344,43.040000915527344,42.349998474121094,42.66999816894531,283100.0,0.009144182314080318,2.7297152401179456,-1.0277945555308305,69.5752106734499,65.6463112228211,-1.4416551262774036,-2.6438289903695136,-5.344993178184666,-6.348020623833399,24.179942793680198,0.69000244140625,1.2607760378030264,2.2760004043579087,-0.5202863008299232,5.072287109545741,0.8778570517639892,3.6741437569518283,-1.444591915636508,94.4444935017687,19.00520416200095,1.3981433525939162,12,-1.6000003814697266,-2.250001907348633,-4.977501392364502,-6.250000953674316,-2.8100013732910156,3,-0.0934014956378264,-1.1785682658837473,42.650001525878906,1.020206379420627,42.900001525878906,-1.020623016450449,42.150001525878906,-0.0934014956378264
4645,2009-12-28,43.22000122070313,43.52999877929688,42.91999816894531,43.0,742100.0,0.004182163135383554,-2.210488274975945,0.594593480009092,73.84618857260233,67.24254276810885,-1.2305981993621558,-2.626109282441952,-5.382292934947564,-6.49418065700867,24.96928212319388,0.6100006103515696,1.4090457007092851,2.2450006484985394,-0.6266800631308769,5.116681360127956,0.8091602926838348,3.680841004313244,-1.3116740513080387,82.68167258762637,0.5645328801510061,1.435840355814708,12,-1.345001220703125,-2.2450027465820384,-4.865001201629646,-6.430001258850105,-4.80000305175782,0,-0.0976400069762533,2.7297152401179456,43.040000915527344,-1.1785682658837473,42.650001525878906,1.020206379420627,42.900001525878906,-0.0976400069762533
4646,2009-12-29,43.349998474121094,43.52999877929688,43.09000015258789,43.400001525878906,1081800.0,0.003007803094547068,1.8387231738530363,-0.22728533777222182,72.20128001259087,67.78034053914996,-1.0387172715726578,-2.5289922639401254,-5.3519193415983395,-6.556665159602211,25.801278330901066,0.4399986267089915,1.5274396559922252,2.1484979629516587,-0.7221027380171492,5.019098663920467,0.7131976124672548,3.5837983134360627,-1.1173369827456412,88.07943673784875,3.6368227093285697,1.435300350484404,12,-1.0849990844726562,-2.375,-4.839998722076416,-6.559998512268066,-5.739997863769531,1,-0.10841977194181385,-2.210488274975945,43.22000122070313,2.7297152401179456,43.040000915527344,-1.1785682658837473,42.650001525878906,-0.10841977194181385
4647,2009-12-30,43.54999923706055,44.040000915527344,43.38000106811523,43.52999877929688,921500.0,0.004613627911863594,-3.1250521547355112,-0.39998474214206114,71.63031762906691,67.96290845404089,-1.0356621467591083,-2.570146091200293,-5.385274081776167,-6.686187078719257,26.13098185099138,0.69000244140625,1.7022456128563448,2.163998794555667,-0.8158166223442933,5.143814211455627,0.6740910861056832,3.6539065030056506,-1.0578702881008084,71.0058597276897,-12.776408679573464,1.4899077084499806,12,-1.029998779296875,-2.3199996948242188,-5.082499027252197,-6.7599992752075195,-6.130001068115234,2,-0.1182548289644757,1.8387231738530363,43.349998474121094,-2.210488274975945,43.22000122070313,2.7297152401179456,43.040000915527344,-0.1182548289644757
4648,2009-12-31,42.849998474121094,43.58000183105469,42.810001373291016,43.4900016784668,864500.0,-0.0160734965603343,-1.1388978664109397,-31.999427808517947,65.27446735288814,68.31994216984815,-0.3155431735282903,-1.6922802864770006,-4.471744738564638,-5.913952944384064,26.196347908860908,0.7700004577636719,1.8370025667452978,1.2959981918334975,-1.611729248310013,4.203725631977008,-0.15786552823826128,2.7498619119052563,-0.04829513184783707,29.58575607642024,-52.043232967255676,1.4538637200717563,12,-0.3299980163574219,-1.6199989318847656,-4.382498264312744,-6.059998512268066,-4.9499969482421875,3,-0.081913616021551,-3.1250521547355112,43.54999923706055,1.8387231738530363,43.349998474121094,-2.210488274975945,43.22000122070313,-0.081913616021551
4649,2010-01-04,44.2400016784668,44.2400016784668,42.79999923706055,42.849998474121094,1744900.0,0.032438815725633896,1.071941182443651,-2.1718691326971564,73.13434535397606,68.90710202002563,-1.3611377928424702,-2.9151337200848246,-5.617026457181574,-7.211729632770236,26.802276051732544,1.44000244140625,1.8706671293320625,2.485001373291013,-0.5856647445415888,5.555667491123614,0.949668314374712,4.020334432207314,-0.20000076293945312,100.0,15.362369987115159,1.5353330589163006,1,-1.25,-2.910001754760742,-5.897501468658447,-7.4500017166137695,-6.740001678466797,0,-0.08476491540969489,-1.1388978664109397,42.849998474121094,-3.1250521547355112,43.54999923706055,1.8387231738530363,43.349998474121094,-0.08476491540969489
4650,2010-01-05,42.77999877929688,43.349998474121094,42.5,43.060001373291016,2456500.0,-0.033001872598945936,-1.0238055231356806,-0.20144025072656954,60.749509055204044,68.68947914424885,0.18756725564688992,-1.2722709462804431,-3.9245441317282754,-5.669768208425047,27.266261172630152,1.7400016784667969,1.7635649439680208,0.8674985885620217,-2.064236312559075,3.799233489683118,-0.5983688619985301,2.3333660391225735,1.4600028991699148,16.091868344839938,-64.09747842901514,1.465867450560549,1,0.35000228881835227,-1.4499988555908274,-4.4999985694885325,-5.989998817443855,-4.680000305175788,1,-0.059607276994467995,1.071941182443651,44.2400016784668,-1.1388978664109397,42.849998474121094,-3.1250521547355112,43.54999923706055,-0.059607276994467995
4651,2010-01-06,42.02999877929688,42.86999893188477,41.86000061035156,42.5099983215332,2313700.0,-0.017531557302497114,-1.4634229171415851,1.714268197980972,52.36655373673357,66.93491597857566,1.0267259357797798,-0.3147326015879699,-2.932769006083511,-4.849482056574843,27.758920313328904,1.0099983215332102,1.8078864650694442,-0.024501419067377128,-2.66128939244075,2.612286554305996,-1.3428954057540636,1.2938925676193094,2.2100028991699148,7.14277700219455,-67.67638533669131,1.3183939866866867,1,1.0200023651122976,-0.6999988555908274,-3.7799992561340403,-5.239998817443855,-3.649997711181655,2,-0.08589104723290597,-1.0238055231356806,42.77999877929688,1.071941182443651,44.2400016784668,-1.1388978664109397,42.849998474121094,-0.08589104723290597
4652,2010-01-07,41.5,42.4900016784668,41.43999862670898,42.0,1873200.0,-0.012610011769925378,-2.3870916138558487,1.0416676600783756,44.68980809782956,64.82974227603793,1.49440247621353,0.3663645973539218,-2.149596084370117,-4.248691391935452,28.33962223679275,1.0500030517578196,1.6658697854835367,-0.6385002136230469,-3.0749968053407386,1.7979963780946449,-1.8567485094818892,0.5797480822357954,2.597201614379884,2.1429038533852434,-66.65932445605664,1.2182482958588443,1,1.3400001525878906,-0.04500007629394531,-3.3500008583068848,-4.710000038146973,-2.8199996948242188,3,-0.09373492505176961,-1.4634229171415851,42.02999877929688,-1.0238055231356806,42.77999877929688,1.071941182443651,44.2400016784668,-0.09373492505176961
4653,2010-01-08,40.66999816894531,41.5,40.40999984741211,41.45000076293945,3687900.0,-0.020000044121799676,1.4772700672339576,1.5600051879882812,47.43302036647482,62.36949890859625,2.25068820267294,1.3016967127081784,-1.111464628793776,-3.343063777280989,28.254097486985707,1.0900001525878906,1.5899690644226396,-1.493001937866211,-3.8553032585192852,0.8692993827868634,-2.674152598192748,-0.3118512775396738,3.2146272064209,6.788464679705024,-61.25991961788204,1.1811506603265358,1,1.6550025939941406,0.7850017547607422,-2.5349984169006348,-3.879998207092285,-0.8899993896484304,4,-0.07991148626314981,-2.3870916138558487,41.5,-1.4634229171415851,42.02999877929688,-1.0238055231356806,42.77999877929688,-0.07991148626314981
4654,2010-01-11,41.83000183105469,42.13000106811523,40.5,40.810001373291016,2193100.0,0.02852234360303285,1.0123483244755465,-1.3076885456759573,47.13805895864418,59.40192895148979,1.0068803320823605,0.2771934424867766,-2.036863887032503,-4.432702290899286,28.109042958167862,1.6300010681152273,1.409923795876523,-0.4099983215332017,-2.610065426037117,1.7900687829707138,-1.5100318737851595,0.690035230718756,1.707160991516112,48.29940975966098,-16.191412757176728,1.1000335522519566,1,0.4949989318847656,-0.3750019073486328,-3.755002021789551,-5.04000186920166,-1.5800018310546875,0,-0.09395171248254974,1.4772700672339576,40.66999816894531,-2.3870916138558487,41.5,-1.4634229171415851,42.02999877929688,-0.09395171248254974
4655,2010-01-12,41.790000915527344,42.61000061035156,41.11000061035156,41.86999893188477,2179400.0,-0.0009562733391430545,-1.0833353201567206,-0.07842939260323749,47.94520428639113,56.706809426356486,0.919387175736837,0.4912341699979095,-1.782064788000774,-4.346284187422306,28.54181385939567,1.5,1.3004078181667325,-0.5444992065429659,-2.466105078900924,1.377106665814992,-1.5053021427219448,0.41630372963601303,1.434445609527586,56.097625272533705,-6.5052653164331815,0.9608029361789792,1,0.5349998474121094,-0.33500099182128906,-3.3775014877319336,-5.000000953674316,-1.0900001525878906,1,-0.10265615749085488,1.0123483244755465,41.83000183105469,1.4772700672339576,40.66999816894531,-2.3870916138558487,41.5,-0.10265615749085488
4656,2010-01-13,42.72000122070313,42.93999862670898,41.599998474121094,41.79999923706055,1601300.0,0.0222541345968299,-1.0302978634862088,-11.50030995183732,48.99328801785314,54.1915839139994,-0.12222995800780012,-0.28648564678190525,-2.4726826479842146,-5.22766059868033,29.048360437000643,1.3400001525878835,1.1158734641082972,0.27950096130371804,-1.4649698774361681,2.023971800043604,-0.592734458066225,1.1517363806736611,0.22300063658751412,91.30444615997062,31.3305981862934,0.872235419369943,1,-0.395000457763679,-1.2650012969970774,-4.257501602172859,-5.930001258850105,-2.8000030517578196,2,-0.1081461286181582,-1.0833353201567206,41.790000915527344,1.0123483244755465,41.83000183105469,1.4772700672339576,40.66999816894531,-0.1081461286181582
4657,2010-01-14,41.29999923706055,42.68999862670898,41.11000061035156,42.47999954223633,1892600.0,-0.03323974585830347,-1.025641652646808,-1.2826062618949783,43.32343877757776,51.75258073896491,1.0561061831835872,1.1731888997501514,-0.908359439376369,-3.7802107313699196,28.716232117352895,1.6100006103515696,0.8313839222403203,-1.1275009155273423,-2.9031954214507607,0.648193590396076,-2.015348168489048,-0.2396536625656367,-0.8899993896484375,35.17785846109318,-21.781064887442213,0.8878472529617082,1,1.0250015258789062,0.1550006866455078,-2.760000228881836,-4.5099992752075195,-1.8800010681152344,3,-0.07070213614737941,-1.0302978634862088,42.72000122070313,-1.0833353201567206,41.790000915527344,1.0123483244755465,41.83000183105469,-0.07070213614737941
4658,2010-01-15,40.209999084472656,41.7400016784668,39.79999923706055,41.7400016784668,2367300.0,-0.02639225599814976,1.5359466043018741,1.2966120324572463,36.9102753213023,47.727684068667834,1.9358117326176938,2.194560242893374,0.2917708662663685,-2.663233858801746,27.57071409011207,1.94000244140625,0.5207637994473018,-2.10250110626221,-4.135035814293957,-0.0699663982304628,-3.1187684602780834,-1.0862337522463363,2.479999542236321,13.05732251935294,-37.542272066061415,1.0162673540158753,1,1.364999771118164,1.4750022888183594,-1.0550003051757812,-3.419999122619629,0.15000152587890625,4,-0.03805020676779114,-1.025641652646808,41.29999923706055,-1.0302978634862088,42.72000122070313,-1.0833353201567206,41.790000915527344,-0.03805020676779114
4659,2010-01-19,41.68000030517578,41.77999877929688,40.33000183105469,40.33000183105469,2199700.0,0.03655810132238413,-1.1481460550334386,-0.882350447914511,43.636367075605925,45.82622384871248,0.0720640071203178,0.8093732599467387,-1.048103240400934,-4.096318805611837,26.564177060005033,1.5699996948242259,0.21741318262496634,-0.6599998474121094,-2.6393572303245705,1.3193575355003517,-1.6496785388683435,0.32967884404412473,1.009998321533196,59.87265711939289,12.780530291617147,0.989678691456232,1,-0.3100013732910156,0.1400012969970703,-2.517500877380371,-4.890000343322754,-1.5400009155273438,1,-0.045585448943553875,1.5359466043018741,40.209999084472656,-1.025641652646808,41.29999923706055,-1.0302978634862088,42.72000122070313,-0.045585448943553875
4660,2010-01-20,40.7400016784668,41.86000061035156,40.61000061035156,41.43000030517578,1614900.0,-0.022552749995835675,-1.631576833964431,-0.51111067155702,39.89158117096001,44.440115785848754,0.7736110191815797,1.7110862985227584,-0.04585765444439005,-3.124814459237129,25.634081513008915,1.25,-0.02628147473797071,-1.519998550415039,-3.6247205445814927,0.5847234437514146,-2.572359547498266,-0.46763755333181223,1.892196960449212,29.936389303295286,-11.476603921095474,1.0523609970832268,1,0.6299972534179688,1.0799999237060547,-1.3375024795532227,-3.9500017166137695,-0.20000076293945312,2,-0.012027532112886208,-1.1481460550334386,41.68000030517578,1.5359466043018741,40.209999084472656,-1.025641652646808,41.29999923706055,-0.012027532112886208
4661,2010-01-21,39.849998474121094,40.959999084472656,39.540000915527344,40.959999084472656,1876600.0,-0.021845929496269956,1.5585538524984535,1.6086997384992177,36.39707356998825,43.51870083831083,1.4772051025323165,2.550720936965817,0.8818598042413157,-2.2179009786185446,24.718951729307324,1.4199981689453125,-0.5357180627822018,-2.295001602172853,-4.660246342456645,0.07024313811093919,-3.4776239723147455,-1.1123792320309605,2.725556176757806,9.841199487013693,-26.67892871967624,1.1826223701418948,1,1.3900012969970703,2.0400028228759766,-0.3599996566772461,-3.0599985122680664,1.5800018310546875,3,0.02133004570553143,-1.631576833964431,40.7400016784668,-1.1481460550334386,41.68000030517578,1.5359466043018741,40.209999084472656,0.02133004570553143
4662,2010-01-22,40.13999938964844,40.75,39.88000106811523,39.88000106811523,1345400.0,0.007277313089878001,-5.692342679401658,-0.2342325933053882,39.72708321523888,42.66248559928462,1.0884640233463756,2.153770657543795,0.6088973512511586,-2.48865460526153,23.562757162746767,0.9000015258789062,-0.8280458129616761,-1.8670005798339844,-4.365102499789849,0.6311013401218801,-3.11605153981192,-0.6179496198560486,2.3141331118164032,25.86200659679631,-11.058762817216785,1.2490509599779331,1,1.1000003814697266,1.7500019073486328,-0.35249996185302734,-3.34999942779541,1.7000007629394531,4,-0.005480847634488528,1.5585538524984535,39.849998474121094,-1.631576833964431,40.7400016784668,-1.1481460550334386,41.68000030517578,-0.005480847634488528
4663,2010-01-25,39.52000045776367,40.34000015258789,39.40999984741211,40.22999954223633,1107800.0,-0.015445912837872555,1.0,-2.7307833384684614,30.9984053231248,40.86919075089358,1.7077711660472943,2.66383061301498,1.2165151537164292,-1.8539359412947576,22.381393785629157,0.9300003051757812,-0.9933025860302465,-2.3304994583129854,-5.042046227895355,0.3810473112693842,-3.6862728431041702,-0.9747260735218006,2.817566780263668,4.489819432528925,-23.441770780683648,1.3557733847911837,1,1.654998779296875,2.3050003051757812,0.5824985504150391,-2.7300004959106445,2.4599990844726562,0,-0.0025304222586038927,-5.692342679401658,40.13999938964844,1.5585538524984535,39.849998474121094,-1.631576833964431,40.7400016784668,-0.0025304222586038927
4664,2010-01-26,39.02000045776367,39.75,38.95000076293945,39.5,1430000.0,-0.012651821715801037,-1.5806471460477822,0.6760565650487315,33.595135832723344,39.27473870048605,1.9749406104069038,3.0010877500901643,1.6848511658131144,-1.3333519722648859,21.52617588396803,0.7999992370605469,-1.0523858007315212,-2.6294994354248047,-5.5571571059165805,0.29815823506697114,-4.093328270670689,-1.1656706001789203,3.141912736826754,2.4054879207801383,-25.90742434901219,1.4638288352458872,1,1.9249992370605469,2.575000762939453,1.5124988555908203,-1.8450002670288086,2.579998016357422,1,0.034341366911011306,1.0,39.52000045776367,-5.692342679401658,40.13999938964844,1.5585538524984535,39.849998474121094,0.034341366911011306
4665,2010-01-27,39.0,39.34000015258789,38.63000106811523,38.810001373291016,1908200.0,-0.000512569388237738,-1.5818184340298802,-0.3958308498040992,35.880728439338895,37.81778763620669,1.7406028093997534,2.834028311483948,1.6806841911444792,-1.2763883756324503,20.374684048112425,0.7099990844726634,-1.0907837535521097,-2.438499832153319,-5.495022006754709,0.6180223424480715,-3.9667609194540177,-0.9102387448526201,2.9049602000583477,15.879796003569375,-14.486776342503987,1.5282610873006959,1,1.6599998474121023,2.4350013732910156,1.5774993896484375,-1.7799997329711914,2.520000457763672,2,0.02923075358072924,-1.5806471460477822,39.02000045776367,1.0,39.52000045776367,-5.692342679401658,40.13999938964844,0.02923075358072924
4666,2010-01-28,38.650001525878906,39.36999893188477,38.20000076293945,39.0099983215332,1486200.0,-0.008974319849258783,1.1666672553555821,-1.894733671973819,36.492911901915754,37.05884020557757,1.6232611971408133,2.965925463527036,2.010331745256835,-0.8926834810271203,19.26402327701578,1.1699981689453196,-1.2322452943828281,-2.5534984588623075,-5.712227525345533,0.6052306076209177,-4.132862992103924,-0.9741339256206913,2.9274627609851294,17.647094022591993,-15.61667671933521,1.5793645332416137,1,1.3799991607666016,2.5699996948242188,1.9274978637695312,-1.4300012588500977,2.75,3,0.04890037037599981,-1.5818184340298802,39.0,-1.5806471460477822,39.02000045776367,1.0,39.52000045776367,0.04890037037599981
4667,2010-01-29,38.400001525878906,39.16999816894531,38.36000061035156,38.75,1322600.0,-0.006468305048645484,-2.7674278313017866,0.972226637420394,38.61587448317977,37.24835122356395,1.585352830943016,2.9621911876860736,2.2392353042381288,-0.6159964320813813,17.75853169128471,0.80999755859375,-1.4049921680916526,-2.5459985733032227,-5.738782387331263,0.6467852407248174,-4.142390480317246,-0.9496066662891991,2.7721671381141775,9.34583270943407,-26.14051925011163,1.5963919070140202,1,1.6299991607666016,2.8199996948242188,2.347498893737793,-1.1250009536743164,3.6800003051757812,4,0.07890621507540474,1.1666672553555821,38.650001525878906,-1.5818184340298802,39.0,-1.5806471460477822,39.02000045776367,0.07890621507540474
4668,2010-02-01,39.34000015258789,39.93000030517578,39.18000030517578,39.93000030517578,2358300.0,0.024479129931166632,1.542372223838619,1.6857220708446867,37.23076561922295,36.53661772841029,0.5687800128753508,1.8400919690379283,1.2873385934077959,-1.529798209751732,16.668266390248434,1.529998779296875,-1.6608010053414048,-1.4305000305175781,-4.568011511751315,1.7070114507161591,-2.999255771134443,0.13825571009928694,1.475508363278756,65.89593591306898,30.70720889063238,1.5687557406168677,2,0.6900005340576172,1.8800010681152344,1.625,-1.9149999618530273,3.6800003051757812,0,0.06354855084654965,-2.7674278313017866,38.400001525878906,1.1666672553555821,38.650001525878906,-1.5818184340298802,39.0,0.06354855084654965
4669,2010-02-02,40.4900016784668,40.5,38.93000030517578,39.25,2024000.0,0.02923237217637009,1.4920663273801775,-2.1016972165648338,44.01473891639459,36.994746366791915,-0.858002672151585,0.416077666378861,0.171761931249776,-2.650002814848712,14.858803109493174,1.5699996948242188,-1.7301353026233812,-0.09299850463867188,-2.7722368365232697,2.586239827245926,-1.4326176705809672,1.2466206613036235,0.01164590704858881,99.56529022392282,64.25281338339533,1.3396191659422978,2,-0.9100017547607422,0.7299995422363281,0.5449981689453125,-2.995001792907715,2.509998321533203,1,0.03679915539647749,1.542372223838619,39.34000015258789,-2.7674278313017866,38.400001525878906,1.1666672553555821,38.650001525878906,0.03679915539647749
4670,2010-02-03,40.22999954223633,40.41999816894531,39.540000915527344,40.36000061035156,1427300.0,-0.00642139109539086,6.040085450522621,-0.10483942914978511,37.782138617553024,37.148642483188,-0.7576245714549259,0.5009278957250984,0.48289782814589444,-2.3473621063290224,13.35769123490626,0.9500007629394531,-1.6365776724256023,-0.2255006790161147,-2.6993509702263694,2.24834961219414,-1.462425824621242,1.0114244665890126,-2.029998779296875,88.26084576842126,57.551158763326086,1.2369251456051282,2,-0.7549991607666016,0.9900016784667969,0.8850002288818359,-2.734999656677246,3.229999542236328,2,0.03405416225387836,1.4920663273801775,40.4900016784668,1.542372223838619,39.34000015258789,-2.7674278313017866,38.400001525878906,0.03405416225387836
4671,2010-02-04,38.41999816894531,39.84000015258789,38.27000045776367,39.77999877929688,2192500.0,-0.044991334672791816,1.121616396975055,10.461457202382753,36.389416203801346,36.77779059302827,0.9255285623781404,2.136130680972961,2.336305176855589,-0.5028982535260695,12.937771050770754,1.9599990844726562,-1.7866263033956429,-1.8550020217895522,-4.371570703906258,0.6615666603271535,-3.1132863628479015,-0.5967176807312029,-0.17559745788574332,6.726356142262578,-22.4507581314806,1.2582843410583517,2,0.9300022125244141,2.8000030517578125,3.0050010681152344,-0.7399988174438477,4.820003509521484,3,0.08068720553256226,6.040085450522621,40.22999954223633,1.4920663273801775,40.4900016784668,1.542372223838619,39.34000015258789,0.08068720553256226
4672,2010-02-05,37.61000061035156,38.68000030517578,36.150001525878906,38.5,3571200.0,-0.021082706850529376,3.047998046875,0.6544110222262081,37.37865192342164,37.48670688195014,1.4962515839289807,2.7824125040918517,3.154756320189442,0.3215536988413845,13.419904336589259,2.529998779296875,-1.8384963875218645,-2.4704996109008803,-5.182162671955567,0.24116345015380602,-3.826331141428227,-1.1146680803735336,2.80999755859375,33.563209117392745,2.2500954008740344,1.3558315305273443,2,0.7150001525878906,2.585000991821289,4.009998321533203,0.06999874114990234,6.099998474121094,4,0.10077109423083086,1.121616396975055,38.41999816894531,6.040085450522621,40.22999954223633,1.4920663273801775,40.4900016784668,0.10077109423083086
4673,2010-02-08,37.41999816894531,37.599998474121094,37.0,37.0,1685900.0,-0.0050519127445575185,-1.857148047229791,-0.4719083786239649,26.385808656229116,36.685670529006345,1.5165204115552555,2.86324930373263,3.3608501477050297,0.5237750827294292,15.005395777470076,0.6100006103515625,-1.7713944967742208,-2.498002052307129,-5.440608916056071,0.4446048114418133,-3.9693054841816036,-1.0266986204326543,2.9146000671386716,29.19533536900851,1.4330626843033691,1.4713034318744713,2,0.9050025939941406,2.775003433227539,4.4550018310546875,0.5150022506713867,4.980003356933594,0,0.12453243960809957,3.047998046875,37.61000061035156,1.121616396975055,38.41999816894531,6.040085450522621,40.22999954223633,0.12453243960809957
4674,2010-02-09,37.900001525878906,38.36000061035156,37.33000183105469,37.7400016784668,1208400.0,0.012827455382719455,-1.1020393069703893,0.38095367847411443,33.41123150865326,36.411281981152385,0.9621143124621625,2.1857906781547882,2.892531502435652,0.05539312128896512,15.85205285926058,1.029998779296875,-1.7839866182404336,-1.8214986801147433,-4.751354629258238,1.108357269028751,-3.286426654686494,-0.3565707055429925,2.3509047760009736,40.98363877736623,12.938855801824342,1.4649279745717474,2,0.4249992370605469,2.2950000762939453,3.9749984741210938,0.03499889373779297,3.799999237060547,1,0.13509231466359495,-1.857148047229791,37.41999816894531,3.047998046875,37.61000061035156,1.121616396975055,38.41999816894531,0.13509231466359495
4675,2010-02-10,37.5,37.900001525878906,37.11000061035156,37.77000045776367,693800.0,-0.010554129545503499,1.9811209397064857,-1.6875044703526214,35.43992353595172,36.29428327382305,1.2594045549527593,2.3693973484488,3.3120610451939996,0.4528326744622859,16.40069706314124,0.7900009155273438,-1.6417876661645536,-2.007000160217288,-4.927361638567511,0.9133613181329352,-3.467180899392396,-0.54681942104218,2.66888820635986,36.585338117730494,5.980242040755378,1.4601807391751112,2,0.8250007629394531,2.25,4.660000801086426,0.5350008010864258,5.220001220703132,2,0.14666666666666672,-1.1020393069703893,37.900001525878906,-1.857148047229791,37.41999816894531,3.047998046875,37.61000061035156,0.14666666666666672
4676,2010-02-11,38.099998474121094,39.0,37.47999954223633,37.58000183105469,1927300.0,0.01599995930989584,-3.2222163353537066,-1.9259102276098843,37.82816392081458,36.206759878004696,0.6405435163839854,1.4814900180359274,2.7447680836841357,-0.13987793630779777,16.352652156152057,1.5200004577636719,-1.507004413990046,-1.1760015487670898,-3.7347629551870014,1.3827598576528217,-2.455382251977049,0.10337915444286949,1.98851199862915,68.42098218468499,35.678566037635676,1.2793807032099571,2,0.22500228881835938,1.4450016021728516,4.130002021789551,-0.06499767303466797,4.380001068115234,3,0.14068243635212396,1.9811209397064857,37.5,-1.1020393069703893,37.900001525878906,-1.857148047229791,37.41999816894531,0.14068243635212396
4677,2010-02-12,38.38000106811523,38.38999938964844,37.7599983215332,37.7599983215332,1311300.0,0.007349149742993388,-1.0322525072294346,1.1923206713910393,42.91045909168543,36.83783693050053,0.39940746406016814,1.0240137492027088,2.4678715062703915,-0.41983210291048323,16.81626104889608,0.6300010681152344,-1.4074925789238435,-0.7499990463256907,-3.1508500592101853,1.650851966558804,-1.9504245527679416,0.4504264601165602,1.629739225697591,69.00005340576136,31.33373667242485,1.2004255064422478,2,-0.055000305175774145,1.164999008178718,3.80999946594239,-0.3450002670288015,3.799999237060554,4,0.1266284646977014,-3.2222163353537066,38.099998474121094,1.9811209397064857,37.5,-1.1020393069703893,37.900001525878906,0.1266284646977014
4678,2010-02-16,38.68000030517578,38.72999954223633,37.79999923706055,38.459999084472656,1017300.0,0.007816551034694585,4.812507450587702,0.354839106626473,47.83163383224399,37.261936365594906,-0.004535166026776949,0.6361283596631324,2.1864563388418006,-0.6999950448957719,17.759433232506566,0.9300003051757812,-1.2824443092576985,-0.37349987030029297,-2.72648067965509,1.979480939054504,-1.549990274977688,0.802990534377102,1.2525452132783599,83.06879374793118,39.250938465942255,1.1764904046773985,2,-0.3950004577636719,0.8649997711181641,3.4674997329711914,-0.6449995040893555,3.029998779296875,1,0.13004133246151528,-1.0322525072294346,38.38000106811523,-3.2222163353537066,38.099998474121094,1.9811209397064857,37.5,0.13004133246151528
4679,2010-02-17,39.77999877929688,39.97999954223633,38.7400016784668,38.79999923706055,1522300.0,0.02843842982012368,-1.2545525164986457,4.454518657234045,54.37218762482224,39.10527514418037,-1.3587232238009506,-0.6466667935753847,1.0946735083406125,-1.7658951804140912,18.459059765738097,1.2999992370605469,-1.1401937640299806,0.8214986801147504,-1.2174515541085,2.8604489143380007,-0.19797643699687484,1.8409737972263756,-3.629997253417976,93.03132970826219,43.79252488652421,1.0194751171116252,2,-1.714998245239265,-0.2349987030029368,2.110001564025872,-1.7449979782104563,1.7700004577636648,2,0.06586231339819903,4.812507450587702,38.68000030517578,-1.0322525072294346,38.38000106811523,-3.2222163353537066,38.099998474121094,0.06586231339819903
4680,2010-02-18,40.25,40.43000030517578,39.93000030517578,39.93000030517578,1282500.0,0.011815013452130207,-2.125002980235081,0.3265304533653018,58.84954071763502,41.600844534606324,-2.0401305464353925,-1.2176916139228524,0.6575391536472779,-2.191214275885841,19.388984329884977,0.6500015258788991,-1.036385691804007,1.315999984741211,-0.643026616102297,3.275026585584719,0.3364866843194605,2.2955132851629614,-4.023398513793943,93.89829631784825,38.98359139831736,0.9795133004217537,2,-1.9599990844726562,-0.7049999237060547,1.640000343322754,-2.164999008178711,1.3600006103515625,3,0.036024863675514274,-1.2545525164986457,39.77999877929688,4.812507450587702,38.68000030517578,-1.0322525072294346,38.38000106811523,0.036024863675514274
4681,2010-02-19,40.70000076293945,40.72000122070313,40.22999954223633,40.22999954223633,982800.0,0.011180143178620039,-1.0851081098630262,1.4687552154113916,62.445870780150216,44.38609107424284,-2.383334247746589,-1.6872536342146844,0.2604967124672015,-2.5992107426355915,19.56232515717728,0.490001678466804,-1.0845537696036303,1.7235006332397447,-0.3525817136708227,3.799582980150312,0.685459459784461,2.7615418066950284,-4.305263323974607,99.32430952113972,37.04904511225321,1.038041173455284,2,-1.8400001525878906,-1.1550006866455078,1.1899995803833008,-2.0349998474121094,0.45999908447265625,4,0.04963145994835094,-2.125002980235081,40.25,-1.2545525164986457,39.77999877929688,4.812507450587702,38.68000030517578,0.04963145994835094
4682,2010-02-22,39.91999816894531,40.7400016784668,39.63000106811523,40.72000122070313,1187100.0,-0.01916468253986847,1.6428461140225963,-1.7021297318356101,53.19381700655094,47.36475866872304,-1.3870638872249828,-0.9745434075940409,1.065175891076784,-1.8020703747301994,19.57207978708339,1.1100006103515696,-1.0672054179895483,0.9544981002807589,-1.0978226950646146,3.0068188956261324,-0.07166229739192431,1.980658497953442,-3.2657449030761683,72.1087473271191,9.866343358098803,1.0261603976726859,2,-0.9949970245361328,-0.4999980926513672,1.9700021743774414,-1.1799964904785156,0.94000244140625,0,0.06412829385554675,-1.0851081098630262,40.70000076293945,-2.125002980235081,40.25,-1.2545525164986457,39.77999877929688,0.06412829385554675
4683,2010-02-23,39.41999816894531,40.15999984741211,39.040000915527344,39.61000061035156,1637500.0,-0.012525050674700666,-1.3579000626415458,0.2375021457590244,43.653606060427805,48.50280028558688,-0.6409296515279408,-0.5084900095924638,1.5729455384541495,-1.2892628417794398,19.303694778544934,1.1199989318847656,-0.9014512372316901,0.45949821472167685,-1.5876150746146607,2.5066115040580144,-0.5640584299464919,1.4830548593898456,-2.4388850300683558,33.99982452392578,-22.549837048495903,1.023556644668168,2,-0.4949970245361328,-0.4149971008300781,2.4700021743774414,-0.5249977111816406,1.4500007629394602,1,0.07001527814389319,1.6428461140225963,39.91999816894531,-1.0851081098630262,40.70000076293945,-2.125002980235081,40.25,0.07001527814389319
4684,2010-02-24,40.36000061035156,40.5099983215332,39.70000076293945,39.70000076293945,1393700.0,0.023845826612614474,-1.454538623818744,-3.4736387728878895,50.713506564746126,50.19986506656404,-1.3357530967366529,-1.4155307160681474,0.6482496572220242,-2.2126180533963122,18.583736053571805,1.0900001525878906,-0.6545991138417833,1.332500648498538,-0.8083785436572768,3.473379840654353,0.26206105242063416,2.402940244576442,-3.078176388307419,77.64700602497504,24.071385782947125,1.0704395960779058,2,-1.25,-1.3549995422363281,1.2699995040893555,-0.2350006103515625,0.48999786376953125,2,0.033448921053158776,-1.3579000626415458,39.41999816894531,1.6428461140225963,39.91999816894531,-1.0851081098630262,40.70000076293945,0.033448921053158776
4685,2010-02-25,40.13999938964844,40.18999862670898,39.18000030517578,39.93000030517578,1107800.0,-0.005450971689200057,5.516169521559615,0.3181805045805277,61.43616022920613,52.82297576749644,-0.7843709762973177,-1.1655003844819447,0.8938893623582018,-1.9181610755369292,17.73854772930479,1.1800003051757812,-0.2715261120107044,1.0554994583129869,-1.1422456275564556,3.2532445441824294,-0.04337308462173439,2.154372001247708,-2.581520971090484,64.70576355619383,4.9890535195329875,1.0988725429347201,2,-0.8899993896484375,-1.1349983215332031,1.455000877380371,1.9073486328125e-06,0.5100021362304688,3,0.035127052039162,-1.454538623818744,40.36000061035156,-1.3579000626415458,39.41999816894531,1.6428461140225963,39.91999816894531,0.035127052039162
4686,2010-02-26,40.540000915527344,40.61999893188477,39.5099983215332,40.18000030517578,1355700.0,0.009965160238195159,3.269260677553207,1.7142960944595822,70.60473815461347,55.90011788559955,-0.8960934156453959,-1.4932053441429858,0.5021365372129623,-2.2530793827703306,16.427384427472756,1.1100006103515696,0.023229546667337786,1.3610010147094727,-0.919072197997636,3.6410742274165813,0.22096440835591835,2.501037621063027,-2.727000636176683,88.23525451873128,24.168890916878212,1.1400366063535552,2,-1.2700004577636719,-1.9850006103515625,1.0549993515014648,-0.010000228881835938,-0.06999969482421164,4,0.026393677125310377,5.516169521559615,40.13999938964844,-1.454538623818744,40.36000061035156,-1.3579000626415458,39.41999816894531,0.026393677125310377
4687,2010-03-01,41.43000030517578,41.77999877929688,40.61000061035156,40.65999984741211,1164300.0,0.021953610497022824,-1.6896542652314197,2.1388865341414824,75.67218665317279,58.99351264348053,-1.4616616367199597,-2.2604608338548218,-0.40005070841368706,-3.052839216804685,15.273589995063757,1.2399978637695384,0.3666117384478582,2.0995004653930636,-0.358359345385054,4.557360276171181,0.8705705600040048,3.3284303707821223,-3.382839913895829,87.22632310232564,17.97450673088582,1.2289299053890603,3,-1.1700000762939453,-2.4650001525878906,0.13500022888183594,-0.8500003814697266,-0.9399986267089844,0,-0.006517027655680296,3.269260677553207,40.540000915527344,5.516169521559615,40.13999938964844,-1.454538623818744,40.36000061035156,-0.006517027655680296
4688,2010-03-02,41.84000015258789,42.02999877929688,41.27000045776367,41.83000183105469,1105100.0,0.009896206719575806,2.8974715117131042,0.01298482544054773,75.45215690313982,61.33573145218248,-1.5380151964108038,-2.6072382802223473,-0.8483513916055898,-3.3688202547294708,15.011518660495444,0.7599983215332102,0.6860137140909401,2.384500312805173,-0.3175498678367248,5.086550493447071,1.0334752224842205,3.7355254031261254,-3.419555922506248,93.33337794969928,19.65875265684727,1.35102509032095,3,-1.3050003051757812,-2.75,-0.27499961853027344,-0.6749992370605469,-2.029998779296875,1,-0.023422551115256485,-1.6896542652314197,41.43000030517578,3.269260677553207,40.540000915527344,5.516169521559615,40.13999938964844,-0.023422551115256485
4689,2010-03-03,41.97999954223633,42.11000061035156,41.709999084472656,41.790000915527344,1367000.0,0.0033460657059720678,-1.2857080576778455,19.003052270125906,79.94649229232996,63.679837182704134,-1.4897938904862897,-2.772009685511236,-0.9813262495857202,-3.413032247746287,15.36077717118705,0.40000152587890625,0.9601170687208622,2.4499998092651367,-0.44725868112316647,5.34725829965344,1.0013705640709816,3.898629054459292,-3.1264087662488578,95.56310393942313,16.486545685278358,1.448629245194152,3,-1.404998779296875,-2.8499984741210938,-0.4799995422363281,-0.6499996185302734,-2.299999237060547,2,-0.026441177285740025,2.8974715117131042,41.84000015258789,-1.6896542652314197,41.43000030517578,3.269260677553207,40.540000915527344,-0.026441177285740025
4690,2010-03-04,41.599998474121094,42.08000183105469,41.25,42.0,875600.0,-0.009051955032369996,1.964264792032806,-2.105286405525328,74.10465077176582,64.97525718177253,-1.0037076272662944,-2.4075453208650046,-0.6375793198032227,-2.929060397920651,15.584450903986854,0.8300018310546875,1.178183910007803,2.0014987945556655,-1.0272427301782798,5.030240319289611,0.4871280321886928,3.515869556922638,-2.2905103213226496,80.38455048967465,-0.03821963131721873,1.5143707623669735,3,-1.0249977111816406,-2.4699974060058594,-0.3299980163574219,-0.26999855041503906,-2.3400001525878906,3,-0.018028846815140276,-1.2857080576778455,41.97999954223633,2.8974715117131042,41.84000015258789,-1.6896542652314197,41.43000030517578,-0.018028846815140276
4691,2010-03-05,41.52000045776367,41.86000061035156,41.38999938964844,41.61999893188477,940200.0,-0.001923029309897406,-1.6111134658585173,0.24999523164662554,72.23793967595633,67.09127081170647,-0.8886068830030354,-2.19598426898272,-0.5893873467773645,-2.75392187268708,14.820902977658672,0.470001220703125,1.259627899111294,1.766500663757327,-1.3249427406592318,4.857944068173886,0.22077896154904408,3.31222236596561,-1.8184405609077885,60.666656494140625,-20.325218595811066,1.54572170220828,3,-0.9449996948242188,-2.3899993896484375,-0.4724998474121094,-0.1900005340576172,-1.5100021362304688,4,-0.020953731269097053,1.964264792032806,41.599998474121094,-1.2857080576778455,41.97999954223633,2.8974715117131042,41.84000015258789,-0.020953731269097053
4692,2010-03-08,41.400001525878906,41.54999923706055,41.2599983215332,41.33000183105469,687800.0,-0.0028901476532215975,-1.7618251834629077,-0.7000076295108986,69.76743670268448,69.99280754973499,-0.5996513970058217,-1.8735473678525807,-0.5274230688341675,-2.5338838468761935,12.74065106521137,0.29000091552734375,1.2599856412542252,1.4570016860961914,-1.5445428246909074,4.45854619688329,-0.04377056929735801,2.957773941489741,-1.361259929133631,17.442025514096628,-60.672807137746744,1.5007722553935483,3,-0.7550010681152344,-2.270000457763672,-0.7750005722045898,-0.18000030517578125,-1.4099998474121094,0,-0.022463774659390645,-1.6111134658585173,41.52000045776367,1.964264792032806,41.599998474121094,-1.2857080576778455,41.97999954223633,-0.022463774659390645
4693,2010-03-09,42.08000183105469,42.18999862670898,41.16999816894531,41.18000030517578,1635900.0,0.01642512753896197,-1.2173783243633074,12.857220708446867,67.80186270410968,71.89151378744205,-0.9640275973099932,-2.3046945175599234,-1.2506934335651039,-3.1114300142437656,10.73007105819942,1.0200004577636648,1.2025878585982426,1.9040018081665053,-0.9946181270415266,4.802621743374537,0.45469184056248935,3.3533117757705213,-1.7512839724045293,89.21600526577645,12.451487910668007,1.4493099676040149,3,-1.3950023651123047,-2.910001754760742,-1.455000877380371,-0.8600006103515625,-2.420001983642578,1,-0.03778517308462859,-1.7618251834629077,41.400001525878906,-1.6111134658585173,41.52000045776367,1.964264792032806,41.599998474121094,-0.03778517308462859
4694,2010-03-10,43.02000045776367,43.13999938964844,42.11000061035156,42.22000122070313,3012000.0,0.022338369434558247,-1.0196045432276064,0.8888865341414748,69.98556140695639,72.84144725163652,-1.6617786997988446,-2.9950038572797197,-2.236504158105568,-3.953645338632498,9.646870319985192,1.05999755859375,1.3419203106452642,2.588000488281253,-0.36806154809468694,5.544062524657193,1.109969470093283,4.066031506469223,-2.3934776762241015,93.90868743513082,18.513740655970494,1.4780310181879714,3,-1.6950016021728516,-3.375,-2.3949995040893555,-1.7999992370605469,-3.029998779296875,2,-0.07461643538623808,-1.2173783243633074,42.08000183105469,-1.7618251834629077,41.400001525878906,-1.6111134658585173,41.52000045776367,-0.07461643538623808
4695,2010-03-11,43.0,43.11000061035156,42.400001525878906,42.88999938964844,1037900.0,-0.00046491068226062193,3.3030008785314653,0.13750089407052551,67.69229144035255,72.51784206116308,-1.3336733297692476,-2.6791939679245758,-2.269295587091989,-3.849994262708293,8.37843372414954,0.7099990844726562,1.6432317069541682,2.2930000305175753,-0.535145668829152,5.121145729864303,0.8789271808442081,3.7070728801909425,-1.9210514290008334,92.89343640109678,19.67751025874486,1.4140728496733646,3,-1.125,-3.354999542236328,-2.59999942779541,-1.779998779296875,-2.9599990844726562,3,-0.0772092952284702,-1.0196045432276064,43.02000045776367,-1.2173783243633074,42.08000183105469,-1.7618251834629077,41.400001525878906,-0.0772092952284702
4696,2010-03-12,43.459999084472656,43.459999084472656,42.52000045776367,43.040000915527344,1188500.0,0.010697653127271112,3.476203451407811,3.8181439866833125,78.64078269189223,72.84768606546525,-1.4929069566232585,-2.8638786782148316,-2.7820206243055168,-4.216272090647955,8.185887302687783,0.9399986267089844,1.835203159896679,2.484999084472655,-0.3187016827523763,5.288699851697686,1.0831487008601357,3.886849468085174,-2.0100613661166236,100.0,25.54338606990183,1.4018503836125173,3,-1.1450004577636719,-3.654998779296875,-3.1124982833862305,-2.2399978637695312,-2.9599990844726562,4,-0.09664060863820922,3.3030008785314653,43.0,-1.0196045432276064,43.02000045776367,-1.2173783243633074,42.08000183105469,-0.09664060863820922
4697,2010-03-15,43.2400016784668,43.72999954223633,42.75,43.38999938964844,1428600.0,-0.005062066512662722,1.3614503237904394,-0.3571389645776567,82.37292365624003,73.61666014914304,-1.1054055073483084,-2.3833071168653817,-2.6248402638615502,-3.902561936211974,8.04797496782372,0.9799995422363281,1.959765837279278,2.0220016479492173,-0.6751211197033129,4.719124415601748,0.6734402641229522,3.3705630317754824,-1.3880516868874366,80.85946871428379,1.2322468184142537,1.3485613838262636,3,-0.7900028228759766,-3.3000011444091797,-2.955000877380371,-2.020000457763672,-3.890003204345703,0,-0.07469942718670408,3.476203451407811,43.459999084472656,3.3030008785314653,43.0,-1.0196045432276064,43.02000045776367,-0.07469942718670408
4698,2010-03-16,43.709999084472656,43.93999862670898,43.22999954223633,43.31999969482422,1513500.0,0.010869504804851049,-1.4912261915915748,-2.6000356043844257,80.84717304557972,73.71673578839302,-1.4329366013567224,-2.5899354680364155,-3.1309218865441295,-4.249614716967528,8.269008211014947,0.7099990844726491,2.008650763427177,2.240499114990236,-0.39757476794197544,4.878572997922447,0.9214621735241266,3.559536056456345,-1.482439182761901,87.43170537998004,7.241951567193681,1.319036941466106,3,-1.1550006866455078,-3.239999771118164,-4.449997901916504,-3.5149974822998047,-5.619998931884766,1,-0.08510632541576357,1.3614503237904394,43.2400016784668,3.476203451407811,43.459999084472656,3.3030008785314653,43.0,-0.08510632541576357
4699,2010-03-17,42.400001525878906,43.90999984741211,42.38999938964844,43.63999938964844,2101700.0,-0.02997020329517941,-1.4126950487735466,-3.1794866778825464,67.33133392933203,72.9641450281226,-0.06380633396096158,-1.1316079060505615,-1.9177856227201602,-2.8177728194964047,9.119165399859073,1.5200004577636719,1.9013032078161913,0.7995014190673828,-1.7438287129200134,3.342831551054779,-0.47216364692631174,2.0711664850610774,1.539997100830071,0.6452994292717892,-78.13626705824528,1.2716650659936972,3,0.1549968719482422,-1.8750019073486328,-3.140000343322754,-2.2049999237060547,-3.6500015258789062,2,-0.06462267877029282,-1.4912261915915748,43.709999084472656,1.3614503237904394,43.2400016784668,3.476203451407811,43.459999084472656,-0.06462267877029282
4700,2010-03-18,41.70000076293945,42.68000030517578,41.58000183105469,42.36000061035156,2066500.0,-0.016509451361981786,-1.4444472701533089,0.5322588584191129,58.5044123594167,71.43819754850709,0.7284788646721267,-0.3345599656603113,-1.2777098363769213,-1.9989208448606988,9.39804238933631,1.0999984741210938,1.7492621609386632,0.027000617980959873,-2.435622437678113,2.4896236736400326,-1.204310909848573,1.2583121458104927,2.239997863769524,5.084707407473276,-69.50608831456606,1.231311527829536,3,0.8549976348876953,-1.1750011444091797,-2.439999580383301,-1.5049991607666016,-3.200000762939453,3,-0.0410071715392486,-1.4126950487735466,42.400001525878906,-1.4912261915915748,43.709999084472656,1.3614503237904394,43.2400016784668,-0.0410071715392486
4701,2010-03-19,42.72000122070313,42.72000122070313,41.90999984741211,42.099998474121094,3983700.0,0.024460442184696563,1.6128960807235218,-0.9393983180649185,59.28059638904048,70.27299306921331,-0.11555211098705342,-1.260072282911608,-2.3228398586804744,-2.8863857085112485,9.489639616380598,1.020000457763679,1.5738414066692883,0.9460010528564524,-1.5142897667305846,3.4062918724434894,-0.2841443569370625,2.1761464626499674,1.1899986267089773,48.305124470831714,-23.667552557215544,1.230145409793518,3,-0.16500282287598367,-2.010002136230476,-3.6825008392334055,-2.5249996185302805,-4.05000305175782,4,-0.0627340877480358,-1.4444472701533089,41.70000076293945,-1.4126950487735466,42.400001525878906,-1.4912261915915748,43.709999084472656,-0.0627340877480358
4702,2010-03-22,42.47999954223633,42.95000076293945,42.33000183105469,42.61000061035156,1139900.0,-0.005618016657511049,-1.8837394984075726,-0.2096782132529355,54.71976567150573,68.81942673225733,0.32828024236446396,-0.8626780609345985,-2.0941886435798978,-2.5076713281990806,10.15060206003559,0.6199989318847656,1.4809337751069904,0.5779993057251005,-1.73831938013155,2.894317991581751,-0.5801600372032212,1.7361586486534222,1.3368003845214815,38.13554801595075,-29.84898332249722,1.158159342928325,3,0.2800006866455078,-1.6300010681152344,-3.544999122619629,-2.2849979400634766,-3.9399986267089844,0,-0.04661015921781464,1.6128960807235218,42.72000122070313,-1.4444472701533089,41.70000076293945,-1.4126950487735466,42.400001525878906,-0.04661015921781464
4703,2010-03-23,42.18000030517578,42.459999084472656,42.02000045776367,42.33000183105469,1087100.0,-0.0070621290087884425,1.1463555332254043,1.153848411044925,51.44092955608189,66.75891208216015,0.7196330893189682,-0.3639652036909098,-1.7825023756557314,-2.089414212065563,10.495587911958083,0.45999908447265625,1.411834786429445,0.13999996185302876,-1.8611258998772726,2.14112582358333,-0.8605629690121219,1.1405628927181795,1.5473276977539,25.751029396114898,-37.1444820847677,1.0005629308651511,3,0.5799999237060547,-1.3100013732910156,-3.244999885559082,-1.9849987030029297,-2.6300010681152344,1,-0.06709345212374085,-1.8837394984075726,42.47999954223633,1.6128960807235218,42.72000122070313,-1.4444472701533089,41.70000076293945,-0.06709345212374085
4704,2010-03-24,41.709999084472656,42.38000106811523,41.58000183105469,42.15999984741211,1413200.0,-0.011142750528748913,-1.253533991328202,2.999974568943594,50.78236663465139,64.88003154819336,1.0999391274385388,0.22383641231876084,-1.3434307246117,-1.4983764316499801,11.00137390308847,0.7999992370605398,1.3705490897752242,-0.3975011825561552,-2.2452180854484425,1.450215720336132,-1.3213596340022988,0.5263572688899885,1.9314358715820248,9.488858012401954,-49.07961948256636,0.9238584514461433,3,1.0500011444091797,-0.3699989318847656,-2.794999122619629,-1.5149974822998047,-2.9399986267089844,2,-0.0867897149686675,1.1463555332254043,42.18000030517578,-1.8837394984075726,42.47999954223633,1.6128960807235218,42.72000122070313,-0.0867897149686675
4705,2010-03-25,41.54999923706055,42.11999893188477,41.540000915527344,42.040000915527344,1207800.0,-0.0038360069749239223,-1.2745095105951973,1.0888907726868138,50.21096208798814,61.72116259220401,1.1539793568991428,0.5216303372992215,-1.2155678134305816,-1.22901699031474,11.145194075424664,0.579998016357429,1.3024058501842077,-0.6280010223388643,-2.253917252802175,0.9979152081244465,-1.4409591375705162,0.1849570928927875,2.008978393994134,0.7091008946954058,-55.21482353256767,0.8129581152316546,3,1.1900005340576172,-0.05999946594238281,-2.7449989318847656,-1.3549976348876953,-2.5799980163574148,3,-0.06738867120274428,-1.253533991328202,41.709999084472656,1.1463555332254043,42.18000030517578,-1.8837394984075726,42.47999954223633,-0.06738867120274428
4706,2010-03-26,41.61000061035156,42.11999893188477,41.290000915527344,41.77999877929688,1210000.0,0.0014440763993444072,-1.0493839951774722,0.3469338502619821,51.48935617608005,58.28965509440846,0.8984389539700786,0.5754019549340157,-1.3376527722208138,-1.173569197589302,11.741486419509393,0.829998016357429,1.1299131111186682,-0.6214996337890639,-2.0825341503845536,0.8395348828064257,-1.3520168920868088,0.10901762450868091,1.8278384177714813,19.277091821610032,-39.799611435099635,0.7305172582977432,3,1.0049991607666016,-0.12000083923339844,-2.692500114440918,-1.414999008178711,-3.1399993896484304,4,-0.0747416622142002,-1.2745095105951973,41.54999923706055,-1.253533991328202,41.709999084472656,1.1463555332254043,42.18000030517578,-0.0747416622142002
4707,2010-03-29,41.15999984741211,41.93999862670898,40.97000122070313,41.72999954223633,1369300.0,-0.010814726179732448,-1.0421063621323832,3.352975495915846,43.255113347477206,54.11275957239706,1.1425103719679655,1.058402676131422,-0.910466760096142,-0.6509188560090138,11.824748723306449,0.9699974060058452,0.9649706452351978,-1.0580003738403292,-2.5547702126609835,0.4387694649803251,-1.8063852932506563,-0.30961545443000205,2.106012131703281,12.751603967290428,-40.75652531433767,0.748384919410327,3,1.2800006866455078,0.3299999237060547,-1.9574995040893555,-0.9649982452392578,-3.6100006103515625,0,-0.060495667825502975,-1.0493839951774722,41.61000061035156,-1.2745095105951973,41.54999923706055,-1.253533991328202,41.709999084472656,-0.060495667825502975
4708,2010-03-30,40.86000061035156,41.38999938964844,40.709999084472656,41.25,1535400.0,-0.007288611228685626,1.0298572046733017,0.6842098218468499,32.52426315500338,50.245307264138326,1.1127391126178168,1.3504570120164772,-0.6020993430174997,-0.2914119745935153,11.825329071046907,0.6800003051757812,0.6638304410175522,-1.308999633789064,-2.9178422187794055,0.2998429512012777,-2.1134209262842347,-0.5045783412938931,2.176410292922604,8.98211662909084,-37.787395409822324,0.8044212924951721,3,0.9699993133544922,0.6299991607666016,-1.6875,-0.6649990081787109,-3.9599990844726562,1,-0.05677923788959671,-1.0421063621323832,41.15999984741211,-1.0493839951774722,41.61000061035156,-1.2745095105951973,41.54999923706055,-0.05677923788959671
4709,2010-03-31,40.86999893188477,41.66999816894531,40.83000183105469,40.88999938964844,1904900.0,0.0002446970480631805,-15.800824018616717,0.05128330529361612,32.739035517522694,47.382487615039,0.9642918218799394,1.3207520810302142,-0.6508305527871556,-0.24092102837754226,11.656678765274348,0.839996337890625,0.3390712252994561,-1.2435012817382756,-2.953216972276536,0.4662144087999849,-2.098359127007406,-0.38864343646914534,1.8872425531332127,11.34750813666943,-28.3654028803104,0.854857845269129,3,0.960000991821282,0.6900005340576101,-1.9049978256225657,-0.6749973297119212,-4.9699974060058665,2,-0.03229752212678494,1.0298572046733017,40.86000061035156,-1.0421063621323832,41.15999984741211,-1.0493839951774722,41.61000061035156,-0.03229752212678494
4710,2010-04-01,40.849998474121094,41.61999893188477,40.599998474121094,41.08000183105469,1778600.0,-0.0004893677094783833,-1.7945089514333985,11.499904634755183,27.225108582476196,43.82076674764296,0.9510529987414671,1.3509472476325897,-0.6402903770150488,-0.18947276723999806,11.972914598500859,1.020000457763679,-0.018392534474109823,-1.2260017395019531,-3.0142372347670303,0.5622337557631241,-2.1201194871344953,-0.331883991869411,1.661573922831451,16.447363467759466,-14.993579006887447,0.8941177476325392,4,0.9250011444091797,0.7100009918212891,-1.7924976348876953,-0.6549968719482422,-3.299999237060547,3,-0.05091794599882604,-15.800824018616717,40.86999893188477,1.0298572046733017,40.86000061035156,-1.0421063621323832,41.15999984741211,-0.05091794599882604
4711,2010-04-05,40.650001525878906,41.04999923706055,40.52999877929688,40.86000061035156,1439200.0,-0.004895886308756814,-1.311089635996854,0.913026171758384,27.320470243666605,40.77640058899417,0.9236758201368787,1.5625362158155767,-0.42358089021809064,0.033464052112144316,12.330908840105648,0.5200004577636648,-0.23742980265059543,-1.3824987411499023,-3.2673958349684398,0.5023983526686351,-2.324947288059171,-0.44005019424063363,1.5939505218772325,8.510834011952301,-15.990005080970757,0.942448546909267,4,0.8449974060058594,1.0749969482421875,-1.522500991821289,-0.4549999237060547,-2.5400009155273438,0,-0.041328419240187264,-1.7945089514333985,40.849998474121094,-15.800824018616717,40.86999893188477,1.0298572046733017,40.86000061035156,-0.041328419240187264
4712,2010-04-06,40.47000122070313,40.65999984741211,40.060001373291016,40.5099983215332,2434600.0,-0.004428051621626183,2.529401204995007,0.19046321525882176,20.110710716347086,37.29526516235697,0.8812463463771394,1.7595014162995213,-0.23796411605247414,0.22329571368127432,12.99236506887807,0.5999984741210938,-0.3519663652412248,-1.5159990310668903,-3.509360624043744,0.4773625619099633,-2.512679827555317,-0.5193182345784635,1.499718304099524,25.465879715958938,8.556674063602188,0.9966807964884284,4,0.7499999999999929,1.529998779296868,-1.5575008392334055,-0.27499961853028054,-1.7000007629394602,1,-0.04941932146463257,-1.311089635996854,40.650001525878906,-1.7945089514333985,40.849998474121094,-15.800824018616717,40.86999893188477,-0.04941932146463257
4713,2010-04-07,40.4900016784668,41.45000076293945,40.11999893188477,40.310001373291016,2799900.0,0.0004942045258311545,-3.749962534570469,-4.500333810205854,26.876521144778422,34.63906010792664,0.6663868657844034,1.7015119435021049,-0.23201242168828173,0.20216576849122703,12.83584349758755,1.3300018310546804,-0.5638622976393748,-1.4164985656738267,-3.517969228746807,0.6849720973991538,-2.4672338972103205,-0.3657632341373329,1.1359685790637641,26.708146645784513,7.421865990907062,1.0507353315364918,4,0.5999984741210938,1.5099983215332031,-0.8775014877319336,-0.2950000762939453,-2.0100021362304688,2,-0.07261057840286012,2.529401204995007,40.47000122070313,-1.311089635996854,40.650001525878906,-1.7945089514333985,40.849998474121094,-0.07261057840286012
4714,2010-04-08,39.810001373291016,40.5,39.41999816894531,40.43000030517578,2224600.0,-0.0167942770310483,1.8421163585622575,-3.444432670707413,27.00731010978167,32.06087655479259,1.1717516386804832,2.243734165560724,0.4826924103652033,0.8705244223200168,12.216374759877791,1.0800018310546875,-0.7530987579398953,-1.9359989166259766,-4.165800422328687,0.2938025890767335,-3.0508996694773316,-0.8210981637746215,1.6399993896484375,17.727412231649087,-3.216669105462774,1.1149007528513548,4,0.9599971771240234,1.8699970245361328,0.002498626708984375,0.38500022888183594,-2.3500022888183594,3,-0.07309720540136588,-3.749962534570469,40.4900016784668,2.529401204995007,40.47000122070313,-1.311089635996854,40.650001525878906,-0.07309720540136588
4715,2010-04-09,39.68000030517578,40.0099983215332,39.22000122070313,40.0099983215332,1525000.0,-0.0032655378957724412,3.7878899973412126,0.5322557820450504,2.7950347350563334,26.650396394678843,1.1271272773625043,2.226405174095788,0.6472476869327295,0.9921611327428934,11.626476246315853,0.789997100830071,-0.913985127729795,-1.8999999999999986,-4.228848409829794,0.4288484098297971,-3.0644242049149,-0.7355757950850972,1.7700004577636719,20.62776586991341,3.0147692991009336,1.164424204914899,4,0.8999996185302734,1.8999996185302734,0.1725006103515625,0.5150012969970703,-2.1199989318847656,4,-0.09526206527785286,1.8421163585622575,39.810001373291016,-3.749962534570469,40.4900016784668,2.529401204995007,40.47000122070313,-0.09526206527785286
4716,2010-04-12,39.2599983215332,39.75,38.22000122070313,38.77000045776367,2763600.0,-0.01058472732894089,1.081629263634278,-1.4848509369183998,2.6470621234390705,22.13839070311905,1.3172481897773238,2.4407593691622935,1.1089190754004932,1.4054229829038363,11.045453684001494,1.529998779296868,-1.060498204913081,-2.110001945495604,-4.482112013251395,0.2621081222601873,-3.296056979373496,-0.9239469116177119,1.7440025329589872,32.19805722046695,16.471294949033712,1.1860550338778946,4,0.6850013732910156,1.8200016021728516,0.5925025939941406,0.9350032806396484,-2.1699981689453125,0,-0.04355576050890353,3.7878899973412126,39.68000030517578,1.8421163585622575,39.810001373291016,-3.749962534570469,40.4900016784668,-0.04355576050890353
4717,2010-04-13,40.0099983215332,40.16999816894531,38.93999862670898,39.2400016784668,2185200.0,0.019103413959868698,1.256887476551795,1.5714285714285714,21.818172810637563,20.948825109300625,0.43244123582385186,1.5139914881176182,0.41822215888760894,0.6542530368022952,10.07164235514588,1.2299995422363352,-1.1858613616046938,-1.1985017776489286,-3.4723280568548773,1.07532450155702,-2.335414917251903,-0.06158863804595427,0.43720260620117557,55.41787475272363,39.26713607088575,1.1369131396029752,4,-0.06499862670898438,1.0700016021728516,-0.15749740600585938,0.18500328063964844,-2.5900001525878906,1,-0.04748807275403133,1.081629263634278,39.2599983215332,3.7878899973412126,39.68000030517578,1.8421163585622575,39.810001373291016,-0.04748807275403133
4718,2010-04-14,39.9900016784668,40.209999084472656,39.5099983215332,40.09000015258789,1292400.0,-0.0004997911498447749,3.1176958980342877,-0.12986871439187517,24.705903472386623,20.056254882063286,0.35319234063207716,1.3080712984000655,0.4682086222555597,0.6723128761721,8.88393112112507,0.7000007629394531,-1.3409063603210711,-1.032498550415042,-3.037449288535541,0.972452187705457,-2.0349739194752914,-0.030023181354792428,-1.7700004577636648,77.63164058840056,58.133316536449954,1.0024753690602495,4,-0.07000160217284446,1.0899982452392578,-0.10250091552734375,0.2049999237060547,-4.409999847412109,2,-0.03050765615146378,1.256887476551795,40.0099983215332,1.081629263634278,39.2599983215332,3.7878899973412126,39.68000030517578,-0.03050765615146378
4719,2010-04-15,39.65999984741211,40.22000122070313,39.22999954223633,39.7599983215332,1627100.0,-0.00825210845720925,-1.0625054637643299,1.0,23.529418050251437,19.645622600704975,0.5515020745338788,1.4991354911390005,0.7879102901764696,1.0148855007705464,8.657675556144447,0.990001678466804,-1.4125362427848387,-1.2255002975463896,-3.208464450538905,0.7574638554461259,-2.216982374042651,-0.23401822105012826,-1.4001986694335855,71.99993133544886,48.054289132322346,0.9914820764962583,4,0.1750011444091797,1.4200000762939453,0.2674999237060547,0.5350017547607422,-5.540000915527337,3,-0.029752907456271127,3.1176958980342877,39.9900016784668,1.256887476551795,40.0099983215332,1.081629263634278,39.2599983215332,-0.029752907456271127
4720,2010-04-16,39.9900016784668,40.11999893188477,38.91999816894531,39.61999893188477,2677000.0,0.008320772373281216,2.809542839842504,-3.700083924620361,28.906264745940177,19.821821989846487,0.09686740940569649,1.0903595802795252,0.4596125073993278,0.708921649169838,9.307498128542925,1.2000007629394602,-1.3836133914598037,-0.8099985122680664,-2.792553952820583,1.1725569282844504,-1.8012762325443248,0.18127920800819197,-1.6517924987792867,88.50002288818324,61.3215601903466,0.9912777202762586,4,-0.1550006866455078,1.0899982452392578,0.4949979782104492,0.2049999237060547,-5.730003356933601,4,-0.06326587866477784,-1.0625054637643299,39.65999984741211,3.1176958980342877,39.9900016784668,1.256887476551795,40.0099983215332,-0.06326587866477784
4721,2010-04-19,40.040000915527344,40.2599983215332,39.65999984741211,40.0,2245500.0,0.0012502934474112326,1.5000158947134183,0.10810977998639298,33.72093925868427,21.33406960566173,-0.05449028369474007,0.8741025751750087,0.4702841293647353,0.6895626456621002,9.89423438583941,0.5999984741210938,-1.3597889575600206,-0.6259992599487276,-2.414975663373774,1.1629771434763185,-1.5204874616612472,0.2684889417637919,-1.6265200541992115,83.5822850034019,52.32432274634192,0.8944882017125216,4,-0.2049999237060547,1.039999008178711,0.7199993133544922,0.1550006866455078,-6.090000152587898,0,-0.061938049089169556,2.809542839842504,39.9900016784668,-1.0625054637643299,39.65999984741211,3.1176958980342877,39.9900016784668,-0.061938049089169556
4722,2010-04-20,40.5,40.54999923706055,39.709999084472656,40.22999954223633,1603200.0,0.011488488360505311,3.5405544730032066,6.749856952126645,44.999989403614215,23.347788301087927,-0.5696961760831272,0.2721125635769326,0.10366467253734868,0.25009667560090065,10.1822534852562,0.8400001525878906,-1.2964951396249944,-0.06700019836425497,-1.6393277498384862,1.5053273531099762,-0.8531639741013706,0.7191635773728606,-1.9757280910595654,96.93256415357072,60.260305304215834,0.786163775737115,4,-1.114999771118164,0.5799999237060547,0.5599994659423828,-0.30499839782714844,-5.759998321533196,1,-0.08419752709659534,1.5000158947134183,40.040000915527344,2.809542839842504,39.9900016784668,-1.0625054637643299,39.65999984741211,-0.08419752709659534
4723,2010-04-21,39.349998474121094,40.47000122070313,39.099998474121094,40.36999893188477,1920000.0,-0.028395099404417423,1.245896872273817,-3.7777730682829915,33.966245574670964,24.121003352742296,0.448784472864709,1.264034396678639,1.341733277207389,1.418942701787799,10.986573415666387,1.4000015258789062,-1.2499755563014432,-1.0755016326904325,-2.542463727948686,0.39146046256782085,-1.8089826803195592,-0.34202058506130584,-0.6636683789310496,26.38036953392855,-12.937823040783165,0.7334810476291261,4,0.03500175476074219,1.730001449584961,1.845001220703125,0.8450031280517578,-4.909999847412109,2,-0.04904702363444979,3.5405544730032066,40.5,1.5000158947134183,40.040000915527344,2.809542839842504,39.9900016784668,-0.04904702363444979
4724,2010-04-22,38.09000015258789,39.060001373291016,37.97999954223633,39.060001373291016,2325600.0,-0.032020288955331266,1.2268050967437472,0.9509811621357741,26.923089190563232,26.80189829224306,1.6082693476530778,2.3599204950434682,2.661498828990034,2.6855405252278572,12.531385242846033,1.3699989318847656,-1.1849409687638897,-2.1545000076293945,-3.8322991485226083,-0.47670086673618073,-2.9933995780760014,-1.3156004371827876,2.4599990844726562,4.280179899363228,-36.36412748433346,0.838899570446606,4,1.1749992370605469,2.854999542236328,3.4224987030029297,2.105001449584961,-3.5,3,-0.06589651644731409,1.245896872273817,39.349998474121094,3.5405544730032066,40.5,1.5000158947134183,40.040000915527344,-0.06589651644731409
4725,2010-04-23,38.75,38.810001373291016,37.86999893188477,38.41999816894531,1435800.0,0.01732737843969967,3.177746130240885,-0.34020764511562057,35.248440950404174,30.424273717461404,0.8967819570599005,1.559344630773083,2.0830629561644827,2.0421125796538604,14.146310031174755,0.9400024414062429,-1.194557497776728,-1.3545001983642564,-3.040885332592154,0.3318849358636413,-2.1976927654782017,-0.5113076312503111,1.7485992431640653,32.83585701149801,-11.382652359484602,0.8431925671139472,4,0.45999908447265625,1.6599998474121094,2.789999008178711,1.4450016021728516,-4.560001373291016,4,-0.11948389853200592,1.2268050967437472,38.09000015258789,1.245896872273817,39.349998474121094,3.5405544730032066,40.5,-0.11948389853200592
4726,2010-04-26,38.5,38.9900016784668,38.38000106811523,38.63000106811523,932000.0,-0.006451612903225823,-2.297310115162862,-0.3939404448143309,34.86942723306203,31.874413097730795,1.1484061588525734,1.6489472685248785,2.3940608779068526,2.31027307655134,15.513895785011506,0.6100006103515696,-1.1658217320776174,-1.4490001678466768,-3.1243813251532515,0.22638098945989782,-2.286690746499964,-0.6113095891933895,1.8934552307128953,23.507499864777333,-22.129552358526762,0.8376905786532873,4,0.7099990844726562,1.9099998474121094,3.039999008178711,1.6950016021728516,-3.0900001525878906,0,-0.11012991372641046,3.177746130240885,38.75,1.2268050967437472,38.09000015258789,1.245896872273817,39.349998474121094,-0.11012991372641046
4727,2010-04-27,38.66999816894531,39.29999923706055,38.5,38.5,2351900.0,0.0044155368557223795,-8.411857104389194,-1.3076674785058962,36.33630967552734,33.16668045363532,0.8586341833811701,1.3521659424184236,2.279266967755298,2.1430024552243765,16.496282421677897,0.7999992370605469,-1.0526956791952529,-1.1545019149780273,-2.821020825576909,0.5120169956208542,-1.9877613702774681,-0.32124245967858656,1.6225188098144585,30.76917433884725,-16.5491710996693,0.8332594552994397,4,0.5400009155273438,1.7400016784667969,2.96250057220459,1.3750019073486328,-3.1299972534179688,1,-0.12205838193693919,-2.297310115162862,38.5,3.177746130240885,38.75,1.2268050967437472,38.09000015258789,-0.12205838193693919
4728,2010-04-28,38.540000915527344,38.9900016784668,38.36000061035156,38.77999877929688,1139900.0,-0.0033617082899777273,-1.1000089009829228,-1.411767345839733,39.60719211287514,34.95309979392684,0.8507880096331633,1.369666441292381,2.454424741019423,2.280906847148529,17.323024466882377,0.6300010681152344,-0.8963980446148909,-1.168499183654788,-2.8543949737319636,0.5173966064223876,-2.0114470786933794,-0.32555128861619664,1.655615341357425,46.853275570470245,-4.03429064998852,0.8429478950385881,4,0.6699981689453125,1.6249980926513672,3.264998435974121,1.5049991607666016,-4.090000152587898,2,-0.09859883619072674,-8.411857104389194,38.66999816894531,-2.297310115162862,38.5,3.177746130240885,38.75,-0.09859883619072674
4729,2010-04-29,39.54999923706055,39.63999938964844,38.41999816894531,38.599998474121094,1247600.0,0.026206494487297283,1.1592921548968176,-3.95837174555731,49.070091711076,37.19352501227526,-0.19719163008657858,0.2695253023219024,1.466792656142836,1.2731130186629969,18.21618689184395,1.220001220703125,-0.8345469186929364,-0.09250087738037394,-1.6878615821118643,1.5028598273511165,-0.8901812297461191,0.7051794749853713,0.5525923268242252,94.91524693154018,38.53939813862727,0.7976803523657449,4,-0.3400001525878906,0.5750007629394531,2.265000343322754,0.49500083923339844,-5.430000305175774,3,-0.12920355774781422,-1.1000089009829228,38.540000915527344,-8.411857104389194,38.66999816894531,-2.297310115162862,38.5,-0.12920355774781422
4730,2010-04-30,38.77000045776367,39.83000183105469,38.68999862670898,39.060001373291016,1343800.0,-0.01972184056494175,-4.0666293677838095,-0.30526387645209346,46.6666770468082,38.631940322066804,0.4375653826265591,0.9335707028835714,2.2454032992121427,2.060223636788919,18.845194938803296,1.1400032043457102,-0.8208598264643001,-0.7684997558593736,-2.3024296054407927,0.7654300937220455,-1.5354646806500867,-0.0015348310686604805,1.2432874008410977,27.891122921380973,-30.240042880847707,0.7669649247907107,4,0.4399986267089844,1.2249984741211009,3.2799997329711914,1.2749996185302734,-5.720001220703118,4,-0.10781532772302915,1.1592921548968176,39.54999923706055,-1.1000089009829228,38.540000915527344,-8.411857104389194,38.66999816894531,-0.10781532772302915
4731,2010-05-03,38.97000122070313,39.290000915527344,38.38000106811523,38.77000045776367,1208400.0,0.005158647422698559,1.166665909782443,-0.6896556260030237,42.352953056165376,38.33782517235027,0.07802912668619655,0.6337478031130459,2.031802716932276,1.8755954925707172,19.53786407648669,0.9099998474121165,-0.7702379702159661,-0.4844989776611257,-1.9443551066834956,0.9753571513612442,-1.2144270421723107,0.24542908685005926,0.9575550808328401,41.49660570076239,-16.276438874492868,0.729928064511186,5,0.1999988555908203,1.0249977111816406,3.144998550415032,1.0749988555908132,-6.3899993896484375,0,-0.12265851794366212,-4.0666293677838095,38.77000045776367,1.1592921548968176,39.54999923706055,-1.1000089009829228,38.540000915527344,-0.12265851794366212
4732,2010-05-04,38.47000122070313,38.959999084472656,37.95000076293945,38.4900016784668,1964200.0,-0.01283038194349273,1.1041735377915178,-0.10000190734131781,39.560429195659054,38.959401130237836,0.29032191021288867,1.0289870115367705,2.537258117175618,2.3781573807956207,19.936659979206553,1.020000457763679,-0.7774262867337072,-0.8844989776611243,-2.3253394135839685,0.5563414582617199,-1.60491919562255,-0.16407875969969865,1.3752527860467936,27.659583102524365,-26.461293857977367,0.7204202179614234,5,0.37999916076659446,1.434997558593743,3.582498550415032,1.5749988555908132,-4.3800010681152415,1,-0.07954253382358212,1.166665909782443,38.97000122070313,-4.0666293677838095,38.77000045776367,1.1592921548968176,39.54999923706055,-0.07954253382358212
4733,2010-05-05,37.54999923706055,38.68000030517578,37.0,38.20000076293945,2933300.0,-0.023914789561989225,1.0869561096736895,32.499332443269225,36.594651083432886,40.03401911833446,1.037217122522776,1.8102505800892459,3.4682564367165014,3.289649311519355,21.566497611144143,1.6800003051757812,-0.8519054417913523,-1.6575008392333999,-3.206407408313389,-0.10859427015341083,-2.4319541237733944,-0.8830475546934053,2.216244566694776,19.434589441787487,-31.0852761688203,0.7744532845399935,5,0.8650016784667969,1.7849998474121094,4.415000915527344,2.4950008392333984,-2.540000915527351,2,-0.05352858488341605,1.1041735377915178,38.47000122070313,1.166665909782443,38.97000122070313,-4.0666293677838095,38.77000045776367,-0.05352858488341605
4734,2010-05-06,36.900001525878906,37.68000030517578,34.259998321533196,37.68000030517578,4164900.0,-0.017310192393828694,7.7692495794045335,1.1999953049990024,31.13550946758602,39.577026731354664,1.6770182015216903,2.351629628143151,4.091620449688989,3.9255144729581275,23.126745034663767,3.4200019836425852,-1.0422623882299575,-2.1619985580444308,-3.993530370228342,-0.3304667458605195,-3.0777644641363864,-1.2462326519524751,2.700267649651096,47.396796067234575,1.6117177317813685,0.915765906091954,5,0.14499855041503906,1.0649967193603516,4.759998321533203,3.144998550415039,-2.230003356933601,3,-0.06639568188692924,1.0869561096736895,37.54999923706055,1.1041735377915178,38.47000122070313,1.166665909782443,38.97000122070313,-0.06639568188692924
4735,2010-05-07,35.900001525878906,37.09000015258789,34.93000030517578,36.83000183105469,3380600.0,-0.02710026988206693,1.9793164048112641,1.1923099495285419,27.35228051489281,38.74178820711364,2.4923260052546325,3.218959388488308,5.059909916944129,4.9116506738193095,24.590668849295383,2.1599998474121094,-1.1183217557165008,-2.97299861907959,-5.25960989110731,-0.6863873470518698,-4.116304255093453,-1.8296929830657263,3.27304598133135,32.60442064789159,-8.052587869444956,1.1433056360138611,5,1.144998550415039,2.039997100830078,5.7949981689453125,4.144998550415039,-0.8100013732910156,4,-0.04958224285063051,7.7692495794045335,36.900001525878906,1.0869561096736895,37.54999923706055,1.1041735377915178,38.47000122070313,-0.04958224285063051
4736,2010-05-10,37.54999923706055,37.61999893188477,36.97000122070313,37.5,2379100.0,0.0459609370766243,5.842130624208937,-0.05376260285322854,35.72118340660539,38.673440843900096,0.7748867472294023,1.511794800375597,3.3838257704580457,3.246066116290791,25.08766263868814,1.7199974060058665,-0.9884317386751817,-1.2375009536743136,-3.59011055690047,1.1151086495518427,-2.4138057552873917,-0.06119615206123541,1.230004335295547,70.0000081163759,34.955292828365955,1.1763048016130786,5,-0.5049991607666016,0.30500030517578125,4.117500305175781,2.4950008392333984,-2.499999999999993,0,-0.11984021548417634,1.9793164048112641,35.900001525878906,7.7692495794045335,36.900001525878906,1.0869561096736895,37.54999923706055,-0.11984021548417634
4737,2010-05-11,38.11000061035156,38.459999084472656,37.02000045776367,37.22000122070313,1777100.0,0.01491348561036232,-1.2325544259328258,17.800259403372102,43.63450150394787,39.1209196651304,0.14203220654253101,0.8455012815209955,2.7750156508596646,2.6582475275118114,25.784520441738767,1.4399986267089844,-0.9459449723029465,-0.5824996948242216,-2.8800577200304716,1.7150583303820284,-1.731278707427343,0.5662793177788998,-3.8500022888183665,87.10408509015025,48.85814333312989,1.1487790126031245,5,-1.0650005340576172,-0.2550010681152344,3.499998092651367,1.9349994659423828,-2.3600006103515625,1,-0.14510623696486613,5.842130624208937,37.54999923706055,1.9793164048112641,35.900001525878906,7.7692495794045335,36.900001525878906,-0.14510623696486613
4738,2010-05-12,38.77000045776367,38.93999862670898,37.77999877929688,38.060001373291016,1604800.0,0.01731828488170728,1.2095331516802934,0.7977523273955521,53.71991749561977,39.63756697452415,-0.5385449627304766,0.09424780247229592,2.059652439683312,1.9588171831027879,26.393304111965183,1.1599998474120952,-0.8638452387624369,0.13850021362304688,-2.0773397714406556,2.3543401986867494,-0.9694197789088079,1.2464202061549017,-4.426002120971688,96.3675607294876,51.60171592752631,1.1079199925318528,5,-1.7250003814697266,-0.9150009155273438,2.8400001525878906,1.2749996185302734,-1.9500007629394531,2,-0.1207118970832669,-1.2325544259328258,38.11000061035156,5.842130624208937,37.54999923706055,1.9793164048112641,35.900001525878906,-0.1207118970832669
4739,2010-05-13,38.47999954223633,38.91999816894531,38.099998474121094,38.2400016784668,1501500.0,-0.00748003384326168,-2.1538190674608995,0.3380255961143766,48.460657476878005,39.8368981334208,-0.46520657804432375,0.30705631118156873,2.285265393564643,2.2293355756454076,26.799501750299527,0.8199996948242188,-0.8092888697211791,-0.09250068664550781,-2.2552362098062133,2.0702348365151977,-1.1738684482258606,0.9888670749348449,-3.9521611938476653,88.52869633379868,40.50832790087394,1.0813677615803545,5,-1.7049999237060547,-1.0750007629394531,3.065000534057617,1.5650005340576172,-1.700000762939446,3,-0.09017674797252528,1.2095331516802934,38.77000045776367,-1.2325544259328258,38.11000061035156,5.842130624208937,37.54999923706055,-0.09017674797252528
4740,2010-05-14,37.459999084472656,38.560001373291016,37.13999938964844,38.38999938964844,1636600.0,-0.026507288718756405,1.2362160733380592,-3.875035763105191,44.5492576130055,40.0809319730697,0.39049284096694237,1.1887444868611396,3.2399482994105426,3.204404231765295,27.177811125866214,1.4200019836425781,-0.8055597978760289,-0.9860010147094727,-3.0949329599255364,1.122930930506591,-2.040466987317508,0.06846495789856277,-2.7556743249511797,24.87302076011314,-25.163780376257588,1.054465972608033,5,-0.8500003814697266,-0.05500030517578125,3.7649993896484375,2.585000991821289,-2.1399993896484375,4,-0.07447947100147734,-2.1538190674608995,38.47999954223633,1.2095331516802934,38.77000045776367,-1.2325544259328258,38.11000061035156,-0.07447947100147734
4741,2010-05-17,37.560001373291016,38.72999954223633,36.68999862670898,38.060001373291016,1437100.0,0.0026695753139998057,1.2173967127195606,0.537634232179627,44.13940285268538,40.5897068238504,0.0776100419123793,0.9417021020520053,3.0770227573219273,3.062629229539212,27.849385786122582,2.040000915527351,-0.9563450249506005,-0.7619987487792983,-2.7652963730227498,1.2412988754641532,-1.7636475609010205,0.2396500633424239,-2.686249659082037,38.666788736979484,-13.236874863705367,1.0016488121217253,5,-0.960002899169929,-0.15500259399414062,3.519998550415039,2.4849987030029297,-2.2900009155273438,0,-0.06576147844498081,1.2362160733380592,37.459999084472656,-2.1538190674608995,38.47999954223633,1.2095331516802934,38.77000045776367,-0.06576147844498081
4742,2010-05-18,37.09000015258789,38.08000183105469,37.06999969482422,37.7599983215332,1002100.0,-0.01251334407664173,-1.8450801087458764,1.339996337890625,42.609579205119864,41.25803217070451,0.3702028423365178,1.2049125037048611,3.481210444431028,3.475725256286111,28.938597873965865,1.0100021362304688,-1.0524722004672995,-1.061499977111815,-2.8536138140885967,0.7306138598649667,-1.9575568956002058,-0.16544305862342412,-2.053598561878914,17.777845594618373,-33.3285659593129,0.8960569184883925,5,-0.490001678466804,0.3149986267089844,3.422499656677246,2.9549999237060547,-2.4799995422363352,1,-0.055001372529921655,1.2173967127195606,37.560001373291016,1.2362160733380592,37.459999084472656,-2.1538190674608995,38.47999954223633,-0.055001372529921655
4743,2010-05-19,37.41999816894531,37.72000122070313,36.77999877929688,37.11000061035156,1772200.0,0.008897223375567975,1.065931117743688,-0.46268418775194153,38.335154332271394,42.05799271122511,0.022154697316864258,0.7619770440363425,3.0659547715828808,3.094155042751339,29.610974101210065,0.94000244140625,-1.13396402444981,-0.6350019454956026,-2.3620556459592663,1.092051754968061,-1.498528795727438,0.22852490473623277,-2.227452696796334,32.73541220121784,-12.299503876927488,0.863526850231832,5,-0.4849987030029297,-0.0149993896484375,3.092501640319824,2.625001907348633,-2.359996795654297,2,-0.04462849413849612,-1.8450801087458764,37.09000015258789,1.2173967127195606,37.560001373291016,1.2362160733380592,37.459999084472656,-0.04462849413849612
4744,2010-05-20,35.58000183105469,36.88000106811523,35.47999954223633,36.7599983215332,2155600.0,-0.049171470548537544,-1.0289861482367992,-3.8064702697381376,34.34740404013559,42.83522865847431,1.8497377801444443,2.534219831803952,4.767251105030816,4.865128945134657,29.72403723705897,1.9399986267089844,-1.2060749228017045,-2.3494983673095717,-4.400289265924258,-0.29870746869488585,-3.3748938166169182,-1.3241029180022252,-0.237558232723309,3.0769935021033654,-42.30367703325629,1.0253954493073447,5,1.6299972534179688,1.8249969482421875,4.9199981689453125,4.464998245239258,-0.8700027465820312,3,0.03485097807632043,1.065931117743688,37.41999816894531,-1.8450801087458764,37.09000015258789,1.2173967127195606,37.560001373291016,0.03485097807632043
4745,2010-05-21,34.11999893188477,35.63999938964844,34.060001373291016,35.34000015258789,5269000.0,-0.04103436829774432,-1.3582124393632284,1.0339024145812328,28.82095211505792,42.068536292746806,3.3868586369830638,3.825716110122791,6.069373718059886,6.244044742123101,29.974204410200976,1.5799980163574219,-1.219872493548806,-3.578001213073726,-6.203564418901358,-0.9524380072460943,-4.890782815987542,-2.2652196101599102,4.8199996948242045,1.2847447991035754,-42.74538117969301,1.3127816029138164,5,2.3800010681152273,3.1850013732910085,6.337501525878899,5.925001144409173,-1.059997558593757,4,0.07796013864837392,-1.0289861482367992,35.58000183105469,1.065931117743688,37.41999816894531,-1.8450801087458764,37.09000015258789,0.07796013864837392
4746,2010-05-24,34.259998321533196,35.20000076293945,34.0,34.049999237060554,2596600.0,0.004103147539010976,-6.74200137822406,-0.17213022487929497,31.018923168420685,40.66680536657712,3.052049957710608,3.5329138374707796,5.755036283730199,6.020873442158852,30.494388863188103,1.2000007629394531,-1.126485376670061,-3.2260017395019602,-6.2355405137731665,-0.21646296523075392,-4.730771126637563,-1.721232352366357,4.582400360107421,6.372505020812357,-38.08724594898868,1.5047693871356043,5,2.210000991821296,3.0150012969970774,6.197502136230476,5.785001754760749,-1.3599967956542898,0,0.030939913170538125,-1.3582124393632284,34.11999893188477,-1.0289861482367992,35.58000183105469,1.065931117743688,37.41999816894531,0.030939913170538125
4747,2010-05-25,33.950000762939446,34.09000015258789,33.11999893188477,33.610000610351555,2794000.0,-0.009048382188591941,2.129041586424482,1.6190554041781295,32.824427758777006,38.3450842847057,3.028359428330738,3.6587566797427087,5.890591385126392,6.241858650169554,31.577942991006267,1.1399993896484233,-0.8961852509476245,-3.29999942779542,-6.640651995679079,0.040653140088238615,-4.970325711737246,-1.6296731438535943,4.698701971435547,18.043509088511403,-28.359764663133692,1.6703262839418282,5,2.069997787475593,2.8849983215332102,6.507499694824226,6.094999313354499,-1.650001525878892,1,0.03888069705922259,-6.74200137822406,34.259998321533196,-1.3582124393632284,34.11999893188477,-1.0289861482367992,35.58000183105469,0.03888069705922259
4748,2010-05-26,34.740001678466804,37.81999969482422,34.639999389648445,37.72000122070313,8918900.0,0.023269540435172598,1.0000023991833225,-8.764700602497504,39.83050817017003,37.38617880618259,1.795390501953051,2.7083300836210853,4.9165795271920985,5.377712546167423,31.43699089731869,3.8699989318847727,-0.8423911804420783,-2.319998550415029,-5.781783880901095,1.1417867800710368,-4.050891215658062,-0.5891058851719961,3.576978827758772,34.46813794917043,-11.321625221541105,1.7308926652430348,5,1.184997558593743,2.0549983978271484,5.492498397827141,5.304998397827141,-2.520000457763679,2,-0.0037421146181414455,2.129041586424482,33.950000762939446,-6.74200137822406,34.259998321533196,-1.3582124393632284,34.11999893188477,-0.0037421146181414455
4749,2010-05-27,34.439998626708984,35.349998474121094,33.110000610351555,35.209999084472656,4867100.0,-0.008635666012180243,3.266665697853972,0.2583894550486502,42.64111589101811,37.17416305929511,1.6338721539696195,2.746700670130643,5.067523265789404,5.578878781853945,32.400559489141706,2.2399978637695384,-0.9565596564897731,-2.364501571655275,-5.806731784330822,1.077728641020272,-4.085616677993045,-0.643386465317505,3.5651629850561406,28.23775530534603,-18.42591221961639,1.721115106337772,5,1.480001449584961,2.0300025939941406,5.792501449584961,5.605001449584961,-2.270000457763679,3,0.018002403347983975,1.0000023991833225,34.740001678466804,2.129041586424482,33.950000762939446,-6.74200137822406,34.259998321533196,0.018002403347983975
4750,2010-05-28,34.59000015258789,34.759998321533196,33.77000045776367,34.279998779296875,2048700.0,0.004355445175963979,2.0461579994483787,-0.4025989467478487,32.42282039130974,35.87232056358671,1.1554569483501709,2.390025410177742,4.789698746816484,5.353221364007538,33.65379563059842,0.9899978637695241,-1.2612542076853686,-2.005500030517581,-5.452839386921305,1.4418393258861428,-3.7291697087194464,-0.2818303523157155,3.229999542236328,31.4225016967713,-11.781618387516666,1.7236696782018628,5,1.0050010681152344,1.8800010681152344,5.5149993896484375,5.879999160766602,-1.5499992370605469,4,0.0034691798599424395,3.266665697853972,34.439998626708984,1.0000023991833225,34.740001678466804,2.129041586424482,33.950000762939446,0.0034691798599424395
4751,2010-06-01,34.189998626708984,34.86999893188477,33.61999893188477,34.540000915527344,1843800.0,-0.011564079910794112,1.4752516382452014,-1.1290346397588138,26.271191528607204,34.0569441550853,1.1478617737913694,2.5439917065804636,5.021711099426021,5.686448296543695,34.71141900556732,1.25,-1.5273562062061998,-2.166501426696776,-5.583347228304824,1.250344374911272,-3.8749243275008,-0.458078525892752,3.2532011413574224,22.929898647280666,-14.113054715299128,1.7084229008040237,6,1.2750015258789062,2.2800025939941406,5.620000839233398,6.335000991821289,-0.3899993896484304,1,-0.033050520585140464,2.0461579994483787,34.59000015258789,3.266665697853972,34.439998626708984,1.0000023991833225,34.740001678466804,-0.033050520585140464
4752,2010-06-02,35.40999984741211,35.40999984741211,34.009998321533196,34.139999389648445,1988400.0,0.03568298536724912,1.204726017727834,-3.6285490076402236,30.95239330966666,33.23663737479588,-0.37493743341244823,1.141514667497546,3.652170808559717,4.414551390551196,35.303425037568516,1.4000015258789134,-1.6651422133289202,-0.7935001373291044,-4.083557324078683,2.496557049420474,-2.4385287307038936,0.8515284560456848,1.6865439880371085,48.832265055908486,18.49648197045653,1.6450285933747901,6,0.05500030517578125,1.0600013732910156,4.399999618530273,5.114999771118164,-1.2299995422363281,2,-0.0708838839974365,1.4752516382452014,34.189998626708984,2.0461579994483787,34.59000015258789,3.266665697853972,34.439998626708984,-0.0708838839974365
4753,2010-06-03,35.540000915527344,35.709999084472656,35.15999984741211,35.61999893188477,1613700.0,0.0036713094796789747,3.2307906744721744,-0.06299054135641569,33.02542674135714,33.08975100826494,-0.8936362110037948,0.8993171092288534,3.3807294741002636,4.246136494445196,35.10937078200646,0.5499992370605469,-1.8225480172157589,-0.5629991531372056,-3.802278751511693,2.676280445237282,-2.182638952324453,1.0566406460500417,1.2376194619140577,93.46160504948841,67.57509571054138,1.619639799187245,6,-0.07500076293945312,0.9300003051757812,4.269998550415039,5.1699981689453125,-2.0699996948242188,3,-0.09116492951611721,1.204726017727834,35.40999984741211,1.4752516382452014,34.189998626708984,2.0461579994483787,34.59000015258789,-0.09116492951611721
4754,2010-06-04,34.450000762939446,35.2400016784668,34.419998168945305,34.720001220703125,2208000.0,-0.030669671483088745,-3.969633217352937,3.3750894091839005,32.76061942242994,33.52749182019516,0.021474907944202926,1.8934357089575187,4.3288591337137845,5.272472585569581,33.56299383892393,1.1200027465820384,-1.970882537754271,-1.5304992675781293,-4.827659088365522,1.7666605532092632,-3.179079177971822,0.11808064281556341,2.0342100331347694,39.71300337116947,13.132432125624184,1.6485799103936951,6,1.0149993896484446,2.020000457763679,5.237498283386238,6.399997711181648,-0.650001525878892,4,-0.06473148019884245,3.2307906744721744,35.540000915527344,1.204726017727834,35.40999984741211,1.4752516382452014,34.189998626708984,-0.06473148019884245
4755,2010-06-07,34.11999893188477,34.860000610351555,34.060001373291016,34.34999847412109,1787800.0,-0.00957915308407431,-3.5714939672366595,0.8518487121885685,30.80357218883421,33.50356393357445,0.3927819580504561,2.1958280129977794,4.515388821906647,5.536883781053227,31.996181088594312,0.7999992370605398,-2.1335008147009162,-1.771500968933097,-5.17227681122349,1.6292748733572964,-3.471888890078297,-0.07111304778789673,2.0942750493316282,23.923443229460492,-1.0816937637593504,1.7003879211451978,6,1.345001220703118,2.3500022888183523,5.547500610351555,6.749999999999993,-0.020000457763686086,0,-0.05715125509916741,-3.969633217352937,34.450000762939446,3.2307906744721744,35.540000915527344,1.204726017727834,35.40999984741211,-0.05715125509916741
4756,2010-06-08,33.049999237060554,34.34000015258789,32.68000030517578,34.009998321533196,2167600.0,-0.031359898250885254,1.049379053108973,4.173917370175839,28.870299565300343,33.06421635652148,1.4227059505138087,3.0687497490484077,5.424590479605861,6.519555502008508,31.21498876890859,1.6599998474121094,-2.1370803884993492,-2.6165006637573143,-6.148193817829409,0.9151924903147801,-4.382347240793358,-0.8506540867212706,2.915932874486657,12.211190790335323,-13.141880423851369,1.7658465770360463,6,2.200000762939446,2.9350013732910085,6.552499771118157,7.854999542236321,0.7200012207031179,1,-0.0003025210821184787,-3.5714939672366595,34.11999893188477,-3.969633217352937,34.450000762939446,3.2307906744721744,35.540000915527344,-0.0003025210821184787
4757,2010-06-09,32.580001831054695,33.31999969482422,32.400001525878906,33.11999893188477,3095500.0,-0.01422079929971154,-1.044445574727958,0.5624975164707742,25.05157704229751,31.42211289786898,1.8751211865239767,3.270912788877446,5.739520219462271,6.921278734178294,31.374760055754958,0.9199981689453125,-1.9427093053091866,-2.809998130798334,-6.401590618266418,0.7815943566697499,-4.60579437453238,-1.0142018870642886,3.057337099855374,5.438079696114983,-18.197082271308396,1.7957962437340427,6,1.4749984741210866,3.0999984741210866,7.002497673034668,8.32499694824218,-0.1100006103515696,2,0.037446204341307965,1.049379053108973,33.049999237060554,-3.5714939672366595,34.11999893188477,-3.969633217352937,34.450000762939446,0.037446204341307965
4758,2010-06-10,34.09000015258789,34.09000015258789,32.68000030517578,32.830001831054695,1706700.0,0.04634739830167511,1.2380979772994936,-2.3333427523894836,42.04908946049144,31.356332183366014,0.29415762050882677,1.467566407880426,4.098474736579675,5.368497867031195,31.82021237133502,1.509998321533196,-1.7556097450134445,-1.0659997940063448,-4.3247782167346145,2.1927786287219213,-2.6953890053704797,0.56338941735779,1.158858289718438,59.50699070100431,31.89695317748209,1.6293892113641333,6,-0.034999847412109375,1.5799999237060547,5.28749942779541,6.814998626708984,-1.3300018310546946,3,0.00264007486609108,-1.044445574727958,32.580001831054695,1.049379053108973,33.049999237060554,-3.5714939672366595,34.11999893188477,0.00264007486609108
4759,2010-06-11,35.009998321533196,35.060001373291016,33.389999389648445,33.61999893188477,2051100.0,0.02698733249713592,1.241605136765344,1.1031755883270058,55.039633097913644,33.869311372988676,-0.5995301704066591,0.2890974742350707,3.0550956317033737,4.387160831977106,32.034570628823374,1.670001983642571,-1.5507248765088093,0.02749843597411683,-2.83104637524103,2.8860432471892636,-1.401773969633453,1.4567708415816867,-2.6099967956542898,98.12018591630871,64.40503214216784,1.4292724056075727,6,-0.9549980163574148,0.6600017547607493,3.865001678466804,5.460000991821296,-2.3799972534179616,4,-0.043987351461336144,1.2380979772994936,34.09000015258789,-1.044445574727958,32.580001831054695,1.049379053108973,33.049999237060554,-0.043987351461336144
4760,2010-06-14,34.669998168945305,35.540000915527344,34.610000610351555,35.139999389648445,1064400.0,-0.00971151582086116,-2.152562975223659,-0.33813052308031444,52.270208912701754,36.75809108233251,-0.2760148450333517,0.4314830136446304,3.2658649424385473,4.678231407743475,31.554276247553503,0.9300003051757884,-1.4956427706012931,-0.17300167083740803,-2.78407212549088,2.438068783816064,-1.478536898164144,1.132533556489328,-2.216796646118155,72.29290077411619,33.66835261367408,1.3055352273267375,6,-0.6149978637695241,1.00000190734864,2.835000991821296,4.430000305175781,-2.519996643066399,0,-0.025093711503683558,1.241605136765344,35.009998321533196,1.2380979772994936,34.09000015258789,-1.044445574727958,32.580001831054695,-0.025093711503683558
4761,2010-06-15,35.09000015258789,35.150001525878906,34.720001220703125,34.77000045776367,1278700.0,0.012114277641317894,-1.0476294277929155,-0.6808486461917851,56.23631572313503,39.5674157949401,-0.6201402899537811,-0.19294558778519644,2.7252956025157715,4.225456209124218,30.796709508426577,0.48000335693360086,-1.4493148037938965,0.3705003738403292,-1.912521118368062,2.6535218660487203,-0.7710103722638664,1.5120111199445248,-2.513326654052733,85.66876272578395,42.605045803099785,1.1415107461041945,6,-1.0349998474121094,0.5799999237060547,2.402499198913574,4.009998321533196,-2.0400009155273366,1,-0.028213213854710983,-2.152562975223659,34.669998168945305,1.241605136765344,35.009998321533196,1.2380979772994936,34.09000015258789,-0.028213213854710983
4762,2010-06-16,35.049999237060554,35.169998168945305,34.59999847412109,34.77000045776367,2053700.0,-0.0011399519906922784,1.192320671391113,0.8749970197649413,51.84742133045982,41.65874852706263,-0.7113855287522526,-0.33056059867202947,2.64758134556066,4.227488098403278,30.023006913740247,0.5699996948242188,-1.3179251975109807,0.432499504089364,-1.5695923792196282,2.4345913873983562,-0.5685464375651321,1.4335454457438601,-2.3547926418457124,82.86707783581357,37.116756736727254,1.0010459416544977,6,-1.079998016357429,0.6200008392333913,2.4000005722045827,4.049999237060533,-2.0,2,-0.036519224170009634,-1.0476294277929155,35.09000015258789,-2.152562975223659,34.669998168945305,1.241605136765344,35.009998321533196,-0.036519224170009634
4763,2010-06-17,35.75,35.849998474121094,35.0,35.2400016784668,1596900.0,0.01997149153142619,1.3943778509679188,1.8214305177111254,57.4516534034763,44.40219674717889,-1.5404612331660914,-1.224889019076386,1.8349276751295278,3.50310292560264,28.861965422613565,0.8499984741210938,-1.0699971521038094,1.2160001754760756,-0.3950721216193429,2.827072472571494,0.41046402692836637,2.021536324023785,-2.941001631972661,95.93501986434558,45.9879073592177,0.8055361485477106,6,-1.625,-0.07999992370605469,1.6999998092651367,3.3499984741210866,-1.7900009155273438,3,-0.09174821760270979,1.192320671391113,35.049999237060554,-1.0476294277929155,35.09000015258789,-2.152562975223659,34.669998168945305,-0.09174821760270979
4764,2010-06-18,36.81999969482422,36.91999816894531,36.31999969482422,36.72000122070313,3401100.0,0.02993006139368437,3.0000508634063223,0.1960760847613423,61.48300142334134,47.81102221767968,-2.5020383805571385,-2.315968971330605,0.6843077000221669,2.4226768359598267,26.84584781891115,1.1699981689453125,-0.9120777278283683,2.2239999771118164,0.3667990997321766,4.081200854491456,1.2953995384219965,3.1526004158016363,-3.828541320431256,95.6897203760766,41.60658601528653,0.9286004386898205,6,-2.1599998474121094,-1.1599998474121094,0.630000114440918,2.279998779296868,-2.9399986267089844,4,-0.11026619790715908,1.3943778509679188,35.75,1.192320671391113,35.049999237060554,-1.0476294277929155,35.09000015258789,-0.11026619790715908
4765,2010-06-21,36.77999877929688,37.25,36.650001525878906,37.060001373291016,2212700.0,-0.0010863909793284998,-1.222228501592998,-2.800068665598663,63.85026480520374,51.69768502211339,-2.2853669022007566,-2.178144401221026,0.6457522697756488,2.4522322527603393,24.20935915938081,0.5999984741210938,-0.7864576900815408,2.050999069213873,-0.030153036481721074,4.132151174909467,1.010423016366076,3.09157512206167,-3.474257221339734,82.26411509150981,23.238963897321185,1.0405760528477968,6,-1.954998016357429,-1.214998245239265,0.3100004196166921,2.3199996948242045,-3.5900001525878977,0,-0.11283300296131715,3.0000508634063223,36.81999969482422,1.3943778509679188,35.75,1.192320671391113,35.049999237060554,-0.11283300296131715
4766,2010-06-22,35.31999969482422,36.91999816894531,35.189998626708984,36.70000076293945,2339000.0,-0.03969546310301897,-1.1097514171340048,4.928529584065737,49.53076042150216,54.417594286469466,-0.5246815809217011,-0.6689588042528314,2.022150020688528,3.8987784479775414,21.459299610087218,1.7299995422363281,-0.6035648063787278,0.5379999160766573,-1.546848201444739,2.6228480335980535,-0.5044241426840372,1.5804239748373519,-1.6198322926627853,27.169841740537592,-31.775470068649035,1.042424058760697,6,-0.3549995422363281,0.24500083923339844,1.6874990463256836,3.779998779296868,-2.7099990844726634,1,-0.08975079831073285,-1.222228501592998,36.77999877929688,3.0000508634063223,36.81999969482422,1.3943778509679188,35.75,-0.08975079831073285
4767,2010-06-23,35.27000045776367,35.630001068115234,35.0,35.27000045776367,1508200.0,-0.0014156069505253388,-1.3333333333333333,-0.0,48.58043898308416,55.14329978897977,-0.059204154424108424,-0.542829181767722,1.9620648094670443,3.938889263450136,18.280139491311402,0.6300010681152344,-0.3583783398928446,0.4220006942748995,-1.6353411158786173,2.4793425044284163,-0.6066702108018589,1.450671599351658,-1.214849795818381,12.000020345052082,-40.8203091578994,1.028670905076758,6,0.049999237060546875,-0.029998779296875,1.7324981689453125,3.8299980163574148,-1.6100006103515625,2,-0.06294304485086699,-1.1097514171340048,35.31999969482422,-1.222228501592998,36.77999877929688,3.0000508634063223,36.81999969482422,-0.06294304485086699
4768,2010-06-24,34.610000610351555,35.279998779296875,34.5,35.009998321533196,1342400.0,-0.018712782502015468,-1.5161294292096141,-100.0,50.88105662095892,54.68123573598481,0.7624998245139096,0.11271067978483273,2.5026859000570667,4.570053335278608,18.39035164314343,0.779998779296875,0.008636534168182664,-0.231499099731451,-2.2910978232807153,1.8280996238178133,-1.2612984615060796,0.7983002620431776,-0.23536501460079506,4.000022194602015,-48.39308957732674,1.0297993617746317,6,1.2649993896484446,0.5000000000000071,2.392498016357429,4.489997863769531,-0.10000228881835938,3,-0.0450737170118517,-1.3333333333333333,35.27000045776367,-1.1097514171340048,35.31999969482422,-1.222228501592998,36.77999877929688,-0.0450737170118517
4769,2010-06-25,35.060001373291016,35.310001373291016,34.580001831054695,34.84000015258789,1602500.0,0.013002044351448694,1.0277730682829456,-0.5500061989185271,55.108710615310834,54.99662481405248,0.3579837238535575,-0.3040481515456932,1.9467126701101023,4.075178537355441,17.781221867848693,0.729999542236321,0.5027356558704952,0.18750152587890767,-1.865304895702259,2.2403079474600744,-0.8389016849116757,1.213904736669491,2.1899986267089844,20.363686301491477,-34.158781794416285,1.0264032107905823,6,0.8149986267089844,0.049999237060546875,2.1099977493286133,4.039997100830071,0.18000030517578125,4,-0.03137485013495611,-1.5161294292096141,34.610000610351555,-1.3333333333333333,35.27000045776367,-1.1097514171340048,35.31999969482422,-0.03137485013495611
4770,2010-06-28,34.709999084472656,35.20000076293945,34.22999954223633,35.15999984741211,990400.0,-0.009982951372186633,2.660364049893117,-2.0454466638923567,59.7877354777211,55.391227009006485,0.7981956531079177,0.058399263182096206,2.1738519390486886,4.381967467666428,17.214823173195775,0.970001220703125,0.6937294601656632,-0.16850070953368856,-2.2185301267552546,1.8815287076878775,-1.1935154181444716,0.8565139990770945,2.486600952148436,17.843858263361728,-40.294456913521714,1.0250147086107846,6,1.0300006866455078,0.40000152587890625,2.5974998474121094,4.38999938964843,1.5499992370605469,0,-0.023912360652545095,1.0277730682829456,35.060001373291016,-1.5161294292096141,34.610000610351555,-1.3333333333333333,35.27000045776367,-0.023912360652545095
4771,2010-06-29,33.060001373291016,34.47999954223633,32.81999969482422,34.27000045776367,1797400.0,-0.047536668242660896,1.0368130607965476,2.6888822955961516,52.48446971955653,55.46201016335056,2.380266107413725,1.7069141863279853,3.6776684720129396,6.007619014708489,16.825333578259578,1.8899993896484375,0.6332724368071112,-1.7619985580444322,-3.9495954545997733,0.425598338510909,-2.855797006322099,-0.6682001097667651,4.017934643554689,8.54098082470728,-53.939370095761404,1.0937984482776701,6,1.9749984741210938,2.049999237060547,3.842498779296875,5.939998626708984,3.049999237060547,1,0.00393216116206796,2.660364049893117,34.709999084472656,1.0277730682829456,35.060001373291016,-1.5161294292096141,34.610000610351555,0.00393216116206796
4772,2010-06-30,32.900001525878906,34.09999847412109,32.84999847412109,33.130001068115234,1757700.0,-0.00483968060392681,-6.575627969343904,0.1900824101338613,42.8399613113559,53.83848881978163,2.4621363007119257,1.7594369630623419,3.6717845755838923,6.155028491089752,16.82249915498498,1.25,0.6203662606106306,-1.7964984893798857,-4.125484501143447,0.5324875223836756,-2.9609914952616663,-0.632005483498105,3.9224583116455065,3.2129227761785337,-57.179725174940415,1.1644930058817817,6,2.134998321533203,2.2099990844726562,3.9724979400634766,6.069997787475586,3.6399993896484375,2,-0.008814617084416776,1.0368130607965476,33.060001373291016,2.660364049893117,34.709999084472656,1.0277730682829456,35.060001373291016,-0.008814617084416776
4773,2010-07-01,32.299999237060554,32.90999984741211,31.25,32.830001831054695,2338500.0,-0.018237150789989887,3.811603337037566,2.304363690644022,33.04131901541737,50.678301885567855,2.8175906343445973,2.217977652273909,4.1325845365493805,6.741857402144525,17.31482312929237,1.6599998474121094,0.5101733358696094,-2.2345006942748924,-4.758977791627771,0.28997640307798633,-3.496739242951328,-0.9722621455984566,4.282312991901847,25.86204142609514,-28.52904092537141,1.2622385486764387,7,1.950000762939446,2.2350006103515554,4.127499580383294,6.229999542236321,4.700000762939446,3,0.042105283048772035,-6.575627969343904,32.900001525878906,1.0368130607965476,33.060001373291016,2.660364049893117,34.709999084472656,0.042105283048772035
4774,2010-07-02,32.220001220703125,32.790000915527344,31.920000076293945,32.450000762939446,1084200.0,-0.0024767188311769495,-1.09638293960842,0.4339592765066047,34.15267862694651,47.37857008798372,2.432234175281131,2.237037793430048,4.110200317138556,6.800418832455605,17.449148661707305,0.8700008392333984,0.44252447452240773,-2.2029987335205092,-4.9319004287537,0.5259029617126814,-3.5674495811371045,-0.8385478859039139,3.9357260299422805,24.556988186029713,-26.430761368019184,1.3644508476165957,7,1.8649978637695312,2.029998779296875,4.139998435974121,6.30999755859375,4.529998779296875,4,0.07107377449007113,3.811603337037566,32.299999237060554,-6.575627969343904,32.900001525878906,1.0368130607965476,33.060001373291016,0.07107377449007113
4775,2010-07-06,32.169998168945305,32.990001678466804,31.86000061035156,32.72999954223633,1375200.0,-0.0015519258182302709,1.0925836315021626,2.434793425439212,30.163041928991703,45.22660136659366,1.9663187590729123,2.248756127633449,4.033852170377749,6.834863788257955,17.345645307536234,1.130001068115245,0.2445643730026248,-2.1555017471313533,-5.063453765552083,0.7524502712893799,-3.609477756341718,-0.7015257379209885,3.5932709016484665,28.482919483893603,-17.369482761887333,1.453976009210366,7,1.2700023651123118,2.0800018310546946,4.02500247955323,6.355001449584961,3.5800018310546946,1,0.09543063985888134,-1.09638293960842,32.220001220703125,3.811603337037566,32.299999237060554,-6.575627969343904,32.900001525878906,0.09543063985888134
4776,2010-07-07,33.040000915527344,33.11999893188477,31.95000076293945,32.259998321533196,1284900.0,0.02704391657136873,1.4893614430939526,-1.3928583592754769,37.728957349481426,44.02088118508225,0.8257197434736767,1.4524329166707304,3.053062125475897,5.944623755517,16.5552845419292,1.1699981689453232,-0.0961326028395817,-1.284999084472659,-4.193877659194065,1.6238794902487435,-2.7394383718333586,0.1694402028880404,2.362206629418928,62.80708329429417,20.742995155047282,1.4544392873607017,7,0.23999977111816406,1.2099990844726562,2.9925003051757812,5.469999313354492,3.25,2,0.09745754590740963,1.0925836315021626,32.169998168945305,-1.09638293960842,32.220001220703125,3.811603337037566,32.299999237060554,0.09745754590740963
4777,2010-07-08,33.799999237060554,33.93000030517578,32.86999893188477,33.189998626708984,1408600.0,0.02300236986906512,1.4367770733033256,0.7820494637433814,38.18181902252252,42.60985478525599,-0.18408542247649962,0.8311326640337242,2.1833431708658964,5.164131205001695,15.34421643017822,1.0600013732910085,-0.47119796485726084,-0.5860006332397418,-3.3900828709285733,2.218081604449086,-1.9880417520841576,0.8160404856046739,1.2700317042900195,95.14921442866401,57.425052900393034,1.4020411188444146,7,-0.5199985504150462,0.450000762939446,2.167501449584954,4.230001449584954,2.3899993896484233,3,0.06834323743883908,1.4893614430939526,33.040000915527344,1.0925836315021626,32.169998168945305,-1.09638293960842,32.220001220703125,0.06834323743883908
4778,2010-07-09,34.18000030517578,34.27000045776367,33.52000045776367,33.830001831054695,801100.0,0.011242635405108725,1.83019519778891,0.5737674162643337,32.53969855838861,40.1021867789313,-0.7057094120120908,0.48298266752534147,1.6999657547150164,4.760847401682312,14.593934968997718,0.75,-0.5857528867409911,-0.2104995727539034,-3.0128700605356045,2.591870915027801,-1.611684816644754,1.1906856711369471,0.584428160866743,96.26555359808285,63.1524730801613,1.4011852438908516,7,-0.9549999237060547,0.06999969482421875,1.7875003814697266,3.8500003814697266,2.1199989318847656,4,0.06904624310357876,1.4367770733033256,33.799999237060554,1.4893614430939526,33.040000915527344,1.0925836315021626,32.169998168945305,0.06904624310357876
4779,2010-07-12,33.470001220703125,34.509998321533196,33.27000045776367,33.900001525878906,1661400.0,-0.020772354538719617,-1.9879400680209407,-1.2285776566757742,29.890667020171108,36.78029028364796,-0.27375925628102493,1.1296091615752886,2.2636465972032767,5.425634930754313,14.58815833096029,1.2399978637695241,-0.7177434044974618,-0.84349880218506,-3.658796919298325,1.9717993149282051,-2.251147860741689,0.564150256371569,-2.220001220703125,60.75479248748727,32.460307444375225,1.4076490585566324,7,-0.5900020599365234,0.779998779296875,2.497499465942383,4.559999465942383,2.809997558593757,0,0.10546754259194246,1.83019519778891,34.18000030517578,1.4367770733033256,33.799999237060554,1.4893614430939526,33.040000915527344,0.10546754259194246
4780,2010-07-13,33.799999237060554,34.11999893188477,33.43000030517578,33.689998626708984,1339300.0,0.009859516113590816,-1.190481380563147,-0.2558151913557412,39.29577487490762,35.314879745353636,-0.8341336650585021,0.7706001935008615,1.8132937185625977,5.04438070533201,14.923486079767564,0.6899986267089915,-0.8330100975638501,-0.47000083923339275,-3.2889886676972964,2.3489869892305144,-1.8794947534653446,0.939493074998559,-2.484799270629889,72.26563431323515,42.01836324303349,1.4094939142319534,7,-0.9200000762939524,0.450000762939446,2.167501449584954,3.9850006103515554,2.5699996948242188,1,0.08727813105110571,-1.9879400680209407,33.470001220703125,1.83019519778891,34.18000030517578,1.4367770733033256,33.799999237060554,0.08727813105110571
4781,2010-07-14,34.09999847412109,34.15999984741211,33.47999954223633,33.75,1022100.0,0.00887571727314107,1.8936108044932147,3.181786655569157,42.04080531088732,35.226084634190464,-1.085217450540938,0.41384786139048657,1.38749657120961,4.687164147869979,15.263372128400205,0.6800003051757812,-1.037900994986245,-0.12050151824951882,-2.913510989065884,2.6725079525668463,-1.517006253657705,1.2760032171586673,-2.7209025405883693,74.99999999999977,40.691232845782494,1.396504735408183,7,-1.219999313354485,0.15000152587891336,1.8675022125244212,3.6450023651123047,1.2600021362304759,2,0.04838714368656416,-1.190481380563147,33.799999237060554,-1.9879400680209407,33.470001220703125,1.83019519778891,34.18000030517578,0.04838714368656416
4782,2010-07-15,33.77000045776367,34.669998168945305,33.669998168945305,34.169998168945305,1087200.0,-0.00967736161653654,-2.3333206177242083,-1.1428555858310656,44.01709332042211,36.44561511252432,-0.6915565023356152,0.6777851783637772,1.601387351644398,4.969899457344091,15.378371938996372,1.0,-1.2878280214630493,-0.3864995956420927,-3.158056066360942,2.3850568750767565,-1.7722778310015173,0.9992786397173319,-2.3282864764709466,35.714344102604805,-2.3279658965246384,1.385778235359424,7,-0.5050010681152415,0.4799995422363281,1.8474998474121094,3.6299991607666016,1.8100013732910156,3,0.07462245850175364,1.8936108044932147,34.09999847412109,-1.190481380563147,33.799999237060554,-1.9879400680209407,33.470001220703125,0.07462245850175364
4783,2010-07-16,32.470001220703125,33.799999237060554,32.139999389648445,33.799999237060554,1857700.0,-0.0384956831341019,1.4962440950979365,3.3250140667767347,33.54510480239914,36.37810690979684,0.7097291042073053,1.8123773562559151,2.7974383197423975,6.222580309403412,16.361754614268502,1.6599998474121094,-1.3846715479781793,-1.5224988937377901,-4.285196342461383,1.2401985549858026,-2.90384761809959,-0.14115016937599023,-0.8991558719042949,13.04355692797586,-26.109931139734453,1.3813487243617963,7,0.7949981689453054,1.779998779296875,2.3974990844726562,4.789999008178711,2.75,4,0.11456720868966142,-2.3333206177242083,33.77000045776367,1.8936108044932147,34.09999847412109,-1.190481380563147,33.799999237060554,0.11456720868966142
4784,2010-07-19,32.759998321533196,32.959999084472656,32.34999847412109,32.43000030517578,1166400.0,0.008931231596171596,-1.4897898809662398,-0.24811917935126437,37.51599023710237,37.195101166253586,0.5636609221903583,1.267610700888845,2.4256741283998693,5.871461598194607,17.759689877409038,0.6100006103515696,-1.3611597293206188,-1.0295017242431683,-3.498445154880713,1.4394417063943763,-2.263973439561944,0.20496999107560754,-1.065186859928506,24.505898459645188,-16.626688293877216,1.2344717153187732,7,0.5500011444091797,1.490001678466804,2.1025018692016673,4.410001754760749,1.3500022888183594,0,0.1080586415415199,1.4962440950979365,32.470001220703125,-2.3333206177242083,33.77000045776367,1.8936108044932147,34.09999847412109,0.1080586415415199
4785,2010-07-20,32.630001068115234,32.630001068115234,32.11999893188477,32.34999847412109,889900.0,-0.0039681703320636474,2.6428386534242896,0.8484978094258666,46.58186991929086,38.178758118454624,0.8557644125950503,1.1286245066622627,2.5029457726851945,5.942473587096593,19.068742986741285,0.6399993896484233,-1.1955444435827758,-0.9519990921020494,-3.029179319256542,1.1251811350524434,-1.9905892056792993,0.08659102147520059,-0.8161821382169201,20.00008975760941,-24.211853165440665,1.0385901135772473,7,0.7649974822998047,1.6199989318847656,2.232499122619629,4.404998779296875,1.8499984741210938,1,0.11186017749623312,-1.4897898809662398,32.759998321533196,1.4962440950979365,32.470001220703125,-2.3333206177242083,33.77000045776367,0.11186017749623312
4786,2010-07-21,32.150001525878906,33.130001068115234,32.130001068115234,32.700000762939446,910600.0,-0.014710374701929263,-2.389829631784825,-1.964264792032731,44.32677158538062,38.86153062543886,1.3368221826409226,1.4323988017161184,2.870362485301868,6.353710976986989,20.123472183323724,1.0,-1.0407437244138364,-1.2734987258911161,-3.2746695591408255,0.7276721073585932,-2.2740841425159743,-0.2729133092662579,-0.2219354264187139,1.1765726655164999,-46.229491363480804,1.000585416624855,7,1.2449970245361328,2.0999984741210938,2.712498664855957,4.884998321533203,1.2299995422363281,2,0.13125963314835332,2.6428386534242896,32.630001068115234,-1.4897898809662398,32.759998321533196,1.4962440950979365,32.470001220703125,0.13125963314835332
4787,2010-07-22,33.049999237060554,33.389999389648445,32.380001068115234,32.47999954223633,858700.0,0.027993706639708904,-1.6233837007679155,-1.0363645191047504,55.42692661857159,41.40455596545919,0.3567667424344805,0.3768793815646774,1.84786550238708,5.375275716675354,21.031045078283967,1.2399978637695384,-0.818056193458979,-0.26250095367431214,-2.0692585653289726,1.5442566579803483,-1.1658797595016424,0.6408778521530181,-1.0122558548209568,55.357150966616864,5.010035896351589,0.903378805827331,7,0.3449993133544851,1.200000762939446,1.8125009536743093,3.960000991821282,1.400001525878892,3,0.06989414301410002,-2.389829631784825,32.150001525878906,2.6428386534242896,32.630001068115234,-1.4897898809662398,32.759998321533196,0.06989414301410002
4788,2010-07-23,33.049999237060554,33.15999984741211,32.0,32.880001068115234,1447100.0,0.0,4.948726475996714,0.2982425613363581,56.07612873029611,44.31405171102863,0.20072809657410318,0.26774295096701195,1.7015635380310457,5.289495325514885,21.780758776042518,1.1599998474121094,-0.7056503008357993,-0.18450088500976136,-1.8870989781469305,1.5180972081274042,-1.035799931578346,0.6667981615588232,1.6199989318847514,75.53954662714762,21.0242419164914,0.8512990465685828,7,0.28499984741210227,1.200000762939446,1.7700014114379812,3.8750019073486257,0.5699996948242188,4,0.07655076104077851,-1.6233837007679155,33.049999237060554,-2.389829631784825,32.150001525878906,2.6428386534242896,32.630001068115234,0.07655076104077851
4789,2010-07-26,33.959999084472656,34.610000610351555,32.799999237060554,32.889999389648445,1232600.0,0.027534035353068198,-1.8960021972656351,6.294183645991976,61.638516898789895,46.79657860257111,-0.7067816971074663,-0.7682819096015479,0.6621686010537218,4.29590044111265,22.13034494660474,1.8100013732910014,-0.6280803950700502,0.7804990768432631,-0.7345402619929544,2.295538415679477,0.022979407425154363,1.538018746261372,0.6565991210937412,75.09573280171199,16.573377379551033,0.7575196694181077,7,-0.625,0.29000091552734375,0.9375009536743164,2.9650020599365234,-0.6499977111816406,0,0.03710253740279312,4.948726475996714,33.049999237060554,-1.6233837007679155,33.049999237060554,-2.389829631784825,32.150001525878906,0.03710253740279312
4790,2010-07-27,33.880001068115234,34.34999847412109,33.650001525878906,34.02000045776367,746500.0,-0.002355654255420725,-1.3333290947700132,-0.13084058839048338,56.08697310742162,48.35726391329714,-0.6864271481253255,-0.7943818670504683,0.6420567917427391,4.297057096160621,22.282074495530306,0.6999969482421804,-0.5378942454979168,0.7420009613037095,-0.6357710324919807,2.1197729550993962,0.053114964405864384,1.4308869582015546,0.729999542236321,72.03067542049374,13.469905475410158,0.6888859968978439,7,-0.5450019836425781,0.3699989318847656,1.279998779296875,3.0450000762939453,1.029998779296875,1,0.006788652154228414,-1.8960021972656351,33.959999084472656,4.948726475996714,33.049999237060554,-1.6233837007679155,33.049999237060554,0.006788652154228414
4791,2010-07-28,33.189998626708984,34.389999389648445,33.02000045776367,33.880001068115234,719200.0,-0.020366069057052627,-1.660195253473985,4.928610354223434,45.53439378029974,48.52585285328354,-0.15542794157566675,-0.09922850195771815,1.2186436051895129,4.9046827728748,21.81709600852005,1.3699989318847727,-0.3675095679397202,0.04549865722655966,-1.3319505105861538,1.422947825039273,-0.643225926679797,0.7342232411329164,1.420001983642571,45.59380645312174,-7.994305294416151,0.6887245839063575,7,0.11500167846679688,0.8950004577636719,2.005002021789551,3.285001754760742,2.2600021362304688,2,0.038867157845835054,-1.3333290947700132,33.880001068115234,-1.8960021972656351,33.959999084472656,4.948726475996714,33.049999237060554,0.038867157845835054
4792,2010-07-29,32.610000610351555,33.560001373291016,32.0,33.240001678466804,1183600.0,-0.017475084072184566,1.4566941905485653,0.9130417956656552,38.83354640701333,49.113457476018446,0.2712441098875402,0.4826764802675356,1.6912998436733133,5.400011099976574,21.571145588831886,1.5600013732910156,-0.3462239383151129,-0.5199993133544965,-1.9142880055404845,0.874289378831488,-1.217143659447487,0.17714503273849402,1.947799987792969,23.37166542920429,-23.792829441160077,0.697144346092993,7,0.6949996948242259,0.8299999237060618,2.6549997329711985,3.864999771118171,3.4500007629394602,3,0.02361240243335816,-1.660195253473985,33.189998626708984,-1.3333290947700132,33.880001068115234,-1.8960021972656351,33.959999084472656,0.02361240243335816
4793,2010-07-30,33.65999984741211,33.84999847412109,32.0,32.360000610351555,1276500.0,0.032198688052990976,1.202383736640027,-2.063487353997216,51.2890030367542,50.64379223153532,-0.661797156289218,-0.48508117933568684,0.5333083066686513,4.2597306185884065,20.441049341234518,1.8499984741210866,-0.3489650091860952,0.46199989318847656,-0.8939781568425218,1.817977943219475,-0.21598913182702262,1.1399889182039757,0.8466447387695268,63.60151184748247,17.406088536205118,0.6779890250154991,7,-0.3549995422363281,-0.37999916076660156,1.6200008392333984,2.815000534057617,1.3499984741210866,4,0.023470021363891203,1.4566941905485653,32.610000610351555,-1.660195253473985,33.189998626708984,-1.3333290947700132,33.880001068115234,0.023470021363891203
4794,2010-08-02,34.509998321533196,34.610000610351555,33.81999969482422,33.93000030517578,1409800.0,0.025252480034887448,1.0256366366219687,0.4461525821113989,54.49936953419012,51.52351441096857,-1.3828769320906673,-1.217124985832747,-0.3577143213845133,3.3084679489052107,19.017834658572404,0.950000762939446,-0.3302469656420044,1.1974985122680621,-0.19695418925683583,2.59195121379296,0.5002721615056132,1.8947248630305111,-2.509998321533196,96.1684955772907,51.07021771010686,0.6972263507624491,8,-1.2049980163574148,-1.2299976348876882,0.9825019836425852,1.9650020599365305,1.5400009155273509,0,-0.025789609763414267,1.202383736640027,33.65999984741211,1.4566941905485653,32.610000610351555,-1.660195253473985,33.189998626708984,-0.025789609763414267
4795,2010-08-03,35.2400016784668,35.63999938964844,34.310001373291016,34.31999969482422,1150300.0,0.02115338720483506,-1.8297871476979892,1.5862157415994353,56.850990470120884,52.915094287050835,-1.9039364953076614,-1.7974973414815096,-1.0740375003797311,2.4807366264874346,17.58285058860531,1.3299980163574219,-0.07899690785866653,1.7740016937255874,0.2401675244160515,3.3078358630351268,1.0070846090708159,2.540918778380359,-3.240001678466797,89.01105004799813,45.724901938949344,0.7669170846547689,8,-1.4200019836425781,-1.7950019836425781,0.2524986267089844,1.2349987030029297,0.6499977111816406,1,-0.05476731592652273,1.0256366366219687,34.509998321533196,1.202383736640027,33.65999984741211,1.4566941905485653,32.610000610351555,-0.05476731592652273
4796,2010-08-04,36.2599983215332,37.95000076293945,35.93000030517578,36.16999816894531,2539500.0,0.028944284747002946,-6.087772133769684,0.09782604188694423,63.81798829254579,53.84743447304796,-2.547518320283828,-2.7024468858641484,-2.0727327490423733,1.360606221255182,16.688301958278835,2.7099990844726562,0.1552749472915238,2.632998466491699,0.6711729570952443,4.594823975888151,1.6520857117934753,3.613911221189923,-4.114398345947265,71.59660126545353,26.222760254102738,0.9809127546982261,8,-1.2849979400634766,-1.6599979400634766,-0.8349981307983398,0.21500205993652344,0.21000289916992898,2,-0.03723106830149492,-1.8297871476979892,35.2400016784668,1.0256366366219687,34.509998321533196,1.202383736640027,33.65999984741211,-0.03723106830149492
4797,2010-08-05,36.11000061035156,36.22000122070313,35.43000030517578,36.06999969482422,1258100.0,-0.004136726920159983,5.076880190146147,0.44445386343406945,73.15525555607324,55.74511523146765,-2.143191586599123,-2.4986220146842797,-1.8927437645231748,1.412094094467605,16.350348521164342,0.8299980163574219,0.3211568287591433,2.3675006866455064,0.11267356237119941,4.622327810919813,1.2400871245083565,3.4949142487826563,-3.616136587524416,69.07563165287927,18.80206626639231,1.1274135621371528,8,-1.135000228881836,-1.510000228881836,-1.0375003814697266,0.36499977111816406,0.6399993896484375,3,-0.018277480926514045,-6.087772133769684,36.2599983215332,-1.8297871476979892,35.2400016784668,1.0256366366219687,34.509998321533196,-0.018277480926514045
4798,2010-08-06,36.540000915527344,36.599998474121094,35.56999969482422,35.86000061035156,804100.0,0.011908066959503527,1.5750116825772242,16.999618539004388,73.62505000836853,57.07695224364305,-2.26417559246007,-2.8909733391012367,-2.3126057873424344,0.8775797723077972,16.36254254862278,1.029998779296875,0.5767561239752581,2.6795009613037095,0.10405861674731653,5.2549433058601025,1.391779789025513,3.967222133581906,-3.7187686882934585,65.85957668878821,11.817376646791203,1.2877211722781967,8,-1.5650005340576172,-1.9400005340576172,-1.4675006866455078,-0.06500053405761719,0.8999977111816335,4,-0.01313627614148083,5.076880190146147,36.11000061035156,-6.087772133769684,36.2599983215332,-1.8297871476979892,35.2400016784668,-0.01313627614148083
4799,2010-08-09,37.0,37.09000015258789,36.709999084472656,36.7400016784668,755000.0,0.012588918252522063,-1.374980628702898,0.3823503012487518,76.23051605632199,59.31512368240976,-2.5117376280541137,-3.2390204092227606,-2.7472408557752885,0.3355974219880622,16.313739719346625,0.5499992370605469,0.7070867520697135,2.9630001068115206,0.03987210519932205,5.886128108423723,1.5014361060054213,4.42456410761762,-3.8710416606237814,73.90107356498191,14.910306405158096,1.461564000806101,8,-2.0249996185302734,-2.094999313354492,-2.6075000762939453,-1.1000003814697266,0.24000167846679688,0,-0.05378382914775148,1.5750116825772242,36.540000915527344,5.076880190146147,36.11000061035156,-6.087772133769684,36.2599983215332,-0.05378382914775148
4800,2010-08-10,36.75,37.54999923706055,36.060001373291016,37.0,1991300.0,-0.006756756756756799,1.207406737610697,-0.9615446689261558,78.39508440380447,62.96631152946585,-2.024738153754292,-2.905656573761725,-2.479094647868358,0.5125051243175633,16.08114434497202,1.4899978637695312,0.8465252940754766,2.565500068664548,-0.595322352098151,5.726322489427247,0.9850888582831985,4.145911279045897,-3.33177911520999,52.38093075568836,-13.347800762959686,1.5804112103813504,8,-1.7749996185302734,-1.8449993133544922,-2.582500457763672,-0.8899993896484375,0.04000091552734375,1,-0.01904763980787627,-1.374980628702898,37.0,1.5750116825772242,36.540000915527344,5.076880190146147,36.11000061035156,-0.01904763980787627
4801,2010-08-11,35.75,36.38999938964844,35.349998474121094,36.18999862670898,1290500.0,-0.027210884353741527,1.4761922062115975,1.759994506835909,66.46343307224339,66.03629893671364,-0.6966763049231375,-1.8716658026854134,-1.459299174202343,1.416569328983016,15.688386138192001,1.4000015258789062,0.8483565434401399,1.4829999923706083,-1.75375657135924,4.71975655610046,-0.1353782894943194,3.101378274235536,-2.0598723225210236,18.181881234643683,-46.84047944189281,1.6183782818649255,8,-0.7749996185302734,-0.7999992370605469,-1.9049997329711914,-0.20999908447265625,0.5,2,0.003916066843312915,1.207406737610697,36.75,-1.374980628702898,37.0,1.5750116825772242,36.540000915527344,0.003916066843312915
4802,2010-08-12,36.290000915527344,36.56999969482422,35.36999893188477,35.5,1219800.0,0.015104920714051673,-1.2857090956650807,-1.7954622300443317,68.53549133028704,67.95257541377283,-0.7373089922137765,-2.332798432511808,-2.0121519215549384,0.786630880452968,15.806911824335906,1.200000762939446,0.9385133253245428,1.897000885009767,-1.4525260574408492,5.246527827460387,0.22223741378445538,3.5717643562350787,-2.3442808529207397,42.72736888283161,-20.09861091214033,1.6747634712253097,8,-0.4050006866455078,-1.3150005340576172,-2.52500057220459,-0.75,0.20999908447265625,3,0.004960052373511381,1.4761922062115975,35.75,1.207406737610697,36.75,-1.374980628702898,37.0,0.004960052373511381
4803,2010-08-13,36.18999862670898,36.52000045776367,36.02000045776367,36.02000045776367,1111400.0,-0.0027556430503030693,-4.882416300152589,0.21518730624739557,64.06053297068831,69.01492690671708,-0.26897044312467955,-2.0446437642386,-1.9306194410033939,0.799991196674128,14.932023503559789,0.5,1.1873354363243607,1.6109987258911076,-1.7018528523876526,4.923850304169868,-0.04542706324826895,3.267424515030484,-2.004021722082399,38.181811876535306,-22.13821474886781,1.6564257891393797,8,-0.059997558593742895,-1.2149982452392507,-2.4249982833862234,-0.6499977111816335,0.030002593994154836,4,0.015473926348196443,-1.2857090956650807,36.290000915527344,1.4761922062115975,35.75,1.207406737610697,36.75,0.015473926348196443
4804,2010-08-16,36.29999923706055,36.68999862670898,35.970001220703125,36.06999969482422,1031100.0,0.003039530658351275,-2.3488524764684158,1.3529530562786671,65.20099527188341,69.94270521802402,-0.10991608228288641,-1.977210978927225,-2.0230531114376333,0.6106132348807733,14.049621430891571,0.7199974060058523,1.5731047785000243,1.54399929046631,-1.737774079604577,4.825772660537201,-0.09688739456913709,3.184885975501757,-1.8881809009351969,43.181837885826155,-15.010101258903347,1.6408866850354447,8,0.35000038146972656,-1.3249988555908203,-2.5624990463256836,-0.7599983215332031,-0.13000106811523438,0,0.031404942523650226,-4.882416300152589,36.18999862670898,-1.2857090956650807,36.290000915527344,1.4761922062115975,35.75,0.031404942523650226
4805,2010-08-17,36.27999877929688,36.68999862670898,36.060001373291016,36.52999877929688,1069600.0,-0.0005509768094773548,1.2105178621622836,-1.0869586850878212,71.19342511285804,70.76219819805871,0.08171526908656546,-1.759976174500089,-1.9747173555848434,0.5528689263262692,12.979039590699543,0.6299972534179616,1.8020676453471935,1.3414989471435632,-1.847107420456041,4.530105314743167,-0.25280423665623886,2.9358021309433653,-1.6558894975626828,69.40299994591192,9.220193493003848,1.5943031837998012,8,0.1700000762939382,-1.3049983978271555,-2.7149991989135813,-0.7399978637695384,-0.15999984741210938,1,0.026460940779241104,-2.3488524764684158,36.29999923706055,-4.882416300152589,36.18999862670898,-1.2857090956650807,36.290000915527344,0.026460940779241104
4806,2010-08-18,36.36999893188477,36.75,35.79999923706055,36.11999893188477,875000.0,0.0024807099122410303,-1.1348346391893636,-1.0,77.64704958377726,71.26128642335917,0.010012555302921555,-1.59962840614444,-2.0002576222448667,0.38390002284327807,12.277890267477021,0.9500007629394531,1.9589548898113591,1.2204992294311623,-1.7416229884074284,4.182621447269753,-0.2605618794881295,2.701560338350454,-1.546336161278255,72.46371202927953,7.3095817667547465,1.481061108919295,8,0.07999992370604758,-1.3949985504150462,-2.804999351501472,-0.829998016357429,0.5100021362304545,2,0.011548033983425965,1.2105178621622836,36.27999877929688,-2.3488524764684158,36.29999923706055,-4.882416300152589,36.18999862670898,0.011548033983425965
4807,2010-08-19,35.36000061035156,36.45000076293945,35.139999389648445,36.36000061035156,1348100.0,-0.02777009489125304,1.2203407364303374,-4.0,62.57397326212561,70.03338900710995,1.00848867107414,-0.42972974200264247,-0.9210549210207972,1.3154400252646923,11.599389981566565,1.3100013732910085,2.0229711590020614,0.09500083923339986,-2.6977303751316413,2.887732053598441,-1.3013647679491172,1.4913664464159169,-0.34875756020506543,13.664666913081419,-49.550769611089024,1.3963656071825192,8,0.9849987030029297,-0.38500022888183594,-1.7950010299682617,0.18000030517578125,0.3299980163574219,3,0.02516966556238942,-1.1348346391893636,36.36999893188477,1.2105178621622836,36.27999877929688,-2.3488524764684158,36.29999923706055,0.02516966556238942
4808,2010-08-20,35.58000183105469,35.7400016784668,34.759998321533196,35.2400016784668,893100.0,0.0062217538717666,1.9697078288009926,-0.3400001525878906,58.72759643621463,68.08862016043135,0.7129669659786586,-0.47481515241298666,-1.116547690982614,1.0222533898986867,10.642621078104858,0.9800033569336009,1.9336296211955144,0.18850193023681783,-2.403788442758099,2.7807923032317348,-1.107643256260637,1.4846471167342727,2.3699989318847656,41.206171753245094,-17.1039342385829,1.2961451864974582,8,0.5749969482421875,-0.6050014495849609,-1.8225021362304688,-0.3100013732910156,-0.0500030517578125,4,0.025857170365357396,1.2203407364303374,35.36000061035156,-1.1348346391893636,36.36999893188477,1.2105178621622836,36.27999877929688,0.025857170365357396
4809,2010-08-23,35.220001220703125,36.18999862670898,35.189998626708984,35.810001373291016,1014900.0,-0.010118060478494617,-2.076897796296818,-1.7352937876560939,49.826384864654365,64.91432021163689,0.8872227102483947,-0.016420228308319906,-0.7653753856543375,1.3060725621293443,10.960334138034531,0.9999999999999929,1.7692724303527712,-0.2344987869262667,-2.740100573494203,2.27110299964167,-1.487299680210235,1.0183021063577016,2.6661994934082003,23.11570407942259,-30.0175163746723,1.2528008932839678,8,0.5349979400634766,-0.24500083923339844,-1.4625015258789062,-0.11500167846679688,-0.2800025939941406,0,0.028392957562198617,1.9697078288009926,35.58000183105469,1.2203407364303374,35.36000061035156,-1.1348346391893636,36.36999893188477,0.028392957562198617
4810,2010-08-24,34.110000610351555,34.959999084472656,34.110000610351555,34.959999084472656,972800.0,-0.031516200223726476,1.0000000000000167,1.4406750072737973,31.62395837612641,61.0432674676239,1.7694321241517557,1.171772228900501,0.3336774931695601,2.332983076238726,11.462194889959317,1.1100006103515696,1.5247938095363907,-1.3559993743896541,-3.8331232675718425,1.1211245187925343,-2.5945613209807448,-0.11743742779856348,3.713676055908209,0.0,-48.699325253508995,1.238561946591094,8,1.3199996948242259,0.8649997711181712,-0.330000877380364,0.9849987030029368,0.45999908447266336,1,0.06039277401738308,-2.076897796296818,35.220001220703125,1.9697078288009926,35.58000183105469,1.2203407364303374,35.36000061035156,0.06039277401738308
4811,2010-08-25,34.47999954223633,34.630001068115234,33.779998779296875,33.900001525878906,851600.0,0.010847227360426537,-1.0731674412329792,-0.682351832404335,36.57331033204193,57.49191402337444,1.341401162492474,0.9521915041751043,-0.056735459646354514,1.8843954077993175,11.592088499086406,0.8500022888183594,1.1979500363288054,-1.0505004882812514,-3.3380175420263356,1.2370165654638328,-2.19425901515379,0.09325803859128712,3.195130081787106,26.217237561167266,-19.08238257002884,1.1437585268725408,8,0.7849998474121094,0.49500083923339844,-0.6575002670288086,0.6149997711181641,-0.06000137329102273,2,0.047563788034263865,1.0000000000000167,34.110000610351555,-2.076897796296818,35.220001220703125,1.9697078288009926,35.58000183105469,0.047563788034263865
4812,2010-08-26,33.380001068115234,34.490001678466804,33.299999237060554,34.490001678466804,877100.0,-0.03190250837369213,1.144147364079978,-1.9138007011174594,26.557870471250922,53.32495152343696,2.218506090703414,2.227014436441266,1.0109355686377341,2.9014849511687686,11.146590943584169,1.19000244140625,0.8237091720246354,-2.1889989852905245,-4.287678854909572,-0.09031911567147688,-3.2383389201000483,-1.1396590504810007,4.061420705224606,2.768230032893289,-38.28119809339124,1.0493399348095225,8,1.644998550415039,1.5949993133544922,0.44249820709228516,1.7149982452392578,0.5699996948242116,3,0.10485320215712068,-1.0731674412329792,34.47999954223633,1.0000000000000167,34.110000610351555,-2.076897796296818,35.220001220703125,0.10485320215712068
4813,2010-08-27,34.450000762939446,34.740001678466804,32.880001068115234,33.549999237060554,1020700.0,0.03205511265984584,1.5135086371767035,-0.8108117396384451,32.653071816454485,49.70851558394485,0.9786465650691625,1.285123154952224,-0.10219117335277161,1.7536372634956265,11.042189486883252,1.8600006103515696,0.6487781234139618,-1.1584993362426843,-3.1318931124133726,0.814894439928004,-2.145196224328025,-0.1718024481573437,2.6601072074980507,47.43204993453917,10.102814569911175,0.9866968880853432,8,0.36499977111817117,0.5249996185302805,-0.6275014877319265,0.6449985504150462,0.270000457763679,4,0.03599413167803189,1.144147364079978,33.380001068115234,-1.0731674412329792,34.47999954223633,1.0000000000000167,34.110000610351555,0.03599413167803189
4814,2010-08-30,33.61999893188477,34.61999893188477,33.610000610351555,34.31999969482422,619800.0,-0.024092940861341616,-1.8055610009377672,-0.7777773068283009,30.264820668432804,45.16089286789761,1.5516882666185907,2.1555456995751996,0.6396551647167215,2.511032019349834,11.597001676208935,1.0099983215332173,0.36404973635792004,-1.9440011978149343,-4.056902422066351,0.16890002643648216,-3.0004518099406425,-0.8875505856892261,3.067098348320499,35.576854302267705,0.14529650533275174,1.05645061212571,8,1.1950016021728445,1.3550014495849538,0.1725006103515554,1.4750003814697195,0.6399993896484233,0,0.056811419039061395,1.5135086371767035,34.450000762939446,1.144147364079978,33.380001068115234,-1.0731674412329792,34.47999954223633,0.056811419039061395
4815,2010-08-31,33.310001373291016,33.59000015258789,33.0,33.15999984741211,1342500.0,-0.009220629638383437,-1.510632426465814,-0.2142876605577103,33.14918466133771,40.21668565429321,1.5601538450317491,2.4385653701353363,0.8573670026721345,2.7479585070837373,12.665686837886614,0.6199989318847727,0.12088858966853167,-2.157498741149901,-4.496862593498001,0.18186511119819926,-3.327180667323951,-0.9878168149758508,2.996386285705256,23.11828839101856,-13.896454171917178,1.1696819261740485,8,1.3549995422363281,1.664999008178711,0.4824981689453125,1.7849979400634766,1.809997558593757,1,0.04893416950516705,-1.8055610009377672,33.61999893188477,1.5135086371767035,34.450000762939446,1.144147364079978,33.380001068115234,0.04893416950516705
4816,2010-09-01,34.90999984741211,35.060001373291016,33.580001831054695,33.68000030517578,1725500.0,0.048033575747733925,-1.0699345097568564,8.19991353440822,41.68673978936436,37.895881935097506,-0.30030521747845285,0.7718140158834785,-0.7711604663813745,1.0901572773683839,11.89638217524243,1.75,-0.12330089215188877,-0.4900003433227553,-2.8109161655307204,1.8309154788852098,-1.6504582544267379,0.6704575677812272,1.05374915249606,93.1191970238366,54.47959590529207,1.1604579111039814,9,-0.375,0.06500053405761719,-1.1175003051757812,0.17499923706054688,0.40000152587890625,2,-0.009739334118418652,-1.510632426465814,33.310001373291016,-1.8055610009377672,33.61999893188477,1.5135086371767035,34.450000762939446,-0.009739334118418652
4817,2010-09-02,35.45000076293945,35.45000076293945,34.419998168945305,34.709999084472656,1184900.0,0.015468373471430263,1.7837844804033451,0.6016276047724052,45.76660157528708,36.45577139499444,-0.923290948389031,0.1895507035735733,-1.3323918536379296,0.4829314986940858,11.358109461882396,1.0300025939941477,-0.4135882747534012,0.08300056457519389,-2.2140551333434857,2.3800562624938735,-1.065527284384146,1.2315284135345337,0.20537344378942635,100.0,58.770148927120296,1.1485278489593382,9,-0.9150009155273438,-0.47500038146972656,-1.7550010681152344,-0.46000099182128906,-0.5200004577636719,3,-0.029055079600194156,-1.0699345097568564,34.90999984741211,-1.510632426465814,33.310001373291016,-1.8055610009377672,33.61999893188477,-0.029055079600194156
4818,2010-09-03,36.060001373291016,36.08000183105469,35.5,35.790000915527344,808300.0,0.017207351120547054,2.7419307204823724,0.3648646558790022,48.701309960738335,36.33076307233711,-1.6293911571962667,-0.4830186877807847,-1.9356953786610447,-0.19111004172781065,10.579230754630455,0.6300010681152344,-0.7581922266884362,0.7170011520385771,-1.538098712470891,2.972101016548045,-0.4105487802161605,1.8445510842933146,-3.1800003051757812,99.35063487423892,55.956587649545334,1.1275499322547344,9,-1.5799999237060547,-1.085000991821289,-2.6875009536743164,-1.0700016021728516,-1.7600021362304616,4,-0.05851360316126908,1.7837844804033451,35.45000076293945,-1.0699345097568564,34.90999984741211,-1.510632426465814,33.310001373291016,-0.05851360316126908
4819,2010-09-07,35.009998321533196,36.2599983215332,34.84000015258789,36.22999954223633,849800.0,-0.029118219960344693,1.2187492549412298,-4.518515378855336,43.816940598071646,37.685538874775474,-0.6842677854889629,0.4324249822145916,-0.9055653784724527,0.7933653955817306,9.4994004782959,1.4199981689453125,-0.941612604158081,-0.23350181579590412,-2.352252431222361,1.8852487996305527,-1.292877123509129,0.8258734919173207,-2.06599723815917,61.65642197594378,20.662027732192094,1.0593753077132266,9,-0.43999862670897727,0.40500259399414773,-1.7174978256225515,-0.34499740600585227,-0.709999084472642,1,-0.008283265202320922,2.7419307204823724,36.060001373291016,1.7837844804033451,35.45000076293945,-1.0699345097568564,34.90999984741211,-0.008283265202320922
4820,2010-09-08,36.04999923706055,36.08000183105469,34.75,35.11999893188477,4632500.0,0.029705825917954787,1.6868574775357963,-0.7622945693773817,48.5739765596738,39.018946233401245,-1.5870336706990145,-0.6985206311280336,-1.942480837168148,-0.3120500174047862,8.904056518038345,1.3300018310546875,-1.0878865553508064,0.8414991378784151,-1.1939572944465269,2.876955570203357,-0.17622907828405943,1.8592273540408897,-2.9733582641601544,92.16420300478971,52.87225696313657,1.0177282161624723,9,-1.4799995422363281,-0.6349983215332031,-2.7574987411499023,-1.5149993896484375,-1.1300010681152415,2,-0.04965328580887107,1.2187492549412298,35.009998321533196,2.7419307204823724,36.060001373291016,1.7837844804033451,35.45000076293945,-0.04965328580887107
4821,2010-09-09,35.88999938964844,36.63999938964844,35.72999954223633,36.25,1696000.0,-0.004438276027690535,-1.6764689382804698,-0.38709730346112176,52.55544184629827,41.90756527507316,-1.3477188198597219,-0.5560010714827968,-1.7279986336677666,-0.21985750491122502,8.736630149937632,0.9099998474121094,-1.1503540841830286,0.6744993209838839,-1.3697420318672755,2.7187406738350433,-0.3476213554416958,1.6966199974094636,-2.686024122802735,66.21623479276937,22.704306092886803,1.0221206764255781,9,-1.1299991607666016,-0.47499847412109375,-2.2574996948242188,-1.3549995422363281,0.1399993896484446,3,-0.021454457254344583,1.6868574775357963,36.04999923706055,1.2187492549412298,35.009998321533196,2.7419307204823724,36.060001373291016,-0.021454457254344583
4822,2010-09-10,36.47000122070313,36.5099983215332,35.83000183105469,36.08000183105469,2603400.0,0.016160541680643847,1.8936415434313263,-1.0833298012122436,54.14724655735236,44.2958069129507,-1.612925671321257,-1.1824511917965523,-2.2404970660672845,-0.872327255782217,8.447942573745252,0.6799964904785156,-0.9786682782279854,1.2455011367797937,-0.8201316288405707,3.311133902400158,0.2126847539696115,2.278317519589976,-3.0598645064892622,91.00538498179478,45.25193613401825,1.0328163828101822,9,-1.6500015258789134,-1.2550010681152415,-1.6825008392334055,-1.8700008392334055,0.4199981689453054,4,-0.031806959379908406,-1.6764689382804698,35.88999938964844,1.6868574775357963,36.04999923706055,1.2187492549412298,35.009998321533196,-0.031806959379908406
4823,2010-09-13,36.75,36.849998474121094,36.5,36.52000045776367,1736200.0,0.007677509457771015,-1.592576894276551,0.5897433389412624,57.18309183139112,47.28672593105718,-1.7124409716292845,-1.4949940898961245,-2.429004236134446,-1.2055392388934294,8.241320973854945,0.37999725341796164,-0.8469697328914307,1.497499847412108,-0.6372633669857848,3.6322630618100007,0.4301182402131616,2.5648814546110543,-3.146071525260055,95.23816443900294,44.69531972864664,1.0673816071989448,9,-1.8250007629394531,-1.5349998474121094,-1.9624996185302734,-2.1499996185302734,0.3100013732910156,0,-0.049523801219706676,1.8936415434313263,36.47000122070313,-1.6764689382804698,35.88999938964844,1.6868574775357963,36.04999923706055,-0.049523801219706676
4824,2010-09-14,37.43999862670898,37.54999923706055,36.61999893188477,36.61999893188477,1957600.0,0.018775472835618423,-1.268294271439094,3.5652231602341278,66.27565085711367,50.96744439725451,-2.0155441050183995,-2.2084354276967204,-3.0150280807605796,-1.9251604114286138,8.099908681393249,0.9300003051757741,-0.5003907023704457,2.130498504638666,-0.17599948898199358,4.436996498259326,0.9772495078283328,3.2837475014489996,-3.5763845520185384,96.07140570270123,37.51859503118486,1.1532489968103308,9,-1.87499809265136,-2.2249984741210866,-2.6524982452392507,-2.8399982452392507,-0.8999977111816335,1,-0.08386750814163779,-1.592576894276551,36.75,1.8936415434313263,36.47000122070313,-1.6764689382804698,35.88999938964844,-0.08386750814163779
4825,2010-09-15,37.2400016784668,37.43999862670898,37.040000915527344,37.36000061035156,1262500.0,-0.005341799027190786,1.8571778907070522,-0.14634021529787467,63.71770778350111,53.41532972993637,-1.340409539674404,-2.037282382690684,-2.7096246032413376,-1.76678803116625,7.950854292929166,0.3999977111816335,-0.25120233876136666,1.8825014114379854,-0.5457780340905032,4.310780856966474,0.6683616886737411,3.0966411342022298,-3.007749087539345,82.96716425418464,19.484552577904203,1.214139722764244,9,-1.2550029754638672,-2.0250015258789062,-2.3000011444091797,-2.6400012969970703,-1.3900032043457031,2,-0.07894743042147156,-1.268294271439094,37.43999862670898,-1.592576894276551,36.75,1.8936415434313263,36.47000122070313,-0.07894743042147156
4826,2010-09-16,36.790000915527344,37.45000076293945,36.560001373291016,37.0,1269700.0,-0.012083800823232904,-1.6567218565669908,1.7500079473567092,68.1190217997183,55.8989319770954,-0.6656903116727264,-1.6381938405088192,-2.1853201848119284,-1.3574593623448692,7.864345074671999,0.8899993896484375,0.11048160009164576,1.4115005493164077,-1.0605177839398792,3.8835188825726945,0.17549138268826425,2.647509715944551,-2.225973659986579,55.81398443512454,-14.714553844786451,1.2360091666281434,9,-0.6400012969970703,-1.5750007629394531,-1.8500003814697266,-2.190000534057617,-0.3600006103515625,3,-0.05082910301839094,1.8571778907070522,37.2400016784668,-1.268294271439094,37.43999862670898,-1.592576894276551,36.75,-0.05082910301839094
4827,2010-09-17,36.25,36.90999984741211,35.93000030517578,36.83000183105469,1746000.0,-0.014677926123655927,1.648655057581475,2.761925522252498,60.135129620218635,57.169356383704326,-0.0003079675356261191,-1.0836573663405247,-1.6002592571230636,-0.8643979170944789,8.196772108929018,0.9799995422363281,0.4713801377329787,0.8269996643066406,-1.6754714918376052,3.3294708204508865,-0.42423591376548586,2.078235242378767,-1.3873755463072541,19.753080605548266,-51.47884010123258,1.2512355780721232,9,-0.10000038146972656,-1.0349998474121094,-1.2874994277954102,-1.6499996185302734,1.0699996948242188,4,-0.006068999191810143,-1.6567218565669908,36.790000915527344,1.8571778907070522,37.2400016784668,-1.268294271439094,37.43999862670898,-0.006068999191810143
4828,2010-09-20,36.5,36.709999084472656,36.09000015258789,36.43000030517578,1662400.0,0.006896551724137945,1.5306189178668743,-0.12068874799400174,67.34940561955509,59.784074719424694,-0.2026403126863059,-1.3293562510587833,-1.8136156277320907,-1.158284502861747,8.479395555464992,0.6199989318847656,0.677983234272439,1.0309997558593764,-1.5170305645693247,3.5790300762880776,-0.2430154043549777,2.3050149160737305,-1.3686380679704726,35.185189545838796,-38.881495328114966,1.274015160214352,9,-0.35000038146972656,-1.2849998474121094,-1.0699996948242188,-1.8999996185302734,1.0800018310546875,0,0.010684914784888644,1.648655057581475,36.25,-1.6567218565669908,36.790000915527344,1.8571778907070522,37.2400016784668,0.010684914784888644
4829,2010-09-21,36.22000122070313,36.54999923706055,35.9900016784668,36.38000106811523,1032700.0,-0.007671199432790932,1.2400073242746297,-2.2857220708444834,67.59371031642618,61.897378470174964,0.2984306698443433,-1.0230510876378105,-1.4765824225992574,-0.9403728272701457,8.814889075748386,0.55999755859375,0.8118810571887138,0.7010009765625043,-1.8656343344517197,3.267636287576728,-0.5823166789446077,1.9843186320696162,-0.8467755581704992,19.07900185464549,-58.89460706434733,1.2833176555071115,9,0.4199981689453054,-1.0050010681152415,-0.6675004959106516,-1.6200008392334055,2.1299972534179616,1,0.023191610278238795,1.5306189178668743,36.5,1.648655057581475,36.25,-1.6567218565669908,36.790000915527344,0.023191610278238795
4830,2010-09-22,36.16999816894531,37.099998474121094,36.040000915527344,36.18999862670898,1727000.0,-0.0013805369981390037,-6.571547296284691,0.12500298023504763,59.374980486589244,62.655104985762854,0.41040401041768604,-0.8546221339222058,-1.3795885085410333,-0.9409236085513228,8.749742698857501,1.05999755859375,0.8752637199731268,0.5479980468750014,-1.9448345726163723,3.040830666366375,-0.6984182628706819,1.7944143566206847,-0.5790951489598868,15.78932838761328,-57.77883735481831,1.2464163097456862,9,0.5200023651123047,-0.9549980163574219,-0.3574981689453125,-1.569997787475586,2.1300010681152344,2,0.010229548391288201,1.2400073242746297,36.22000122070313,1.5306189178668743,36.5,1.648655057581475,36.25,0.010229548391288201
4831,2010-09-23,36.11999893188477,36.25,34.65999984741211,34.68000030517578,4830600.0,-0.0013823400495349691,-1.1486495194253208,-71.99828342554568,55.377189469726815,62.79176530936002,0.5548031613001001,-0.7119612247475615,-1.2918819066315237,-0.9454756220782841,8.622397209041383,1.5900001525878906,1.0906078686894034,0.41599884033203693,-2.026039838491535,2.8580375191556087,-0.8050204990797525,1.6370181797438264,1.4300003051757741,59.83606172934112,-9.95951013280537,1.2210193394117859,9,-0.014999389648444605,-0.9049987792968821,-0.4074993133544993,-1.5199985504150462,2.180000305175774,3,-0.0074750959509397585,-6.571547296284691,36.16999816894531,1.2400073242746297,36.22000122070313,1.5306189178668743,36.5,-0.0074750959509397585
4832,2010-09-24,36.88000106811523,36.95000076293945,36.16999816894531,36.54999923706055,1510500.0,0.02104103429415005,2.3191513538081945,0.22916815678420108,56.42632497847505,62.707680103480456,-0.15748565678707394,-1.2609577096809588,-1.9939294925962514,-1.748179874259094,7.932418990704571,0.8300018310546804,1.2006518463684586,1.0010009765624943,-1.2325415555492256,3.2345435086742143,-0.1157702894933621,2.1177722426183507,0.6121981811523511,90.98370779402471,23.896958325381306,1.1167712660558589,9,-0.7750015258788991,-1.6650009155273366,-1.1675014495849538,-2.2800006866455007,1.0699996948242259,4,-0.01220175569160964,-1.1486495194253208,36.11999893188477,-6.571547296284691,36.16999816894531,1.2400073242746297,36.22000122070313,-0.01220175569160964
4833,2010-09-27,35.689998626708984,36.790000915527344,35.66999816894531,36.7400016784668,1724300.0,-0.03226687654396698,-1.0550434313951942,-3.1818097748185825,55.214722849553674,61.478688102640454,0.9681549414720365,0.028148601138369145,-0.7166962631484637,-0.5935430667640986,7.060695571050016,1.2100028991699148,1.248074345018921,-0.25100135803222656,-2.384108105947128,1.8821053898826747,-1.3175547319896808,0.8155520159252276,1.7455566345214848,42.21308848382896,-24.504680487353788,1.0665533739574518,9,0.3650016784667969,-0.47499847412109375,-0.029998779296875,-1.0899982452392578,1.5900001525878977,0,0.045671088003220284,2.3191513538081945,36.88000106811523,-1.1486495194253208,36.11999893188477,-6.571547296284691,36.16999816894531,0.045671088003220284
4834,2010-09-28,35.529998779296875,36.18999862670898,35.36999893188477,35.97999954223633,1547600.0,-0.004483044370093392,-1.1298680710028708,0.42857090956650634,45.39006948291264,59.44228384701951,0.9261205102579027,0.3568747965531287,-0.4788752336723334,-0.4598196733472406,6.222712454816578,0.8199996948242045,1.2270693706352347,-0.5065011978149414,-2.3539835258073936,1.3409811301775107,-1.4302423618111675,0.41723996618128467,1.850045373657224,35.65571399760174,-26.69307617806834,0.9237411639962253,9,0.5250015258789062,-0.3149986267089844,0.03500080108642578,-0.9299983978271484,1.1500015258789062,1,0.05769780811116543,-1.0550434313951942,35.689998626708984,2.3191513538081945,36.88000106811523,-1.1486495194253208,36.11999893188477,0.05769780811116543
4835,2010-09-29,34.939998626708984,35.56999969482422,34.84000015258789,35.45000076293945,1964000.0,-0.01660569020147784,-1.0563393902923888,1.133336159030221,42.174627564471116,56.55957337643649,1.2913548853205157,1.1333594142526522,0.18788559304994124,0.11617358811241729,5.0664149018017355,0.7299995422363281,1.1254693941191007,-1.1780012130737276,-2.6179085964733844,0.2619061703259291,-1.897954904773556,-0.45804752137389926,2.3856446401342737,12.227016041711783,-47.58229819646051,0.7199536916998291,9,0.9400005340576172,0.27500152587890625,0.4250011444091797,-0.3399982452392578,-0.1699981689453125,2,0.09759587811790649,-1.1298680710028708,35.529998779296875,-1.0550434313951942,35.689998626708984,2.3191513538081945,36.88000106811523,0.09759587811790649
4836,2010-09-30,34.56999969482422,35.52000045776367,34.509998321533196,35.29999923706055,1909400.0,-0.010589551987043588,-1.3764692154759377,1.4313656559007883,33.788384573521896,53.63215726013685,1.467671271819846,1.5563765981771809,0.6474026053405879,0.44352614355887,5.293400579409975,1.0100021362304759,0.8356881487516006,-1.5310001373291016,-3.037448977111495,-0.02455129754670793,-2.2842245572202984,-0.7777757174379047,2.702330703630416,2.459070215374124,-51.19808049446671,0.7532244198911964,9,1.2349987030029297,0.6450004577636719,0.6325006484985352,0.030000686645507812,0.4900016784667969,3,0.10789700824888282,-1.0563393902923888,34.939998626708984,-1.1298680710028708,35.529998779296875,-1.0550434313951942,35.689998626708984,0.10789700824888282
4837,2010-10-01,34.419998168945305,35.080001831054695,33.97999954223633,35.009998321533196,1711600.0,-0.004339066450769202,2.0136752940683675,0.8082198939199958,29.668407800884722,49.44537972472904,1.487181118390815,1.7130872880754708,0.8580107944843931,0.5406344617955696,5.978739128765727,1.1000022888183665,0.5698214362205007,-1.6295015335083107,-3.291999023437377,0.03299595642075559,-2.460750278472844,-0.7982527885437776,2.7418389464324733,15.658306465297558,-31.386706146984118,0.8312487449645326,10,1.1200008392334055,0.7950019836425852,0.7000017166137766,0.18000221252442117,0.09000015258789062,4,0.11272519681932724,-1.3764692154759377,34.56999969482422,-1.0563393902923888,34.939998626708984,-1.1298680710028708,35.529998779296875,0.11272519681932724
4838,2010-10-04,33.950000762939446,34.759998321533196,33.779998779296875,34.330001831054695,1177600.0,-0.013654777193739198,-1.7222019126334276,0.6440694404034767,18.330340193323906,43.971671933273235,1.7404484796163686,2.1258996750817545,1.38440303094022,0.9439303501605707,6.751385484492528,0.979999542236321,0.2636050260202012,-1.9939989089965877,-3.903184209327236,-0.08481360866593946,-2.948591559161912,-1.0394062588312636,3.0209260980498485,7.054024664155974,-32.393670423675786,0.9545926501653227,10,1.4899978637695384,1.2649993896484446,1.049999237060554,0.6499996185302805,0.31999969482422586,0,0.11782032135818077,2.0136752940683675,34.419998168945305,-1.3764692154759377,34.56999969482422,-1.0563393902923888,34.939998626708984,0.11782032135818077
4839,2010-10-05,34.720001220703125,34.790000915527344,34.27000045776367,34.43000030517578,1725000.0,0.022680425344915767,1.4186050637852416,-0.763158158911782,29.276331268504833,40.627377575708294,0.8217083014145032,1.4050995964375659,0.6515711121764269,0.11565921062091178,7.532789152339426,0.8400001525878977,0.09838415889969099,-1.209498596191409,-3.1526541523008476,0.7336569599180294,-2.1810763742461248,-0.2379208181366934,1.9956513937507765,52.514076012599155,17.804139797201863,0.9715777780547189,10,0.6449985504150391,0.5549983978271484,0.17499923706054688,-0.12000083923339844,-0.2800025939941406,1,0.07373264598467988,-1.7222019126334276,33.950000762939446,2.0136752940683675,34.419998168945305,-1.3764692154759377,34.56999969482422,0.07373264598467988
4840,2010-10-06,34.259998321533196,34.830001831054695,34.15999984741211,34.630001068115234,1355600.0,-0.013248930961892835,-1.3508854117867766,-1.2758675120360141,29.228248266945698,37.721939664288165,1.0977227284605533,1.8172980872089184,1.1467425809643075,0.5304114571328213,8.31604011196351,0.6700019836425852,-0.17985606533528653,-1.5800014495849695,-3.659870583436721,0.49986768426678196,-2.6199360165108487,-0.5400668826590902,2.2208019861081425,27.586153977694593,-4.270261099584438,1.0399345669258773,10,1.105001449584968,1.0150012969970774,0.6350021362304759,0.34000205993653054,0.730003356933608,2,0.0706363719265437,1.4186050637852416,34.720001220703125,-1.7222019126334276,33.950000762939446,2.0136752940683675,34.419998168945305,0.0706363719265437
4841,2010-10-07,35.11999893188477,35.18000030517578,34.060001373291016,34.65999984741211,1808400.0,0.025102178998387403,2.8620530898950305,-1.243231540095259,41.18564937557472,36.02853126396591,0.09046842122936027,0.9451094603532155,0.35487316644560707,-0.3718950892631909,9.208506513786727,1.1199989318847656,-0.4365972135693639,-0.6815008163452063,-2.7858357095274044,1.4228340768369918,-1.7336682629363054,0.37066663024589275,1.1447372534890121,95.71419229323051,59.75213153354285,1.0521674465910997,10,0.16500091552733664,0.44500160217284446,-0.2999982833862376,-0.5199985504150462,-1.3499984741211009,3,-0.009965788290595468,-1.3508854117867766,34.259998321533196,1.4186050637852416,34.720001220703125,-1.7222019126334276,33.950000762939446,-0.009965788290595468
4842,2010-10-08,35.310001373291016,35.40999984741211,34.5,35.110000610351555,1533100.0,0.00541009245970514,3.550025272513995,0.4347851326024667,40.62994670846207,34.408000581622396,-0.3862803208183152,0.6996165928552429,0.2553124137981584,-0.5960235306139481,10.055225342960666,0.9099998474121094,-0.5971778347980248,-0.4334983825683594,-2.524152615563814,1.6571558504270953,-1.4788254990660903,0.6118287339293715,0.7559558195966147,93.86512830714143,55.41694196189421,1.0453271164977274,10,-0.32500267028808594,0.3549976348876953,-0.5550012588500977,-0.7100009918212891,-0.75,4,-0.007080146991699121,2.8620530898950305,35.11999893188477,-1.3508854117867766,34.259998321533196,1.4186050637852416,34.720001220703125,-0.007080146991699121
4843,2010-10-11,34.93000030517578,35.060001373291016,34.68000030517578,35.049999237060554,958800.0,-0.010761853677034194,4.428462439715539,-0.5999923706345867,40.00001182849623,33.80910528668724,-0.14016173048410963,0.9868743284330961,0.6893544442029906,-0.2579737314131023,10.66786822845642,0.6300010681152344,-0.7390298457147821,-0.7224994659423842,-2.7869650141921127,1.3419660823073443,-1.7547322400672485,0.30973330818248,0.9530802146245918,64.44443816510028,22.573511829678992,1.0322327741248651,10,-0.2550010681152344,0.7349987030029297,-0.17500019073486328,-0.3299999237060547,-0.8300018310546946,0,-0.012024104780220979,3.550025272513995,35.310001373291016,2.8620530898950305,35.11999893188477,-1.3508854117867766,34.259998321533196,-0.012024104780220979
4844,2010-10-12,34.299999237060554,34.75,34.110000610351555,34.75,1835800.0,-0.01803610256544652,1.8444369092527761,3.7500397367832647,36.699884691039856,33.200800522972656,0.3319204686710151,1.4435864100839098,1.3397878309857205,0.35536623991878713,10.936733075903266,0.8199996948242259,-0.9806979598592065,-1.195500564575191,-3.1629039415705478,0.7719028124201657,-2.179202253072873,-0.21179887607750914,1.41483474349954,17.77763963220678,-26.260880265138006,0.9837016884976795,10,0.35000038146971946,1.364999771118157,0.42750167846678977,0.3000011444091726,-0.6599998474121094,1,-0.0008745999989547837,4.428462439715539,34.93000030517578,3.550025272513995,35.310001373291016,2.8620530898950305,35.11999893188477,-0.0008745999989547837
4845,2010-10-13,34.299999237060554,35.0,34.299999237060554,34.86999893188477,2352400.0,0.0,-1.4561443428678258,1.2666638409697992,36.96277342264156,33.55351039509707,0.25880558952919586,1.277535411286138,1.3371076291793642,0.36184807981641853,11.11038283546775,0.700000762939446,-1.1435817015361778,-1.0485004425048743,-2.9031937955657554,0.8061929105560068,-1.9758471190353148,-0.12115376597443372,1.2600479273984817,17.77763963220678,-23.26033459415732,0.927346676530442,10,0.2950000762939382,1.364999771118157,0.6925010681152273,0.3000011444091726,0.6199989318847514,2,0.004081614949342782,1.8444369092527761,34.299999237060554,4.428462439715539,34.93000030517578,3.550025272513995,35.310001373291016,0.004081614949342782
4846,2010-10-14,34.919998168945305,34.970001220703125,34.310001373291016,34.84000015258789,2402000.0,0.018075771010946706,6.333163795113061,-0.14034747225976185,35.672509727745805,34.22063283141497,-0.34232401231786014,0.537832353704772,0.688695105989872,-0.2502333347846175,11.754199448175543,0.670001983642571,-1.2163520995106722,-0.3350013732910213,-2.0682859053849683,1.3982831588029256,-1.2016436393379948,0.5316408927559522,0.4976451247007603,62.30754107404297,26.447760596578036,0.8666422660469747,10,-0.3249988555908132,0.7450008392334055,0.07250213623047586,-0.31999778747557883,-0.6699981689453054,3,0.0020046825083672726,-1.4561443428678258,34.299999237060554,1.8444369092527761,34.299999237060554,4.428462439715539,34.93000030517578,0.0020046825083672726
4847,2010-10-15,36.02999877929688,36.209999084472656,34.86999893188477,34.93000030517578,2288900.0,0.03178696072609499,-1.1967193636341036,13.750321873064111,52.51479181420866,38.018905233735495,-1.3409435210097769,-0.6213523340248557,-0.4325710039174524,-1.3408316711328396,12.338506681636153,1.3400001525878835,-1.19467486405631,0.7859992980957102,-0.9233240773226754,2.495322673514096,-0.06866238961348614,1.6406609858049066,-2.250000000000007,91.42855066829948,54.043734366045456,0.854661687709194,10,-0.8949985504150462,-0.36499977111817117,-0.9424982070922923,-1.4299983978271555,-1.7399978637695384,4,-0.06272546206223639,6.333163795113061,34.919998168945305,-1.4561443428678258,34.299999237060554,1.8444369092527761,34.299999237060554,-0.06272546206223639
4848,2010-10-18,36.88999938964844,36.900001525878906,35.88999938964844,35.97999954223633,1949000.0,0.023869015805954463,1.1720379827313931,0.8272737361196792,59.11527738858127,41.33434369152176,-1.944536974891193,-1.5290313122056176,-1.307938417702502,-2.188846232277534,13.125404066953628,1.0100021362304688,-1.0590128775592191,1.626499938964841,-0.15070418268300045,3.4037040606126823,0.7378978781409202,2.5151019997887616,-3.0614006042480497,99.64150061117174,59.47524017643164,0.8886020608239201,10,-1.4099979400634766,-1.2250003814697266,-1.8724994659423828,-2.289999008178711,-3.450000762939453,0,-0.06316069544341696,-1.1967193636341036,36.02999877929688,6.333163795113061,34.919998168945305,-1.4561443428678258,34.299999237060554,-0.06316069544341696
4849,2010-10-19,37.060001373291016,37.15999984741211,36.31999969482422,36.599998474121094,3010300.0,0.004608348778945226,1.5454555963355778,0.5054977761568805,65.05681941331758,45.315296041118636,-1.9530916265903286,-1.7211185824038537,-1.5064780112647185,-2.340961735388305,13.94432016131614,0.8400001525878906,-0.8677478438459261,1.7545019149780288,-0.15281928925603694,3.6618231192120945,0.8008413128609959,2.7081625170950616,-3.108546478271485,96.5035506020818,50.62191943125731,0.9536606021170317,10,-1.4500007629394531,-1.3950023651123047,-1.9900016784667969,-2.460000991821289,-3.220001220703125,1,-0.0798705555716247,1.1720379827313931,36.88999938964844,-1.1967193636341036,36.02999877929688,6.333163795113061,34.919998168945305,-0.0798705555716247
4850,2010-10-20,36.540000915527344,37.2400016784668,36.459999084472656,37.2400016784668,1460500.0,-0.014031312425650255,1.2285764110277329,-1.5217311982220305,63.69957205417178,47.8168430054072,-1.2020717342584106,-1.235312275234051,-1.0135865175935237,-1.8083120839761904,14.661951038040439,0.7800025939941406,-0.562461893875934,1.216001319885251,-0.7333409747107993,3.1653436144813014,0.2413301725872259,2.1906724671832762,-2.3960333233642572,76.10919146653613,23.713125231896555,0.9746711472980244,10,-0.8649997711181641,-0.9250011444091797,-1.1500005722045898,-1.9400005340576172,-2.2600021362304688,2,-0.07936511913568589,1.5454555963355778,37.060001373291016,1.1720379827313931,36.88999938964844,-1.1967193636341036,36.02999877929688,-0.07936511913568589
4851,2010-10-21,35.849998474121094,36.63999938964844,35.5,36.63000106811523,1416000.0,-0.0188834817766258,1.8500011920940325,1.1142882055138563,59.249665412539464,49.88570063919357,-0.44435815693736913,-0.5971931336183189,-0.3270319359490017,-1.1031574784919798,14.642334188145211,1.1399993896484375,-0.3736400484228781,0.5394989013671889,-1.3902738109998154,2.4692716137341932,-0.4253874548163097,1.5043852575506875,-1.458348155053713,41.3501437350509,-15.044740307911404,0.9648863561835016,10,-0.17499732971191406,-0.2349987030029297,-0.2499990463256836,-0.9449977874755859,-1.979999542236321,3,-0.025941432210858317,1.2285764110277329,36.540000915527344,1.5454555963355778,37.060001373291016,1.1720379827313931,36.88999938964844,-0.025941432210858317
4852,2010-10-22,36.43000030517578,36.459999084472656,35.720001220703125,36.0,1389100.0,0.016178573381903316,2.0204126119112495,-0.5512806091757886,65.81629252053196,52.754176271641995,-0.9485285586836127,-1.2781688412916452,-0.9212215491217748,-1.6839605762861183,15.252345748392987,0.7399978637695312,-0.11941841733566605,1.142000770568849,-0.7200258468140746,3.0040273879517727,0.21098746187738726,2.073014079260311,-1.8104818773564446,53.44824184280393,-8.808385202035751,0.9310133086914602,10,-0.7549991607666016,-0.9200000762939453,-0.7475004196166992,-1.5249996185302734,-3.299999237060547,4,-0.05984079843298984,1.8500011920940325,35.849998474121094,1.2285764110277329,36.540000915527344,1.5454555963355778,37.060001373291016,-0.05984079843298984
4853,2010-10-25,37.31999969482422,37.45000076293945,36.72999954223633,36.72999954223633,2035400.0,0.024430397534803028,-1.440681472860699,1.3720924043221376,66.33161927856344,56.046591225811284,-1.6358846642260403,-2.15002425333018,-1.812135505658162,-2.5716698106479186,15.73890627338142,1.0200004577636719,0.021626046734617432,1.9505001068115249,-0.11696750485975116,4.017967718482801,0.9167663009758868,2.984233912647163,-2.4908426069530876,93.33328116655353,28.611450230272467,1.033733805835639,10,-1.4449996948242188,-1.7049999237060547,-1.6374998092651367,-2.3699989318847656,-3.8600006103515625,0,-0.08118967856575554,2.0204126119112495,36.43000030517578,1.8500011920940325,35.849998474121094,1.2285764110277329,36.540000915527344,-0.08118967856575554
4854,2010-10-26,37.58000183105469,37.75,36.459999084472656,36.88999938964844,2556500.0,0.006966831145674535,1.5048591152854731,1.1694953609413894,71.39173775378637,59.87203170704959,-1.5440640987160705,-2.3700862770566786,-2.0735960086228076,-2.8104424472009484,16.109421317408593,1.2900009155273438,0.17114136902726784,2.1080020904541,-0.18404092354943202,4.400045104457632,0.9619805834523376,3.2540235974558627,-2.4887603756767263,92.44452582465279,22.074130877476776,1.1460215070017659,10,-1.5500011444091797,-1.81500244140625,-1.8975019454956055,-2.605001449584961,-4.210002899169915,1,-0.11016506127268366,-1.440681472860699,37.31999969482422,2.0204126119112495,36.43000030517578,1.8500011920940325,35.849998474121094,-0.11016506127268366
4855,2010-10-27,38.349998474121094,38.36999893188477,36.849998474121094,37.060001373291016,2260700.0,0.020489531813436823,1.2857183831395729,1.8695544007076514,71.05603320722136,63.80353431588021,-1.876485294611193,-3.026695882184896,-2.8354888853405313,-3.549247383285305,16.279020959711698,1.520000457763679,0.3907865962309245,2.707498741149905,0.09689739188600299,5.318100090413807,1.402198066517954,4.012799415781856,-2.939705993388486,99.3031196791929,30.810934521259497,1.3053006746319493,10,-1.729999542236321,-2.2749996185302734,-2.4224987030029297,-3.374998092651367,-4.85999679565429,2,-0.11760100393684736,1.5048591152854731,37.58000183105469,-1.440681472860699,37.31999969482422,2.0204126119112495,36.43000030517578,-0.11760100393684736
4856,2010-10-28,38.29999923706055,38.5,38.0,38.5,2220900.0,-0.0013037611225535928,3.999980926586431,-0.15503969955495098,69.853886580484,65.73010040102191,-1.4489886545716075,-2.8279152461341823,-2.7807012131452,-3.4509456737370243,16.255875769690327,0.5,0.7182646549660205,2.470999526977536,-0.34208230526918726,5.28408135922426,1.0644586108541745,3.877540443100898,-2.475347853166639,92.80572479279873,26.386097648004338,1.4065409161233628,10,-1.2999992370605469,-2.1599998474121094,-2.347498893737793,-3.3249988555908203,-5.20000076293946,3,-0.10496084955202212,1.2857183831395729,38.349998474121094,1.5048591152854731,37.58000183105469,-1.440681472860699,37.31999969482422,-0.10496084955202212
4857,2010-10-29,38.29999923706055,38.47999954223633,37.93999862670898,38.09000015258789,1621300.0,0.0,-1.1176417789878068,-1.049991416963894,73.5664084945509,67.33578163501855,-1.2215897577590908,-2.658641143924079,-2.743253804651225,-3.3946483065276993,15.83948391387165,0.5400009155273509,1.075000739364846,2.2769994735717773,-0.6594008480113871,5.213399795154942,0.8087993127801951,3.7451996343633596,-2.047292074589663,90.19604543227607,22.554711820111223,1.4682001607915827,10,-1.2999992370605469,-2.1599998474121094,-2.6399993896484375,-3.3249988555908203,-5.209999084472656,4,-0.11566580661675674,3.999980926586431,38.29999923706055,1.2857183831395729,38.349998474121094,1.5048591152854731,37.58000183105469,-0.11566580661675674
4858,2010-11-01,37.95000076293945,38.70000076293945,37.63999938964844,38.58000183105469,2298300.0,-0.009138341542900608,1.4367877578760442,-3.000018165304269,76.56477486631904,68.6144433520187,-0.7883176254787472,-2.1013447250951174,-2.3661952324372777,-3.0139265150294037,15.138560472186407,1.0600013732910156,1.4172393122063767,1.7270009994506808,-1.1593600505266934,4.613362049428055,0.2838204744619901,3.1701815244393714,-1.3377267464639075,66.51788223152812,-7.123911604241172,1.4431805249886884,11,-0.8500003814697266,-1.710000991821289,-2.2900009155273438,-2.9750003814697266,-5.520000457763672,0,-0.1270092120665054,-1.1176417789878068,38.29999923706055,3.999980926586431,38.29999923706055,1.2857183831395729,38.349998474121094,-0.1270092120665054
4859,2010-11-02,37.27999877929688,38.25,37.11999893188477,38.16999816894531,2929600.0,-0.01765486087412338,1.1523767311409046,1.4126950487735352,69.76125777674122,69.28796398785975,-0.09367851298548402,-1.2961761719465983,-1.664755040413965,-2.331475081260855,14.22436436699647,1.1300010681152273,1.5390552551978658,0.9289991378784279,-1.9032658456817089,3.7612641214385647,-0.4871333539016405,2.3451316296584963,-0.2919339484578316,23.243230982727045,-55.09118266787648,1.4161324917800688,11,-0.17999839782715554,-1.039999008178718,-1.6449985504150462,-2.3049983978271555,-4.110000610351577,1,-0.10246780632797736,1.4367877578760442,37.95000076293945,-1.1176417789878068,38.29999923706055,3.999980926586431,38.29999923706055,-0.10246780632797736
4860,2010-11-03,36.68000030517578,37.36999893188477,36.349998474121094,37.18000030517578,2040000.0,-0.016094380197627656,1.3181900938938431,0.5617981380835678,61.70213521470853,69.5604606325452,0.5903487855605292,-0.5329036237215519,-1.0038580927532053,-1.7169608965918641,13.01667363742815,1.020000457763679,1.5253305847614556,0.2080005645751939,-2.4495142178040012,2.865515346954389,-1.1207568266144037,1.5367579557647915,2.020000457763672,14.042617431688578,-63.579514704736674,1.328757391189596,11,0.5300006866455078,-0.4400005340576172,-1.0450000762939453,-1.7049999237060547,-2.549999237060547,2,-0.09023994944798153,1.1523767311409046,37.27999877929688,1.4367877578760442,37.95000076293945,-1.1176417789878068,38.29999923706055,-0.09023994944798153
4861,2010-11-04,34.77000045776367,37.18999862670898,34.689998626708984,36.97999954223633,4333400.0,-0.05207196923448765,-1.1097021964260936,4.4199981689453125,42.42789789636952,66.96175011874938,2.6049817982404235,1.422461103420659,0.9341734613256065,0.1898892376570558,12.639128383290036,2.499999999999993,1.4009622170876526,-1.6844993591308608,-4.383781849118989,1.0147831308572677,-3.0341406041249286,-0.334858114136793,3.8830002593994166,1.9950570682212103,-70.82872228865368,1.3496412449940642,11,1.9249992370605469,1.4699993133544922,0.7774991989135742,0.2049999237060547,-0.8199996948242259,3,-0.03681330924489712,1.3181900938938431,36.68000030517578,1.1523767311409046,37.27999877929688,1.4367877578760442,37.95000076293945,-0.03681330924489712
4862,2010-11-05,35.060001373291016,35.139999389648445,33.830001831054695,34.709999084472656,4505200.0,0.008340549660895702,4.137262235120619,-0.1583721419965547,38.1935669961415,63.83529986514694,2.3470243743462404,1.172906002177541,0.7116137055255294,-0.10096832580001092,12.709160561555905,1.30999755859375,1.3247856050354585,-1.3819984436035142,-4.105800837525628,1.3418039503185994,-2.743899640564571,-0.020097246642457378,3.4344792602539087,25.256669651060758,-42.350030909960836,1.3619011969610555,11,1.2049999237060547,1.1799983978271484,0.4499979019165039,-0.08500099182128906,-0.8600006103515696,4,-0.05590424479170375,-1.1097021964260936,34.77000045776367,1.3181900938938431,36.68000030517578,1.1523767311409046,37.27999877929688,-0.05590424479170375
4863,2010-11-08,34.509998321533196,35.0,34.150001525878906,34.880001068115234,2070100.0,-0.01568747946989002,1.7868774545363584,-1.0571437913483435,34.317333823816426,59.71592165070584,2.7451976242700553,1.781150749765807,1.2895627583759577,0.4337941239669263,12.782977365756668,0.9099998474121094,1.3196176975867218,-1.9110013961792092,-4.689808020262085,0.8678052279036663,-3.300404708220647,-0.5215980841377714,3.7046135838623115,15.384542356965758,-46.56065243353514,1.3894033120414382,11,1.7550029754638743,1.730001449584968,0.8675012588501048,0.46500205993653054,-0.12999725341796164,0,-0.04114744242277368,4.137262235120619,35.060001373291016,-1.1097021964260936,34.77000045776367,1.3181900938938431,36.68000030517578,-0.04114744242277368
4864,2010-11-09,34.27000045776367,34.61999893188477,34.049999237060554,34.56999969482422,2372400.0,-0.006954444376769842,1.8500147820363866,0.8108027300657616,35.54140257387512,55.769851580334034,2.7561318253274365,2.1278836484354713,1.5820515466382261,0.6399162400141236,12.401498223032931,0.5699996948242188,1.1979947093964398,-2.1494993209838853,-4.933154603928436,0.6341559619606656,-3.5413269624561607,-0.7576716795116099,3.6815348431713844,12.429349916863037,-45.75275730422151,1.3918276414722761,11,1.9950008392333984,1.9950008392333984,1.0574989318847656,0.7049999237060547,0.31999969482421875,1,-0.05369127890312153,1.7868774545363584,34.509998321533196,4.137262235120619,35.060001373291016,-1.1097021964260936,34.77000045776367,-0.05369127890312153
4865,2010-11-10,34.439998626708984,34.77000045776367,34.240001678466804,34.299999237060554,1942300.0,0.004960553448338345,-3.0769998239334977,-0.4666658189539837,40.381990252483064,52.495196432778364,2.205058538871306,2.075314088200898,1.4775956217497566,0.43732564169138755,12.252989020526945,0.5299987792968679,0.9947131238302944,-1.9865011215209947,-4.748333532344795,0.7753312893028053,-3.3674173269328946,-0.6055849161090947,3.2642446660332496,18.15468385098584,-40.41510980765673,1.3809162054118986,11,1.825002670288086,1.825002670288086,0.8800010681152344,0.5350017547607422,1.0100021362304688,2,-0.03687574066216037,1.8500147820363866,34.27000045776367,1.7868774545363584,34.509998321533196,4.137262235120619,35.060001373291016,-0.03687574066216037
4866,2010-11-11,34.990001678466804,34.990001678466804,33.889999389648445,34.200000762939446,1978200.0,0.015969891802820158,1.7848126937525453,5.6428882833791345,40.136994676667854,48.78081711968025,1.2696756784952328,1.6135520791417335,0.9492966120864494,-0.11909046079323105,12.18292329063521,1.1000022888183594,0.7222072526324013,-1.4399982452392521,-4.1939579373531615,1.3139614468746572,-2.816978091296207,-0.06301839918229746,2.4817871265741758,88.54977170013511,28.120455892352055,1.3769798460569533,11,1.2749996185302663,1.2749996185302663,0.32999801635741477,-0.015001296997077418,0.5699996948242116,3,-0.024578467250569558,-3.0769998239334977,34.439998626708984,1.8500147820363866,34.27000045776367,1.7868774545363584,34.509998321533196,-0.024578467250569558
4867,2010-11-12,33.77000045776367,34.65999984741211,33.77000045776367,34.65999984741211,1763400.0,-0.03486713810173758,1.0,-1.1265802002954977,26.736574442331886,43.2443504059039,1.9886483016653216,2.799068357700726,2.1598643375320563,1.08813670029798,13.569102387465215,1.220001220703132,0.34074243995119957,-2.546999549865724,-5.54473950751845,0.4507404077870021,-4.045869528692087,-1.048129571039361,3.4832811288381293,0.0,-53.94284609076446,1.4988699788263635,11,2.239999771118164,2.4650001525878906,1.6549997329711914,1.2049999237060547,2.549999237060547,4,0.005330183675919642,1.7848126937525453,34.990001678466804,-3.0769998239334977,34.439998626708984,1.8500147820363866,34.27000045776367,0.005330183675919642
4868,2010-11-15,34.560001373291016,34.669998168945305,33.950000762939446,33.97999954223633,2100900.0,0.023393571359745735,-1.2499940395297882,-0.6516878975431618,31.495094888258862,38.99255452940586,0.7456153554377707,1.9242152375079797,1.3497501566237062,0.3003641728872424,14.535664185167116,0.8999977111816335,-0.037159683938924104,-1.6404987335205092,-4.724340644499428,1.4433431774584093,-3.1824196890099685,-0.09857777803104995,2.4146177230037367,64.75410861245179,15.033680881291062,1.5419209554894593,11,1.0099983215332031,1.6749992370605469,0.7649974822998047,0.41499900817871094,0.5499992370605398,0,-0.010416683913380576,1.0,33.77000045776367,1.7848126937525453,34.990001678466804,-3.0769998239334977,34.439998626708984,-0.010416683913380576
4869,2010-11-16,34.09999847412109,34.400001525878906,33.700000762939446,34.360000610351555,1667700.0,-0.013310268544301396,3.11760350050475,-0.44827813001499567,22.929957353175595,34.68453476701331,0.7901952950386288,2.267339707888887,1.817729740109165,0.7527579596851837,15.385983874856848,0.8600006103515696,-0.48627165100673153,-1.9525014877319435,-5.14486633465139,1.2398633591875026,-3.5486839111916666,-0.3563190642722205,2.618251131091178,31.00755250379957,-11.927073358565426,1.5961824234597242,11,1.345001220703125,2.1000022888183665,1.0700006484985423,0.8750019073486399,1.2900009155273509,1,0.008211220132653185,-1.2499940395297882,34.560001373291016,1.0,33.77000045776367,1.7848126937525453,34.990001678466804,0.008211220132653185
4870,2010-11-17,33.639999389648445,34.029998779296875,33.400001525878906,33.970001220703125,1711400.0,-0.013489709825698082,1.8000067817300194,1.2692273834325851,21.791788800777425,32.39163375639197,0.864536538735841,2.6339840421175467,2.2469972738392627,1.20798434893738,16.286368911743786,0.6999969482421804,-0.9782216467091516,-2.267500495910639,-5.625763506795636,1.090762514974358,-3.9466320013531373,-0.5883689904681404,2.77642533133654,15.094203819975476,-20.642596101239064,1.6791315054424998,11,0.6300010681152273,2.410001754760735,1.5174999237060476,1.335000991821282,1.6199989318847585,2,0.028240213441614204,3.11760350050475,34.09999847412109,-1.2499940395297882,34.560001373291016,1.0,33.77000045776367,0.028240213441614204
4871,2010-11-18,34.919998168945305,35.09999847412109,33.86999893188477,33.86999893188477,3025000.0,0.03804990495007976,-1.34285797326804,-3.181798215193996,32.285118489476545,31.735139477873638,-0.4380087903257035,1.3499523653267005,0.9556650859009252,-0.04304668962041802,17.515436914454842,1.459999084472642,-1.3848590769722549,-0.9410017013549847,-4.328246439096191,2.446243036386221,-2.634624070225591,0.7526206675156217,1.1344557686269496,89.41172774681131,58.06183396082126,1.6936223688706045,11,-0.6699981689453054,1.1300029754638743,0.21000099182129617,0.49500274658203836,0.34000015258789773,3,0.01517762376246301,1.8000067817300194,33.639999389648445,3.11760350050475,34.09999847412109,-1.2499940395297882,34.560001373291016,0.01517762376246301
4872,2010-11-19,34.25,34.779998779296875,34.15999984741211,34.779998779296875,1652200.0,-0.01918666105604616,1.3396239995393562,-0.504761108951473,31.23732706681247,31.3929165048732,0.11734794492183198,1.9481385202938455,1.5876126853426555,0.65487204098131,18.810925279262225,0.759998321533196,-1.7176498651120369,-1.501999855041504,-4.951872983422021,1.9478732733390132,-3.2269364192317624,0.22293670914875463,1.4859196481690518,50.00000000000021,22.144440058452503,1.7249365641902568,11,0.0,1.8000011444091797,0.8799991607666016,1.1650009155273438,1.220001220703125,4,0.0382482152785697,-1.34285797326804,34.919998168945305,1.8000067817300194,33.639999389648445,3.11760350050475,34.09999847412109,0.0382482152785697
4873,2010-11-22,34.290000915527344,34.610000610351555,33.84999847412109,34.31999969482422,1134200.0,0.0011679099424042327,1.4918077894790085,0.05660160073703,33.80283436449972,31.199742259387047,0.04789530736200476,1.759720486862868,1.5002149155748583,0.652888071318543,19.578326453361722,0.7600021362304688,-1.7353112507320674,-1.3104990005493136,-4.736482981541883,2.115484980443256,-3.0234909910455983,0.40249298994697114,1.1656085579668911,52.35299925501094,22.92614760490374,1.7129919904962836,11,-0.04000091552734375,1.760000228881836,1.1099987030029297,1.125,1.0499992370605469,0,0.05920089603665324,1.3396239995393562,34.25,-1.34285797326804,34.919998168945305,1.8000067817300194,33.639999389648445,0.05920089603665324
4874,2010-11-23,33.439998626708984,34.0,33.09999847412109,34.0,1928800.0,-0.02478863418266808,2.214283281449062,18.667472024415055,32.91139647993842,30.369676284659864,0.8580091843056366,2.40707321279109,2.2697219075463693,1.537627879926319,20.33965803880929,1.190002441406257,-1.7655775416684705,-1.9535011291503892,-5.376176176965345,1.4691739186645663,-3.6648386530578705,-0.24216360524290792,1.76893789307141,17.000007629394887,-13.779118734241852,1.711337523907478,11,0.6599998474121023,2.460000991821289,2.1325016021728516,1.7750015258789062,1.5900001525878906,1,0.049940252757926684,1.4918077894790085,34.290000915527344,1.3396239995393562,34.25,-1.34285797326804,34.919998168945305,0.049940252757926684
4875,2010-11-24,33.84000015258789,34.130001068115234,33.689998626708984,33.689998626708984,1029900.0,0.011961768609626056,-4.8666395402065,-0.26785921076831903,44.165625643161064,30.817301947603553,0.4067182119498014,1.7411389783283653,1.7986609846901729,1.1758409315218614,20.582879403462893,0.69000244140625,-1.704587809625508,-1.3279996871948256,-4.516806373656621,1.8608069992669698,-2.92240303042572,0.2664036560360685,1.0736850408001999,37.0000839233402,2.473390628420489,1.594403343230897,11,0.259998321533196,2.059999465942383,1.797499656677246,1.375,2.1500015258789062,2,0.04580375975388429,2.214283281449062,33.439998626708984,1.4918077894790085,34.290000915527344,1.3396239995393562,34.25,0.04580375975388429
4876,2010-11-26,34.279998779296875,34.36999893188477,33.560001373291016,33.650001525878906,502400.0,0.013002323425679307,-1.0000000000000175,4.199938965464625,45.19703224309185,32.86846392546577,-0.16157731697785493,1.0377353924050894,1.305757781746891,0.7631119515312648,20.628915911200842,0.8099975585937571,-1.6309370428213157,-0.6870010375976534,-3.5329186630677114,2.1589165878724046,-2.109959850332686,0.7359577751373791,0.37977027339383795,70.23810064441138,33.112049019227335,1.4229588127350294,11,-0.18000030517578836,1.6200008392333984,1.3650016784667969,0.9350013732910156,1.2100028991699219,4,0.02858808568068527,-4.8666395402065,33.84000015258789,2.214283281449062,33.439998626708984,1.4918077894790085,34.290000915527344,0.02858808568068527
4877,2010-11-29,33.86999893188477,34.09000015258789,33.310001373291016,34.080001831054695,1162000.0,-0.011960322695802383,5.782611580117514,-0.3333393884347563,45.98998044848973,34.47900676549142,0.29513570542767553,1.158216327199142,1.6744065480282657,1.1861391571612714,20.82330418829298,0.9699974060058594,-1.6327911001382915,-0.8755008697509723,-3.285336179422245,1.5343344399203005,-2.080418524586605,0.32941678508466055,0.57140223980619,50.993335657517406,10.657892185175228,1.2049176548356357,11,0.22999954223631391,2.0300006866455007,1.7750015258788991,1.345001220703118,2.970001220703118,0,0.04103925106238804,-1.0000000000000175,34.279998779296875,-4.8666395402065,33.84000015258789,2.214283281449062,33.439998626708984,0.04103925106238804
4878,2010-11-30,33.130001068115234,33.61999893188477,33.029998779296875,33.40999984741211,2156100.0,-0.021848180900676528,-1.4583167766033833,1.3333091133676045,43.278308146444715,36.739934631410215,0.9062589210974323,1.60066393463039,2.3555424408470316,1.9289260504153987,21.47312698015795,0.8400001525878977,-1.698445850224509,-1.3744987487792955,-3.3620438856576627,0.6130463880990717,-2.368271317218479,-0.38072618034011185,1.2399978637695384,7.462856524697275,-34.89876954730434,0.9937725684391835,11,0.93499755859375,2.7349987030029297,2.4624996185302734,2.0849990844726562,3.0699996948242188,1,0.07063085050244511,5.782611580117514,33.86999893188477,-1.0000000000000175,34.279998779296875,-4.8666395402065,33.84000015258789,0.07063085050244511
4879,2010-12-01,33.459999084472656,33.86999893188477,33.380001068115234,33.639999389648445,2131000.0,0.009960700444257453,-1.8823714208778803,0.6428610354223687,44.32870845612989,39.24403681533826,0.5318606861010124,1.0222171393129784,1.9783300315452763,1.6150009616617353,22.63670349976046,0.7399978637695384,-1.5360948023789476,-0.8535007476806626,-2.404192399419692,0.6971909040583668,-1.6288465735501774,-0.07815492181114791,0.6955998229980551,32.08957135902828,-12.783253421003955,0.775345825869515,12,0.6049995422363281,2.405000686645508,2.285000801086426,1.7550010681152344,2.700000762939453,2,0.05618652479245467,-1.4583167766033833,33.130001068115234,5.782611580117514,33.86999893188477,-1.0000000000000175,34.279998779296875,0.05618652479245467
4880,2010-12-02,33.36999893188477,33.540000915527344,33.150001525878906,33.400001525878906,1805500.0,-0.002689783474311258,1.5161139481941794,0.16668079515105808,40.097783092031165,40.112110660066556,0.6476398088615909,0.8975432455156565,2.020708517486405,1.7154447434869198,24.404418102694695,0.3899993896484375,-1.4655719151176925,-0.7780008316039968,-1.9171718921475644,0.36117022893957085,-1.3475863618757842,-0.20841530133220942,0.6055039550781274,25.373142826235263,-13.39755560925266,0.5695855302717843,12,0.5349998474121023,2.4950008392333913,2.5275011062622,1.9450016021728445,2.920001983642571,3,0.049745277211441064,-1.8823714208778803,33.459999084472656,-1.4583167766033833,33.130001068115234,5.782611580117514,33.86999893188477,0.049745277211441064
4881,2010-12-03,33.490001678466804,33.65999984741211,33.110000610351555,33.36999893188477,4680100.0,0.003596126773242725,1.3913057900586523,-3.999745708837565,48.02260800224144,41.97714187511422,0.33912256559609943,0.7133006987470552,1.8551085625119583,1.6018993296112924,24.83631037701727,0.549999237060554,-1.2801990008464301,-0.5939981460571246,-1.7298523455654973,0.541856053451248,-1.161925245811311,-0.026071046302938328,0.37999725341796875,43.396443699100615,-0.26698331526949914,0.5679270997541848,12,0.32999801635741477,2.37499809265136,2.857497215270989,2.134998321533196,3.2999992370605398,4,0.07464914525840194,1.5161139481941794,33.36999893188477,-1.8823714208778803,33.459999084472656,-1.4583167766033833,33.130001068115234,0.07464914525840194
4882,2010-12-06,33.09999847412109,33.580001831054695,33.02000045776367,33.400001525878906,1717700.0,-0.011645362340978349,-1.4347934254391366,-2.499968211583758,39.07184132696552,42.56258709316598,0.6133425184594685,1.0002182432884013,2.169541682592424,2.001426700578385,24.751581368148262,0.5600013732910227,-1.036861796625395,-0.8860012054443445,-2.005388414518066,0.23338600362937711,-1.4456948099812053,-0.3263076009074837,0.635600433349623,9.411548231322744,-30.279344902898327,0.559693604536862,12,0.5950012207031321,2.760002136230476,3.470001220703132,2.5900020599365305,4.11000061035157,0,0.07220553820310016,1.3913057900586523,33.490001678466804,1.5161139481941794,33.36999893188477,-1.8823714208778803,33.459999084472656,0.07220553820310016
4883,2010-12-07,33.09000015258789,33.77000045776367,33.0,33.580001831054695,2138300.0,-0.0003020641085833553,-1.2985020240609895,1.6333223132088757,41.89407387042399,43.56066235877548,0.4863664467746105,0.9469288238103317,2.140658851872004,2.0417450213587784,24.561426039080207,0.7700004577636719,-0.9672352972712517,-0.8249996185302706,-1.9838831578222695,0.33388392076172835,-1.4044413881762736,-0.24555784888426757,-0.06999969482421875,10.344857825619805,-29.186791933960436,0.579441769646,12,0.5949993133544922,2.760000228881836,3.479999542236328,2.6000003814697266,5.459999084472656,1,0.11332728868865605,-1.4347934254391366,33.09999847412109,1.3913057900586523,33.490001678466804,1.5161139481941794,33.36999893188477,0.11332728868865605
4884,2010-12-08,32.43000030517578,33.439998626708984,32.279998779296875,33.150001525878906,1933200.0,-0.019945598197904313,-1.2744999775606982,1.4693852130384135,40.59098734802013,43.163480325982036,1.104144002960858,1.5410215435937573,2.758464708464288,2.723904388885643,24.52939744275871,1.1599998474121094,-0.8478314420120796,-1.3929994583129854,-2.7140214249061856,-0.07197749171978529,-2.053510441609589,-0.7324884750163818,1.3400001525878906,10.067205161356393,-31.210778195004288,0.6605109832966013,12,0.8949985504150391,2.8349990844726562,4.239999771118164,3.3600006103515625,6.989997863769531,2,0.11625039846706331,-1.2985020240609895,33.09000015258789,-1.4347934254391366,33.09999847412109,1.3913057900586523,33.490001678466804,0.11625039846706331
4885,2010-12-09,33.169998168945305,33.240001678466804,32.080001831054695,32.580001831054695,2639700.0,0.02281831195824635,2.1780671592654293,-0.8194379688890575,35.144310854466326,42.04651128280144,0.2895622190307279,0.7388829502333394,2.0030221233853425,2.012669750012222,24.729947060183626,1.1599998474121094,-0.7598608434190908,-0.5895015716552834,-1.907737941257821,0.7287347979472543,-1.2486197564565487,0.06961661314598189,0.6000022888183665,64.49687713730381,28.096826599612335,0.6591181848012676,12,-0.08499717712401633,1.5550022125244283,3.50000190734864,2.6200027465820384,6.830001831054695,3,0.09014174988005053,-1.2744999775606982,32.43000030517578,-1.2985020240609895,33.09000015258789,-1.4347934254391366,33.09999847412109,0.09014174988005053
4886,2010-12-10,34.130001068115234,34.540000915527344,33.279998779296875,33.299999237060554,2595600.0,0.02894190389400486,-1.8965474906386748,1.4067914964051322,49.029135502524305,42.38419517769417,-0.775508430359281,-0.3044624670134368,1.050339380145843,1.0949686797817861,24.07455045060813,1.3700027465820384,-0.5660394540018601,0.413501358032228,-0.7865385545747117,1.6135412706391676,-0.18651859827124184,1.0135213143356978,-2.0499992370605398,83.33333333333329,46.643755530969266,0.6000199563034708,12,-0.8199996948242188,0.5049991607666016,2.594999313354492,1.6599998474121094,5.319999694824219,4,0.06328742396173004,2.1780671592654293,33.169998168945305,-1.2744999775606982,32.43000030517578,-1.2985020240609895,33.09000015258789,0.06328742396173004
4887,2010-12-13,33.950000762939446,34.389999389648445,33.720001220703125,34.25,1316000.0,-0.00527396131094604,1.3103464151588373,-0.3614440665502461,47.31012686879315,42.832175035732874,-0.6514761183942142,-0.11624553253705727,1.2405548850933243,1.3022831801216697,23.299037248008464,0.6699981689453196,-0.5447991092720414,0.22450103759764772,-0.9799202401143319,1.4289223153096273,-0.37770960125834563,0.8267116764536411,-1.8699989318847514,76.01624503391324,39.60159446454329,0.602210638855991,12,-0.6399993896484304,-0.3400001525878764,2.5174989700317454,1.8400001525878977,5.95000076293946,0,0.08365243265879707,-1.8965474906386748,34.130001068115234,2.1780671592654293,33.169998168945305,-1.2744999775606982,32.43000030517578,0.08365243265879707
4888,2010-12-14,34.200000762939446,34.34999847412109,33.97999954223633,34.040000915527344,984500.0,0.007363770084886312,-1.6428250296316982,-0.5333341810459563,56.643373898939814,44.2004711960451,-0.819962886448387,-0.41592333457297315,1.0190374612892796,1.0813284121937627,22.494632552748346,0.3999977111816406,-0.5623344221920021,0.4925010681152244,-0.6694187252715693,1.6544208615020182,-0.088458828578176,1.0734609648086249,-2.0707989501952966,86.17885044210153,45.35411781186094,0.5809598966933982,12,-0.8899993896484304,-0.6100006103515554,2.052499771118171,1.5900001525878977,5.86000061035157,1,0.08801164486507762,1.3103464151588373,33.950000762939446,-1.8965474906386748,34.130001068115234,2.1780671592654293,33.169998168945305,0.08801164486507762
4889,2010-12-15,34.380001068115234,34.700000762939446,34.09000015258789,34.169998168945305,1630000.0,0.005263166700593791,-2.2973101151629116,1.312519371528129,54.909099232066744,45.846172989382374,-0.9563022546508932,-0.604883687960367,0.8453753865986613,0.9171848021151305,21.305330070396284,0.6100006103515554,-0.5561480013914348,0.65850124359131,-0.5297798114537855,1.8467822986364055,0.06436071606876226,1.2526417711138578,-2.202583273315419,87.7862662106502,44.55779369338764,0.5941405275225489,12,-0.9899997711181641,-0.7900009155273438,1.8724994659423828,1.4099998474121094,6.049999237060547,2,0.12129139148900903,-1.6428250296316982,34.200000762939446,1.3103464151588373,33.950000762939446,-1.8965474906386748,34.130001068115234,0.12129139148900903
4890,2010-12-16,34.59000015258789,34.81999969482422,34.18000030517578,34.310001373291016,948700.0,0.006108175623863232,-1.3703640910439536,1.3333091133675594,52.94118924443666,46.39268201629295,-1.089631266354715,-0.7800557691564975,0.6591149580712354,0.7257018676963298,19.779578472115187,0.6399993896484375,-0.4543772081299835,0.821000289916995,-0.42796406328328374,2.069964643117274,0.19651811331685565,1.4454824665171344,-2.31167903906249,85.06497366869623,43.38368116101179,0.6244821766001409,12,-1.1399993896484375,-1.0,1.6750011444091797,1.2000007629394531,5.6100006103515625,3,0.13963567490750828,-2.2973101151629116,34.380001068115234,-1.6428250296316982,34.200000762939446,1.3103464151588373,33.950000762939446,0.13963567490750828
4891,2010-12-17,35.45000076293945,35.72999954223633,34.310001373291016,34.529998779296875,3242600.0,0.02486269460993973,-1.0882375215629077,3.2857356948228884,63.81120186946791,49.14149985434877,-1.8353774251525223,-1.6846889169517638,-0.1943889062656794,-0.09957637979341882,19.814866844040147,1.4199981689453125,-0.35757266479861016,1.6545007705688448,0.2859438219924968,3.023057719145193,0.9702222962806744,2.3387792448570153,-3.0191789345361215,86.06970084018303,43.684021521717455,0.6842784742881739,12,-1.5450000762939453,-1.5450000762939453,0.8150005340576172,0.39999961853027344,4.299999237060547,4,0.12834976415056265,-1.3703640910439536,34.59000015258789,-2.2973101151629116,34.380001068115234,-1.6428250296316982,34.200000762939446,0.12834976415056265
4892,2010-12-20,35.560001373291016,35.83000183105469,35.20000076293945,35.75,1367900.0,0.0031029790686651904,2.5999825614979675,-0.20651980113860174,73.87031838083084,52.69441591106065,-1.7430277187850862,-1.7829270601959166,-0.302605888785223,-0.16460155622871753,19.887998048271406,0.6300010681152344,-0.20095531363087815,1.6990013122558594,0.1283766786488414,3.2696259458628774,0.9136889954523539,2.484313629059365,-2.8652453277810466,85.4053987178509,37.00759941299037,0.7853123168035088,12,-1.6049995422363281,-1.6049995422363281,0.7049999237060547,0.28999900817871094,3.829998016357422,0,0.10939255453938768,-1.0882375215629077,35.45000076293945,-1.3703640910439536,34.59000015258789,-2.2973101151629116,34.380001068115234,0.10939255453938768
4893,2010-12-21,36.31999969482422,36.400001525878906,35.459999084472656,35.58000183105469,1561200.0,0.02137228043258843,1.0888907726868138,-3.8947537494729656,75.90578257900972,56.61828204783727,-2.2313138402232227,-2.5118279498957534,-1.0397021165962599,-0.8915139851702918,19.89363443374171,0.94000244140625,-0.10561244263755043,2.35749969482422,0.4449821488619108,4.2700172407865296,1.401240921843069,3.3137584678053713,-3.3117190707597786,96.53671932927423,44.172685231380896,0.9562587729811539,12,-2.079998016357422,-2.079998016357422,-0.19749927520751953,-0.17999839782714844,2.6899986267089844,1,0.09856833318103964,2.5999825614979675,35.560001373291016,-1.0882375215629077,35.45000076293945,-1.3703640910439536,34.59000015258789,0.09856833318103964
4894,2010-12-22,35.110000610351555,35.97999954223633,34.889999389648445,35.84000015258789,2455400.0,-0.03331495304624399,1.158419730704573,-0.9864887156805227,63.102415954618756,59.72473817007643,-0.6718279100395108,-1.2335461573591502,0.19992088280705644,0.3312987487127188,19.044390792059318,1.4300003051757741,0.07674710280104335,1.064000511169425,-0.8976577890054003,3.0256588113442504,0.08317136108200884,2.0448296612568413,-1.6947134780693816,41.89188260361505,-13.312688254804677,0.9808291500874139,12,-0.27000045776366477,-0.8699989318847585,0.7924995422363352,1.125000000000007,3.779998779296882,2,0.14098549350295486,1.0888907726868138,36.31999969482422,2.5999825614979675,35.560001373291016,-1.0882375215629077,35.45000076293945,0.14098549350295486
4895,2010-12-23,35.38999938964844,35.560001373291016,34.889999389648445,35.060001373291016,1438800.0,0.007974901009096813,-1.0000000000000213,-0.4520523606720098,63.97057297320331,61.38489788904077,-0.674761176636693,-1.4666656520641084,-0.046589590328011354,0.05421581259988528,18.31776500417213,0.670001983642571,0.2554913150300848,1.2664993286132784,-0.7814657124429729,3.3144643696695297,0.2425168080851563,2.2904818491414005,-1.6165465301346558,51.67454246451329,-4.8161541476494065,1.023982520528125,12,-0.3299980163574219,-1.1499977111816406,0.43250083923339844,0.8100013732910156,3.4599990844726562,3,0.14241313937410083,1.158419730704573,35.110000610351555,1.0888907726868138,36.31999969482422,2.5999825614979675,35.560001373291016,0.14241313937410083
4896,2010-12-27,35.2599983215332,35.470001220703125,34.689998626708984,35.31999969482422,1004600.0,-0.003673384299443083,3.33329448041283,-0.18182343625371358,66.51376762183853,63.518635750490255,-0.4108149362722955,-1.3275449704904645,0.09609213986018972,0.17011993814978155,17.77411664866517,0.7800025939941406,0.5147308308614669,1.087498283386232,-1.0221976456520778,3.1971942124245416,0.03265031886707703,2.1423462479053867,-1.1713596220556042,33.33325897288893,-27.91002043271392,1.054847964519155,12,-0.06999778747558594,-1.0199966430664062,-0.09999752044677734,0.7900028228759766,3.710002899169929,0,0.14010217460473906,-1.0000000000000213,35.38999938964844,1.158419730704573,35.110000610351555,1.0888907726868138,36.31999969482422,0.14010217460473906
4897,2010-12-28,35.2599983215332,35.45000076293945,35.06999969482422,35.2599983215332,818800.0,0.0,-1.0000200774991468,-0.0,66.61560930015182,64.62666190618047,-0.22959429446657964,-1.2838963984692242,0.07325013761897026,0.15827491640173008,16.990442974252655,0.3800010681152344,0.7761572320910446,1.01799831390381,-1.140749911032941,3.176746538840561,-0.06137579856456199,2.097372426372182,-0.8939960828874476,33.33325897288893,-32.929434433088886,1.0793741124683738,12,-0.014997482299804688,-1.0199966430664062,-0.10999774932861328,0.7900028228759766,3.5400009155273438,1,0.12733981543398887,3.33329448041283,35.2599983215332,-1.0000000000000213,35.38999938964844,1.158419730704573,35.110000610351555,0.12733981543398887
4898,2010-12-29,35.470001220703125,36.040000915527344,35.279998779296875,35.34000015258789,1055900.0,0.00595583973813385,-5.079924317561073,100.0,74.99999999999989,66.85898421372859,-0.2687661311580243,-1.3803764393020828,-0.1853500961819634,-0.06933797972604339,16.16163545038683,0.7800025939941406,0.8865088413247122,1.1110012054443388,-1.047633173816152,3.2696355847048295,0.031684015814093414,2.190318395074584,-0.859919067589388,57.77787196767403,-14.949034881916333,1.079317189630246,12,-0.18000030517578125,-1.2299995422363281,-0.32000064849853516,0.5799999237060547,3.9899978637695312,2,0.1105158735280023,-1.0000200774991468,35.2599983215332,3.33329448041283,35.2599983215332,-1.0000000000000213,35.38999938964844,0.1105158735280023
4899,2010-12-30,35.34000015258789,35.4900016784668,35.220001220703125,35.25,630100.0,-0.003665099059521726,-2.600061036087587,0.69230317791015,69.83546605166637,68.73612608119856,0.01311019124910473,-1.1618789855387206,-0.11193946876780814,0.03477348760108612,15.604831454468481,0.2700004577636719,1.0333060656575839,0.8870000839233398,-1.2705338258364023,3.044533993683082,-0.19176687095653477,1.9657670388032145,-0.515127674742331,48.148179544780234,-24.561444412353424,1.0787669548798715,12,0.015001296997070312,-1.0999984741210938,-0.18999958038330078,0.7100009918212891,2.990001678466797,3,0.10384827824276521,-5.079924317561073,35.470001220703125,-1.0000200774991468,35.2599983215332,3.33329448041283,35.2599983215332,0.10384827824276521
4900,2010-12-31,35.029998779296875,35.439998626708984,34.970001220703125,35.36999893188477,938600.0,-0.00877196864608143,-1.0434879960194055,-3.7777730682830444,59.33606904438732,68.23888910063405,0.43816694879737383,-0.7601093063537334,0.1534661822117016,0.3208115680814956,14.691884972355313,0.4699974060058594,1.0973126817833219,0.4939987182617216,-1.6152930456902723,2.6032904822137155,-0.5606471637142789,1.548644600237722,1.3700027465820312,25.185153788553098,-44.27296768074166,1.0546458819759983,12,0.5150012969970703,-0.7899971008300781,-0.029999732971191406,0.8700008392333984,3.450000762939453,4,0.11019128589387406,-2.600061036087587,35.34000015258789,-5.079924317561073,35.470001220703125,-1.0000200774991468,35.2599983215332,0.11019128589387406
4901,2011-01-03,35.9900016784668,36.22999954223633,35.189998626708984,35.20000076293945,1752900.0,0.02740516507632007,-1.567887048008364,-2.3235310617194815,68.21427403665375,67.61043972905883,-0.48855855234225487,-1.6055317919546823,-0.8186523446302161,-0.6418483852324002,14.197082888705745,1.2000007629394531,1.1949551773090832,1.3290016174316435,-0.8153073193721028,3.4733105542353897,0.2568471490297739,2.401156085833513,0.3813998413085926,80.95252512102597,11.814872011564532,1.072154468401873,1,-0.44500160217285156,-1.75,-0.9900026321411133,-0.09000205993652344,2.1399993896484304,0,0.07946642573694196,-1.0434879960194055,35.029998779296875,-2.600061036087587,35.34000015258789,-5.079924317561073,35.470001220703125,0.07946642573694196
4902,2011-01-04,35.4900016784668,36.22000122070313,35.31999969482422,36.02000045776367,1229300.0,-0.013892747337635014,-1.0689624933133555,-0.6708837532714612,61.02563734721666,65.9570902588596,0.0005227488781258671,-0.966870069395533,-0.35552586725050617,-0.15606216485120683,13.59130212528128,0.9000015258789134,1.2898771572971697,0.7095014572143583,-1.3324635839671402,2.7514664983958568,-0.3114810633763909,1.7304839778051075,0.8533718353271453,41.26993257664978,-24.649982372524377,1.0209825205907483,1,-0.030002593994140625,-1.25,-0.4900026321411133,0.40999794006347656,2.6699981689453125,1,0.098055772827641,-1.567887048008364,35.9900016784668,-1.0434879960194055,35.029998779296875,-2.600061036087587,35.34000015258789,0.098055772827641
4903,2011-01-05,36.84000015258789,37.06999969482422,35.560001373291016,35.560001373291016,2866800.0,0.03803883939910291,-1.3593746274706149,-2.415097598894455,67.52135033680166,66.44808296799103,-1.4169656745814407,-2.1307688767009267,-1.7561627460344909,-1.5109717930024757,13.516522635283469,1.5799980163574219,1.2808138497319703,1.871999931335452,-0.20475489162123495,3.948754754292139,0.8336225198571086,2.9103773428137956,-1.8699989318847656,89.04763288780059,24.824023750332984,1.0383774114783446,1,-0.9600009918212891,-2.2649993896484375,-1.840001106262207,-0.9400005340576172,1.6199989318847656,2,0.053203015101914275,-1.0689624933133555,35.4900016784668,-1.567887048008364,35.9900016784668,-1.0434879960194055,35.029998779296875,0.053203015101914275
4904,2011-01-06,36.20000076293945,36.79999923706055,36.18000030517578,36.599998474121094,1548900.0,-0.017372404641629147,-1.8181857589970782,-0.31249850988245953,60.80536658450136,66.09639336924637,-0.6773168815373438,-1.2583660634038978,-1.183664592433928,-0.8814113777239356,12.764757997650172,0.6599998474121094,1.1962165990274016,1.0435005187988295,-0.7247613046839163,2.8117623422815754,0.15936960705745662,1.9276314305402025,-1.1879995727539097,58.57144933170089,-2.891284989408149,0.8841309117413731,1,-0.32000160217285156,-1.625,-1.235001564025879,-0.33500099182128906,2.770000457763679,3,0.09005520035432424,-1.3593746274706149,36.84000015258789,-1.0689624933133555,35.4900016784668,-1.567887048008364,35.9900016784668,0.09005520035432424
4905,2011-01-07,36.15999984741211,36.36000061035156,35.720001220703125,36.2599983215332,1462800.0,-0.0011049976432125908,3.2666191953613755,0.24999761580056648,55.354438624270415,64.85646792507214,-0.5773159189432135,-1.0359922272553348,-1.2378445473748343,-0.8518686681848067,11.553872253749322,0.6399993896484375,1.0207230103977167,0.8539995193481431,-0.6996635457972147,2.407662584493501,0.07716798677546421,1.630831051920822,-1.106838687133795,51.59578029791145,-6.475323504355778,0.7768315325726778,1,-0.1399993896484375,-1.5849990844726562,-1.1950006484985352,-0.2950000762939453,3.3300018310546875,4,0.06001111705750972,-1.8181857589970782,36.20000076293945,-1.3593746274706149,36.84000015258789,-1.0689624933133555,35.4900016784668,0.06001111705750972
4906,2011-01-10,36.290000915527344,36.540000915527344,35.709999084472656,35.95000076293945,2163300.0,0.003595162297118648,-1.0243860457110425,-3.4000534065766383,55.488713954725014,63.620146220024715,-0.6099934700558123,-1.0496927083995686,-1.4608457962572245,-0.993115212013322,12.112165814204207,0.8300018310546875,1.0049546304097348,0.8760005950927763,-0.633121164124006,2.3851223543095585,0.12143971548438515,1.6305614747011674,-1.1965029845581086,55.42864118303571,0.7814691843892376,0.754560879608392,1,-0.2700004577636719,-1.7150001525878906,-1.4050016403198242,-0.4250011444091797,3.3600006103515625,0,0.060347163721672814,3.2666191953613755,36.15999984741211,-1.8181857589970782,36.20000076293945,-1.3593746274706149,36.84000015258789,0.060347163721672814
4907,2011-01-11,36.790000915527344,37.849998474121094,36.52000045776367,37.65999984741211,2442200.0,0.013777899900412116,1.1280033203226327,-2.5588192395292215,53.677626795263805,61.250993641720704,-0.9723968289297247,-1.3976775123978769,-2.0499533956037155,-1.4854405849998784,13.078694806537122,1.55999755859375,0.974080210663459,1.2340005874633775,-0.2288504996579519,2.696851674584707,0.5025750439027163,1.9654261310240386,-1.6569729492810055,53.711838403222345,4.183164351905745,0.7314255435606631,1,-0.3800010681152344,-1.8250007629394531,-1.9475011825561523,-0.9250011444091797,3.05999755859375,1,0.03642294425772441,-1.0243860457110425,36.290000915527344,3.2666191953613755,36.15999984741211,-1.8181857589970782,36.20000076293945,0.03642294425772441
4908,2011-01-12,37.209999084472656,37.27999877929688,36.59000015258789,37.040000915527344,1253200.0,0.011416095637226453,3.4516391021853114,-0.19540043408677352,68.74996594024014,61.130382518228906,-1.2511967284483063,-1.666030226008175,-2.544732730951388,-1.8987567359494335,14.097456226616705,0.6899986267089915,0.951600735408789,1.5034988403320284,0.009042011669997407,2.9979556689940594,0.7562704260010094,2.2507272546630475,-1.9682922979113258,70.0934779353569,18.789194868435757,0.7472284143310163,1,-0.7999992370605469,-2.2449989318847656,-2.4324989318847656,-1.3499984741210938,1.9500007629394531,2,0.025530792429819815,1.1280033203226327,36.790000915527344,-1.0243860457110425,36.290000915527344,3.2666191953613755,36.15999984741211,0.025530792429819815
4909,2011-01-13,38.54999923706055,38.54999923706055,37.18999862670898,37.310001373291016,2431000.0,0.03601182976505535,1.1935531505146888,7.29418364599228,73.72369594491263,62.72900772939838,-2.3333503278047516,-2.822307740054981,-3.9238854856640444,-3.2184668145729347,15.899779147080906,1.3600006103515696,0.9695450987082737,2.6349990844726534,0.7959433781082481,4.474054790837059,1.7154712312904508,3.554526937654856,-3.2039607829968233,100.0,46.72904770199284,0.9195278531822016,1,-1.6800003051757812,-3.2349987030029297,-3.782499313354492,-2.6999988555908203,-0.32999801635741477,3,-0.002334634354580367,3.4516391021853114,37.209999084472656,1.1280033203226327,36.790000915527344,-1.0243860457110425,36.290000915527344,-0.002334634354580367
4910,2011-01-14,39.41999816894531,39.41999816894531,38.31999969482422,38.560001373291016,3006600.0,0.02256806612458706,1.5581455179357975,0.6935469977665524,78.10808679151715,63.82832025771654,-2.810717347455032,-3.4908813922773874,-4.804392094446449,-4.045187137480809,18.105927737003256,1.0999984741210938,0.950506750146701,3.263498115539548,0.9497843073015488,5.577211923777547,2.106641211420545,4.420355019658551,-3.8817220679017765,100.0,42.38091538915177,1.156856904119001,1,-2.049999237060547,-3.6699981689453125,-5.124999046325684,-3.9299983978271484,4.55000305175782,4,-0.011415448227917069,1.1935531505146888,38.54999923706055,3.4516391021853114,37.209999084472656,1.1280033203226327,36.790000915527344,-0.011415448227917069
4911,2011-01-18,40.0,40.11000061035156,39.459999084472656,39.459999084472656,2977300.0,0.014713390613792843,-1.4074089772390115,0.6279103808945055,79.69923194629217,65.90316410205827,-3.086679411720219,-3.9131607800163692,-5.326804151602765,-4.584006132192293,19.77031583439026,0.69000244140625,1.0243230171926854,3.615999984741208,0.7628847538059063,6.46911521567651,2.189442369273557,5.042557600208859,-4.15118613352432,96.93591627643059,34.74760118157781,1.4265576154676496,1,-2.164999008178711,-3.3050003051757812,-6.094999313354492,-4.60999870300293,3.5800018310546875,1,-0.012749958038330123,1.5581455179357975,39.41999816894531,1.1935531505146888,38.54999923706055,3.4516391021853114,37.209999084472656,-0.012749958038330123
4912,2011-01-19,39.45000076293945,39.97000122070313,39.20000076293945,39.91999816894531,2623900.0,-0.013749980926513694,1.7017393573947361,-0.8703640910439537,73.91825639064685,66.61393144137439,-2.141033934749643,-3.2219828053982766,-4.733767830082087,-3.978040342001684,21.289290639914363,0.7999992370605469,1.2090771590384861,2.8715007781982393,-0.26171845195523247,6.004720008351711,1.3048911631215034,4.438110393274975,-3.1750682220761846,81.2500067732542,17.739427382108587,1.5666096150767346,1,-1.5400009155273438,-2.5349998474121094,-5.477499961853027,-4.059999465942383,5.3899993896484375,2,0.005069727733119311,-1.4074089772390115,40.0,1.5581455179357975,39.41999816894531,1.1935531505146888,38.54999923706055,0.005069727733119311
4913,2011-01-20,39.900001525878906,40.11999893188477,39.22999954223633,39.34000015258789,1790100.0,0.011406863225265074,-1.2820421278115142,-1.1914988596427152,76.38888704924004,68.34543371523425,-2.3594472706651786,-3.5732283935028377,-5.1168841739414574,-4.38597448008651,22.353565449692486,0.8899993896484446,1.2837682854962793,3.1425014495849624,-0.32025612106946966,6.605259020239394,1.4111226642577464,4.873880234912178,-3.2415621780668076,92.4915568910609,25.920836202352902,1.731378785327217,1,-1.9850025177001953,-2.8500022888183594,-6.440000534057617,-4.510000228881836,6.769996643066406,3,-0.001253209269312494,1.7017393573947361,39.45000076293945,-1.4074089772390115,40.0,1.5581455179357975,39.41999816894531,-0.001253209269312494
4914,2011-01-21,40.060001373291016,40.11999893188477,39.70000076293945,39.93999862670898,2075100.0,0.004010021085045112,2.5000158947132705,0.21429009339174707,79.62309540380741,71.0419511351828,-2.1392944559684324,-3.5240523897828666,-5.19902434603965,-4.489297479976486,24.215270742312228,0.4199981689453196,1.468362155665801,3.0550012588500977,-0.6134391789230449,6.72344169662324,1.2207810399635264,4.889221477736669,-2.9861748753901978,96.6668008875529,23.83409857193068,1.8342202188865706,1,-2.1450023651123047,-2.9550018310546875,-6.6100006103515625,-4.670000076293945,5.979999542236328,4,-0.022466337868848885,-1.2820421278115142,39.900001525878906,1.7017393573947361,39.45000076293945,-1.4074089772390115,40.0,-0.022466337868848885
4915,2011-01-24,40.43000030517578,40.61999893188477,39.77999877929688,40.0,1613400.0,0.009236118801819515,1.0740807022831373,3.583253862292368,78.10126527267609,73.55445683717737,-2.0561193582402595,-3.686095190065892,-5.490739272413059,-4.794942866928551,26.26431849259665,0.8400001525878906,1.5089979906888118,3.1730001449584933,-0.7142321520039161,7.060232441920903,1.2293839964772886,5.116616293439698,-2.9906331151968857,86.61979776705559,14.202239171393273,1.9436161484812065,1,-1.8600006103515625,-3.030000686645508,-6.939999580383301,-5.039999008178711,6.849998474121101,0,-0.05466235636386396,2.5000158947132705,40.060001373291016,-1.2820421278115142,39.900001525878906,1.7017393573947361,39.45000076293945,-0.05466235636386396
4916,2011-01-25,40.20000076293945,40.88000106811523,40.0,40.29999923706055,1479700.0,-0.005688833551823702,-2.520004272460909,-0.23255442593282588,80.86501166407854,76.57527737815678,-1.3557285797409406,-3.2327732173248123,-5.201245247818484,-4.526821299570791,28.725785754090833,0.8800010681152273,1.6638360512960588,2.696000480651854,-1.2836394374143083,6.675640398718016,0.7061805216187693,4.685820439684939,-2.3153451290937355,59.52379871117777,-16.138341276291577,1.989819959033082,1,-1.4650001525878906,-2.604999542236328,-6.680000305175781,-4.809999465942383,9.75,1,0.09378110413468588,1.0740807022831373,40.43000030517578,2.5000158947132705,40.060001373291016,-1.2820421278115142,39.900001525878906,0.09378110413468588
4917,2011-01-26,39.75,40.63000106811523,39.56999969482422,40.36000061035156,1913500.0,-0.011194048616892327,-1.1855670913952976,6.100099183642328,71.61961400702516,76.89412716335511,-0.4936041534527362,-2.5604195997958996,-4.656422100263441,-4.049550496593568,31.079963812863724,1.0600013732910085,1.892568634133461,2.0214996337890625,-1.9316270460196847,5.97462631359781,0.044936293884688894,3.998062973693436,-1.3860890966711636,31.515150113978564,-40.70009173692894,1.9765633399043747,1,-0.7150001525878977,-1.9650001525878906,-5.844999313354492,-4.35999870300293,11.319999694824219,2,0.09635224732213055,-2.520004272460909,40.20000076293945,1.0740807022831373,40.43000030517578,2.5000158947132705,40.060001373291016,0.09635224732213055
4918,2011-01-27,39.38999938964844,40.040000915527344,39.22999954223633,39.75,1924100.0,-0.009056619128341215,-1.3823559110951542,0.5901643444980864,74.72866859984067,77.00579079168045,0.23261100822258385,-1.9939138518426631,-4.229295298864592,-3.6738363518248818,32.724391943518114,0.8100013732910156,2.1297918758157834,1.4654991149902372,-2.403968179471619,5.334966409452093,-0.4692345322406908,3.400232762221165,-0.6235140599537772,9.696951481719566,-61.59027927633818,1.9347336472309284,1,0.21000099182128906,-1.6049995422363281,-5.43499755859375,-3.999998092651367,10.229999542236335,3,0.13836001135790044,-1.1855670913952976,39.75,-2.520004272460909,40.20000076293945,1.0740807022831373,40.43000030517578,0.13836001135790044
4919,2011-01-28,39.0099983215332,40.43999862670898,38.65999984741211,39.86000061035156,2319800.0,-0.009647145823899028,-1.296773748963254,2.3611134658585176,70.98673114758887,76.2145290534662,0.7651931829140963,-1.3964658634362905,-3.770370151499222,-3.2634063551742685,34.258353497361135,1.779998779296868,2.3633025538054326,0.9019981384277358,-2.7956800016063212,4.599676278461793,-0.9468409315892927,2.7508372084447643,1.8700027465820241,15.765688363461457,-55.61594693237448,1.8488390700170287,1,0.7600021362304688,-1.2249984741210938,-4.769996643066406,-3.619997024536133,7.790000915527344,4,0.1963599122531583,-1.3823559110951542,39.38999938964844,-1.1855670913952976,39.75,-2.520004272460909,40.20000076293945,0.1963599122531583
4920,2011-01-31,38.88999938964844,39.15999984741211,38.34000015258789,38.93999862670898,2495500.0,-0.003076107076337098,2.3469260651921746,0.05882247344303836,69.17403349732409,75.0450625591364,0.8963682748692037,-1.0250109719220788,-3.5563848807029146,-3.129973211486245,36.08283201379345,0.8199996948242188,2.4838045125790487,0.5889991760253892,-2.8242370444982114,4.00223539654899,-1.1176189342364111,2.2956172862871895,1.9456016540527301,21.653505465227756,-49.60849926102476,1.7066181102618008,1,0.720001220703125,-1.1049995422363281,-4.349998474121094,-3.499998092651367,8.540000915527344,0,0.1838519320671952,-1.296773748963254,39.0099983215332,-1.3823559110951542,39.38999938964844,-1.1855670913952976,39.75,0.1838519320671952
4921,2011-02-01,38.849998474121094,39.5,38.83000183105469,39.150001525878906,1991000.0,-0.0010285655992576803,-2.9412081500762945,6.00015259021982,66.29744982646748,74.19830627422759,0.8449409926889189,-0.8008186875679755,-3.4621891453425775,-3.074079559397262,37.25383134112234,0.6699981689453125,2.449002832388558,0.4059984207153349,-2.8348613706030648,3.6468582120337345,-1.214431474943865,2.0264283163745347,1.885778533935543,22.270660158917963,-49.09583566529889,1.6204298956591985,2,0.7600021362304688,-1.0649986267089844,-4.1999969482421875,-3.4599971771240234,5.950000762939453,1,0.2169884333661225,2.3469260651921746,38.88999938964844,-1.296773748963254,39.0099983215332,-1.3823559110951542,39.38999938964844,0.2169884333661225
4922,2011-02-02,38.97000122070313,39.68000030517578,38.900001525878906,38.93000030517578,2114300.0,0.0030888739072145732,-14.600213626306553,-0.13333502873711742,64.61794756759363,72.8904241096002,0.7260409160474168,-0.6816917256003876,-3.503885901800494,-3.186591388595737,38.53557527184284,0.8300018310546875,2.2890678858716385,0.352001190185554,-2.5800402712981807,3.2840426516692887,-1.1140195405563134,1.8180219209274213,1.669944713134754,30.000072660953535,-39.811995185231495,1.466020730741866,2,0.6399993896484304,-1.0450000762939524,-4.255000114440925,-3.579999923706062,7.479999542236321,2,0.28175517573253517,-2.9412081500762945,38.849998474121094,2.3469260651921746,38.88999938964844,-1.296773748963254,39.0099983215332,0.28175517573253517
4923,2011-02-03,38.79999923706055,39.099998474121094,38.5,38.5099983215332,2416700.0,-0.0043623807625715605,-2.870988383540067,7.2498569521253575,52.5773163441875,69.8853375474202,0.8086349891338855,-0.37663283442775963,-3.257228412410875,-3.014481773689411,38.905200779492944,0.5999984741210938,2.035281872419695,0.08399925231933736,-2.72631555308633,2.894314057725005,-1.3211581503834964,1.489156655022171,1.7479488655273414,21.904734224398894,-42.26750189971048,1.4051574027028348,2,0.8100013732910156,-0.8749980926513672,-4.057497978210449,-3.4099979400634766,6.63999938964843,3,0.31623713141838805,-14.600213626306553,38.97000122070313,-2.9412081500762945,38.849998474121094,2.3469260651921746,38.88999938964844,0.31623713141838805
4924,2011-02-04,39.459999084472656,39.91999816894531,38.5099983215332,38.88000106811523,2939500.0,0.01701030568015316,-1.1363577251749122,1.9999868459130496,50.43104369630451,66.81086848337894,0.060987856888338854,-0.8220249508387809,-3.803920720992494,-3.679532036524648,39.51406361895783,1.4099998474121094,1.875500930809011,0.5809991836547823,-1.982172466942231,3.1441708342517956,-0.7005866416437243,1.862585008953289,0.9996311001152307,70.88609734250471,10.781278656827794,1.2815858252985082,2,0.15000152587890625,-1.5349979400634766,-4.694997787475586,-4.069997787475586,6.25,4,0.2574759270942313,-2.870988383540067,38.79999923706055,-14.600213626306553,38.97000122070313,-2.9412081500762945,38.849998474121094,0.2574759270942313
4925,2011-02-07,38.33000183105469,39.20000076293945,38.20000076293945,39.02000045776367,2090900.0,-0.028636525079460018,-1.1052614671715448,-1.1896568733844886,33.911393223807266,61.59379976779324,0.9630486231543642,0.5047581489982633,-2.5843056571904697,-2.558013969230757,40.717435090925505,1.2599983215332031,1.6081177731429719,-0.6574981689453097,-2.8996669725932733,1.584670634702654,-1.778582570769288,0.4635862328786686,2.0448431522532005,7.558213033420791,-45.9095272151042,1.121084401823981,2,1.0849990844726562,-0.4050006866455078,-3.5325002670288086,-2.940000534057617,5.9199981689453125,0,0.22097565878912984,-1.1363577251749122,39.459999084472656,-2.870988383540067,38.79999923706055,-14.600213626306553,38.97000122070313,0.22097565878912984
4926,2011-02-08,38.47999954223633,39.06999969482422,38.13000106811523,38.7599983215332,1737900.0,0.003913323872061891,1.0888822955961672,0.40579613996096836,39.87472823273633,58.06659023731671,0.6072718885628916,0.5557347938431931,-2.6552794873767454,-2.7085194904286283,41.77822610974248,0.9399986267089915,1.2856124338891135,-0.6170003890991183,-2.487605424284979,1.2536046460867425,-1.5523029066920486,0.3183021284938121,1.7643547878494559,19.55301905007523,-29.144640044205076,0.9353025175929293,2,0.8050003051757741,-0.44499969482421875,-3.587498664855957,-3.089998245239258,6.069999694824219,1,0.23258838018217154,-1.1052614671715448,38.33000183105469,-1.1363577251749122,39.459999084472656,-2.870988383540067,38.79999923706055,0.23258838018217154
4927,2011-02-09,38.13000106811523,38.59000015258789,38.06999969482422,38.400001525878906,849700.0,-0.00909559455001907,-1.6666471042773163,0.9642915531335403,31.130053560317393,53.222299677369676,0.7859593336775461,1.0659202860891952,-2.215477301138087,-2.3524469308355336,41.78392084027857,0.5200004577636719,0.9415053511983089,-1.033998870849615,-2.6329516538647084,0.5649539121654783,-1.8334752623571617,-0.23452247934206838,1.9452050010129156,3.2433201502781923,-38.26587009681744,0.7994763915075461,2,1.1249980926513743,-0.030000686645500707,-3.237500190734856,-2.739999771118157,6.25999832153321,2,0.17492782538951612,1.0888822955961672,38.47999954223633,-1.1052614671715448,38.33000183105469,-1.1363577251749122,39.459999084472656,0.17492782538951612
4928,2011-02-10,38.15999984741211,38.84000015258789,38.06999969482422,38.06999969482422,1121000.0,0.0007867500250864357,-16.11109227313186,-0.33333333333332454,29.16663878143794,48.575622747797354,0.6293160029854192,1.170768273112401,-2.1296162291305905,-2.380127305087491,41.86448440600847,0.7700004577636719,0.5740953164253,-1.0515001296997042,-2.4499096987220526,0.3469094393226442,-1.7507049142108784,-0.35229534518853,1.7146855842856397,4.864877125406729,-28.44172298906495,0.699204784511174,2,0.8349990844726562,0.060001373291015625,-3.309999465942383,-2.769998550415039,7.130001068115234,3,0.21724321144329206,-1.6666471042773163,38.13000106811523,1.0888822955961672,38.47999954223633,-1.1052614671715448,38.33000183105469,0.21724321144329206
4929,2011-02-11,38.459999084472656,38.52000045776367,37.77000045776367,38.13000106811523,1670900.0,0.007861615258389243,2.3333276819395583,3.6666384096978706,28.06233677081063,44.007656444851406,0.2716630808867251,0.9103551171795843,-2.3185192684054385,-2.6715693371177736,40.978610268101335,0.75,0.33848922649089985,-0.7470008850097685,-2.154920189228349,0.6609184192088122,-1.4509605371190588,-0.04304123290047812,1.2342177735377362,48.2516419200461,20.79286068665754,0.7039596521092898,2,0.38500022888183594,-0.16499900817871094,-3.232499122619629,-3.069997787475586,7.700000762939453,4,0.18148725190829085,-16.11109227313186,38.15999984741211,-1.6666471042773163,38.13000106811523,1.0888822955961672,38.47999954223633,0.18148725190829085
4930,2011-02-14,38.97000122070313,39.040000915527344,38.400001525878906,38.400001525878906,942200.0,0.013260586281094833,-1.2456130957957998,1.7272821852566689,37.106924274667946,40.764264716873676,-0.25233287208351385,0.3846320722369896,-2.706306956716766,-3.169163350176248,39.75318546305719,0.6399993896484375,0.1102578652827404,-0.21449890136717897,-1.622468694362226,1.193470891627868,-0.9184837978647025,0.4894859951303445,0.4933096692776573,92.30780516862494,66.05863716005547,0.7039848964975243,2,-0.12500190734863992,-0.6750011444091868,-3.7425012588501048,-3.579999923706062,7.110000610351555,0,0.17295349378097646,2.3333276819395583,38.459999084472656,-16.11109227313186,38.15999984741211,-1.6666471042773163,38.13000106811523,0.17295349378097646
4931,2011-02-15,39.4900016784668,39.5099983215332,38.7599983215332,38.77000045776367,1350500.0,0.013343608967797849,-1.0270119801224817,1.2631607126125848,47.31406701098776,38.841611321695254,-0.7509746917136937,-0.18502135451908686,-3.099399357719477,-3.672807592502515,38.28060415384756,0.75,-0.06586364231500141,0.3310014724731474,-1.0325531848062823,1.694556129752577,-0.3507758561665639,1.0127788011128587,-1.720001220703125,98.85076622892596,70.24109603693363,0.6817773286397137,2,-0.6450023651123047,-1.1950016021728516,-4.192501068115234,-4.100000381469727,7.4199981689453125,1,0.12053679714399057,-1.2456130957957998,38.97000122070313,2.3333276819395583,38.459999084472656,-16.11109227313186,38.15999984741211,0.12053679714399057
4932,2011-02-16,39.650001525878906,40.150001525878906,39.099998474121094,39.43999862670898,1746300.0,0.004051654611586297,-1.359548924387829,0.2916701987877859,52.80174752620137,38.866548119696795,-0.8989017715504986,-0.3470635199044594,-3.115442474421293,-3.8274898487789386,37.27012154220589,1.0500030517578125,-0.21963049128574852,0.48100128173827983,-0.8944211144595684,1.856423677936128,-0.20670991636064429,1.168712479837204,-1.8452011108398452,78.99160606696874,46.00720310844011,0.6877111980989226,2,-0.6900005340576172,-0.9500007629394531,-4.352500915527344,-4.260000228881836,6.930000305175781,2,0.1235812742146678,-1.0270119801224817,39.4900016784668,-1.2456130957957998,38.97000122070313,2.3333276819395583,38.459999084472656,0.1235812742146678
4933,2011-02-17,39.849998474121094,39.9900016784668,39.400001525878906,39.5,945700.0,0.005044059030153036,-1.1454729570392155,1.6666363917094493,59.417052056987814,39.86499349310605,-1.0440902998840613,-0.5807752972507672,-3.1658683089022475,-4.001951302190662,36.13208433530798,0.5900001525878906,-0.335852724184285,0.6834983825683594,-0.6865002995590714,2.05349706469579,-0.0015009584953560307,1.3684977236320748,-1.9513900146484389,87.39483541512062,50.074715088426345,0.6849993410637139,2,-0.8899974822998047,-1.1149978637695312,-4.162498474121094,-4.459997177124023,7.490001678466797,3,0.1139272544383072,-1.359548924387829,39.650001525878906,-1.0270119801224817,39.4900016784668,-1.2456130957957998,38.97000122070313,0.1139272544383072
4934,2011-02-18,39.15999984741211,39.77000045776367,38.95000076293945,39.7599983215332,2124000.0,-0.01731489719270818,1.6451485879529932,-1.7142888283378745,52.68390385739842,41.95082800794951,-0.44826123684178754,0.040412297992361346,-2.3099555573984105,-3.2876155062584047,34.69325077861919,0.8999977111816406,-0.46300035044373544,0.03849983215332031,-1.2654581445083792,1.3424578088150199,-0.6134791561775259,0.6904788204841665,-1.1713356652832019,43.428475516183035,3.9561667892822143,0.6519789883308493,2,-0.1999988555908203,-0.1250000000000071,-3.4724998474121094,-3.769998550415039,9.74000167846679,4,0.15653731082739863,-1.1454729570392155,39.849998474121094,-1.359548924387829,39.650001525878906,-1.0270119801224817,39.4900016784668,0.15653731082739863
4935,2011-02-22,38.22000122070313,39.150001525878906,38.0,38.7400016784668,1776300.0,-0.024004050826652357,-1.3958292769183698,0.8666696336609624,44.68804357894961,42.48564082419543,0.5302548393919793,0.8499305508605772,-1.2354008749710133,-2.319078060552137,32.487265610537705,1.1599998474121094,-0.5108635813686888,-0.7909988403320227,-1.9991098228146953,0.41711214215064985,-1.3950543315733555,-0.18694334909069,1.9300003051757741,10.232607654229318,-30.11784814922305,0.6040554912413353,2,0.739999771118157,1.104999542236321,-2.1275014877319407,-2.829999923706062,10.259998321533196,1,0.20774459374972531,1.6451485879529932,39.15999984741211,-1.1454729570392155,39.849998474121094,-1.359548924387829,39.650001525878906,0.20774459374972531
4936,2011-02-23,43.97000122070313,44.68000030517578,42.709999084472656,43.599998474121094,16568700.0,0.15044478849690157,1.2011175565491286,-0.7115431170451028,71.62631641819411,46.985225586181734,-4.871368179183925,-4.851908831810192,-6.812203560214158,-8.000905712364037,31.084722956234767,6.459999084472649,-0.45318247624362584,4.770501136779792,2.282631519559814,7.25837075399977,3.5265663281697996,6.014435945389785,-5.970001220703132,89.37127167610262,45.74064660422539,1.2439348086099902,2,-2.7450008392334055,-2.7450008392334055,-7.410001754760749,-8.220001220703132,3.959999084472649,2,0.04798727659252533,-1.3958292769183698,38.22000122070313,1.6451485879529932,39.15999984741211,-1.1454729570392155,39.849998474121094,0.04798727659252533
4937,2011-02-24,43.58000183105469,43.97000122070313,43.2400016784668,43.70000076293945,3029900.0,-0.0088696697480376,1.2121203363869923,-0.3243190300430892,70.28865761047493,51.554338789408064,-4.053226288146483,-4.385089101648433,-6.244164893716302,-7.541914606136913,30.29491670059581,0.7299995422363352,-0.19624232358570737,4.189001655578615,1.0249801621694772,7.353023148987752,2.606990908874046,5.7710124022831835,-5.5800018310546875,83.5329577265319,35.61935381876381,1.582010746704568,2,-2.355001449584961,-2.355001449584961,-6.315001487731934,-7.4850006103515625,4.009998321533203,3,0.0764111490693995,1.2011175565491286,43.97000122070313,-1.3958292769183698,38.22000122070313,1.6451485879529932,39.15999984741211,0.0764111490693995
4938,2011-02-25,44.84000015258789,44.97999954223633,43.310001373291016,43.61999893188477,2379600.0,0.02891230538304712,1.2266642252604167,-10.166767333184923,71.7286237277523,56.40614845129048,-4.767356697849898,-5.4977233350092405,-7.315871343886201,-8.717389446305816,30.09519741570461,1.6699981689453125,0.06452890017283153,5.176499938964845,1.1828503382196942,9.170149539709996,3.1796751385922732,7.173324739337417,-6.706400146484377,97.9942779537263,50.797720656989725,1.996824800372574,2,-3.3500003814697266,-3.4650001525878906,-7.427499771118164,-8.744998931884766,2.6500015258789062,4,0.03880467601573767,1.2121203363869923,43.58000183105469,1.2011175565491286,43.97000122070313,-1.3958292769183698,38.22000122070313,0.03880467601573767
4939,2011-02-28,46.66999816894531,46.75,44.34000015258789,44.91999816894531,3279700.0,0.040811730823596015,1.5235552111460846,1.4344247942567059,81.88075267437381,61.38101827348001,-5.934355204667412,-7.087825893038307,-8.938233417184492,-10.463659244857368,30.86953719009061,2.4099998474121094,0.4825323884805144,6.62349796295166,1.5661625843341227,11.680833341569198,4.094830273642891,9.152165652260429,-8.262542181396483,99.085693359375,44.93878791664501,2.528667689308769,2,-4.2949981689453125,-4.409997940063477,-9.187499046325684,-10.569997787475579,0.07000350952148438,0,0.014356160487025704,1.2266642252604167,44.84000015258789,1.2121203363869923,43.58000183105469,1.2011175565491286,43.97000122070313,0.014356160487025704
4940,2011-03-01,46.040000915527344,46.75,45.72000122070313,46.56999969482422,2361100.0,-0.01349897746165274,1.314605585749294,-0.3028564453125,77.87613980373416,64.77680413934073,-4.689123819166468,-6.213260591458564,-8.110409774400182,-9.745402216820459,32.11676531836666,1.029998779296868,0.9373765113147954,5.636000633239746,-0.04902079248665103,11.321022058966143,2.793489920376544,8.478511346102948,-7.131992287231448,82.42576921842158,22.91556277853671,2.8425107128631995,3,-3.6650009155273438,-3.780000686645508,-8.530001640319824,-9.94000053405761,0.37999725341796875,1,0.06211990776453269,1.5235552111460846,46.66999816894531,1.2266642252604167,44.84000015258789,1.2121203363869923,43.58000183105469,0.06211990776453269
4941,2011-03-02,47.27999877929688,47.81999969482422,46.0099983215332,46.06999969482422,2873200.0,0.026933054715716498,-1.721802829182107,-2.2830223988023395,81.66092349557562,67.98337924704897,-5.26117244047807,-7.156225616300297,-9.161818245507128,-10.90276550586848,33.261435287746096,1.8100013732910156,1.4544225987363717,6.454498481750498,0.05008118452221311,12.858915778978783,3.252289833136359,9.656707130364637,-7.901470668698742,88.20958189067488,20.690462894156695,3.2022086486141417,3,-4.369998931884773,-4.484998703002937,-9.294999122619636,-10.929998397827148,-0.36999893188477273,2,0.0253807274518143,1.314605585749294,46.040000915527344,1.5235552111460846,46.66999816894531,1.2266642252604167,44.84000015258789,0.0253807274518143
4942,2011-03-03,49.95000076293945,50.83000183105469,47.02999877929688,47.83000183105469,5722700.0,0.05647212463152007,-1.0430096279957422,1.7520665586360296,84.49388152511206,70.76969363239611,-7.058775828295367,-9.445744862719003,-11.611863066417612,-13.476801858224519,34.5336510206655,3.8000030517578054,2.0090577233763867,8.57550048828125,1.0555022131226934,16.095498763439807,4.815501350701972,12.335499625860528,-9.896154925603227,88.29785884910794,12.322438950545774,3.7599991375792787,3,-5.534999847412109,-5.649999618530273,-11.78499984741211,-13.469999313354492,-1.7900009155273438,3,-0.04044044898718835,-1.721802829182107,47.27999877929688,1.314605585749294,46.040000915527344,1.5235552111460846,46.66999816894531,-0.04044044898718835
4943,2011-03-04,51.06999969482422,51.099998474121094,49.06999969482422,49.86000061035156,3641300.0,0.022422400696252787,2.1968569214410585,0.5707545726907125,85.20382125991162,74.38301778823092,-7.17429824523964,-10.118136049544418,-12.518856075844532,-14.48728062406009,36.445829114200215,2.029998779296875,2.553819662071014,9.081999397277833,0.5169383672373158,17.64706042731835,4.799468882257578,13.364529912298089,-9.938538258116147,99.55623096530488,19.244705867534265,4.282530515020257,3,-6.520000457763672,-6.635000228881836,-12.65999984741211,-14.589998245239258,-2.8499984741210866,4,-0.06814175764698538,-1.0430096279957422,49.95000076293945,-1.721802829182107,47.27999877929688,1.314605585749294,46.040000915527344,-0.06814175764698538
4944,2011-03-07,49.61999893188477,52.13000106811523,48.90999984741211,51.0099983215332,3126000.0,-0.028392417693442806,-1.2918178066421897,-1.148760695347321,78.24935023619774,78.1120518612585,-4.564518297565186,-8.293140048371463,-10.82929895029006,-12.925020187664366,37.889195737597525,3.220001220703118,3.08202717211703,7.1239986419677805,-1.9969041042783786,16.24490138821394,2.563547268844701,11.68445001509086,-7.2923130506871345,60.842399438686165,-17.210111654294856,4.5604513731230805,3,-2.1999988555908274,-4.66999816894532,-10.927498817443855,-13.139997482299812,-1.6499977111816406,0,-0.042926184991295635,2.1968569214410585,51.06999969482422,-1.0430096279957422,49.95000076293945,-1.721802829182107,47.27999877929688,-0.042926184991295635
4945,2011-03-08,46.79999923706055,48.9900016784668,46.599998474121094,48.88999938964844,5682200.0,-0.05683191768495088,1.087334731497507,1.5035978923102333,67.28132932636551,77.62927551772196,-0.44639798558529975,-5.065779113967729,-7.806598980987076,-10.008019297661065,39.16040927016247,3.020000457763679,3.549802495242048,3.8804990768432646,-5.212452951260886,12.973451104947415,-0.6659769372088107,8.42697509089534,-3.099989229694444,12.908505898441849,-59.930811401046995,4.546476014052075,3,0.8850021362304688,-1.8499984741210938,-8.022499084472656,-10.319997787475586,0.6000022888183523,1,-0.0012819991361503469,-1.2918178066421897,49.61999893188477,2.1968569214410585,51.06999969482422,-1.0430096279957422,49.95000076293945,-0.0012819991361503469
4946,2011-03-09,47.43000030517578,47.81000137329102,45.88000106811523,46.52999877929688,2247300.0,0.013461561503965713,1.3252964426877443,-0.4306227082158318,67.99260703478575,77.37415878708985,-0.5967372257636185,-5.260603213218076,-8.218208902436494,-10.546270584981485,40.4131329095536,1.9300003051757955,4.182944481051273,4.063000106811522,-4.9908593077487495,13.116859521371794,-0.4639296004686102,8.589929814091654,-2.5497915493048,24.799987792968864,-45.30879880139511,4.526929707280134,3,0.29000091552734375,-2.479999542236328,-8.732500076293945,-10.94999885559082,0.15999984741210938,2,-0.021294584223737645,1.087334731497507,46.79999923706055,-1.2918178066421897,49.61999893188477,2.1968569214410585,51.06999969482422,-0.021294584223737645
4947,2011-03-10,44.79999923706055,46.79999923706055,44.63000106811523,46.72000122070313,3091700.0,-0.05545015920710916,1.0865386907873207,-2.133331920484914,60.291065468317306,76.10331898048595,2.4859431673272923,-2.219053483766942,-5.395874777497845,-7.856605146911832,41.52206781150637,2.799999237060554,4.955584603248482,1.099499130249022,-7.6276109779675,9.826609238465544,-3.264055923859239,5.463054184357283,7.33000183105468,2.2666422526042616,-62.94341132599639,4.363555054108262,3,3.4350013732910156,0.15000152587890625,-6.102499008178711,-8.319997787475586,3.220001220703125,3,0.04709822871171121,1.3252964426877443,47.43000030517578,1.087334731497507,46.79999923706055,-1.2918178066421897,49.61999893188477,0.04709822871171121
4948,2011-03-11,46.45000076293945,46.61999893188477,44.2400016784668,44.70000076293945,2995000.0,0.03683039182987202,1.2775133240855574,-0.9114573916636997,64.57417536324284,74.18036594591584,1.2162376635005785,-3.389949407363602,-6.837174650571072,-9.450473657636188,42.38932927807284,2.379997253417976,5.040470876813622,2.335000610351564,-6.065476148914598,10.735477369617726,-1.8652377692815207,6.535238989984649,5.530000305175776,28.010129980138455,-38.30464083655971,4.200238379633083,3,1.7350006103515625,-1.5,-7.682499885559082,-9.969999313354492,0.5400009155273438,4,0.03681375794157127,1.0865386907873207,44.79999923706055,1.3252964426877443,47.43000030517578,1.087334731497507,46.79999923706055,0.03681375794157127
4949,2011-03-14,45.43999862670898,46.4000015258789,45.349998474121094,46.0099983215332,1425300.0,-0.02174385618172725,-1.8000081380208144,-0.32571411132812905,64.39393536095355,72.68234323005133,2.2723810960398723,-1.9291181555379566,-5.62171323444754,-8.392356192900692,43.73806601877652,1.1000022888183594,5.167155223246965,0.9759984970092717,-7.004749531045427,8.95674652506397,-3.014375517018081,4.966372511036624,6.230402465820312,25.2630936472038,-46.15684469383521,3.99037401402735,3,2.7450027465820384,-0.48999786376952414,-6.672497749328606,-8.959997177124016,1.3800010681152415,0,0.06117963639990309,1.2775133240855574,46.45000076293945,1.0865386907873207,44.79999923706055,1.3252964426877443,47.43000030517578,0.06117963639990309
4950,2011-03-15,45.709999084472656,45.93999862670898,43.86999893188477,44.4900016784668,1909200.0,0.005941911662052268,1.4642904988862462,-2.1403474722597475,54.4387704061991,69.65765955345393,2.179885334359305,-1.7584410234759815,-5.668887058325389,-8.603879881706305,44.37544438727704,2.0699996948242045,5.188564478662322,0.9089990615844741,-6.653174414449197,8.471172537618145,-2.872087676432365,4.690085799601313,5.663186031494135,46.70048254922294,-21.52139885694413,3.781086738016836,3,2.2900009155273438,-0.7599983215332031,-6.942498207092285,-9.229997634887695,2.270000457763672,1,0.049442182924877454,-1.8000081380208144,45.43999862670898,1.2775133240855574,46.45000076293945,1.0865386907873207,44.79999923706055,0.049442182924877454
4951,2011-03-16,44.25,45.47999954223633,44.0099983215332,45.47999954223633,2603700.0,-0.031940475032050664,1.390246776889749,-1.0081984897518879,51.62070205200095,66.00508405644159,3.536813006094839,0.08058098574208827,-4.029380952117577,-7.082282812418228,44.67020883486141,1.7000007629394531,4.853982952751615,-0.7889999389648423,-7.935581600997111,6.357581723067426,-4.362290769980973,2.7842908920512883,6.6729939449218705,12.969318380068584,-51.11339352985658,3.573290831016133,3,3.75,0.7000007629394531,-5.579998970031738,-7.769998550415039,5.119998931884773,2,0.0711864751611051,1.4642904988862462,45.709999084472656,-1.8000081380208144,45.43999862670898,1.2775133240855574,46.45000076293945,0.0711864751611051
4952,2011-03-17,44.54999923706055,45.38999938964844,44.2400016784668,44.91999816894531,1891200.0,0.00677964377537954,-1.3232416644510463,0.3008122516956801,49.26433046931036,62.01180730193033,2.6711717159191437,0.17549725625027435,-4.126567143620655,-7.327575204322912,44.5157708384145,1.1499977111816406,4.610969350213786,-0.7340005874633775,-7.424088444792169,5.956087269865414,-4.079044516127773,2.611043341201018,5.949815007079096,24.727283824573608,-33.61730924444488,3.345043928664397,3,3.450000762939453,0.40000152587890625,-5.8899993896484375,-8.069997787475586,3.490001678466797,3,0.06823795662376586,1.390246776889749,44.25,1.4642904988862462,45.709999084472656,-1.8000081380208144,45.43999862670898,0.06823795662376586
4953,2011-03-18,44.38999938964844,44.900001525878906,44.150001525878906,44.68000030517578,2680000.0,-0.0035914668945494777,1.0547850715383087,0.7837885208210902,43.68071323839447,58.17084763550775,1.9936150889266813,0.7305158048606017,-3.804953041498038,-7.127454260982574,44.33178117989559,0.75,4.157309438490444,-1.1210004806518583,-7.325198456639349,5.083197495335632,-4.223099468645607,1.9810985073418905,5.712025935755911,20.553356703984154,-31.289528930767258,3.1020989879937466,3,2.0400009155273438,0.5600013732910156,-5.712499618530273,-7.909997940063477,8.529998779296875,4,0.0817751997753291,-1.3232416644510463,44.54999923706055,1.390246776889749,44.25,1.4642904988862462,45.709999084472656,0.0817751997753291
4954,2011-03-21,45.290000915527344,45.61000061035156,44.88000106811523,44.90999984741211,1804700.0,0.020274871328085364,-2.3181900938937896,-1.3103443739970009,47.95193941154092,56.02313764497169,0.46355915176927454,0.3302368891693064,-4.508917830644428,-7.985845401453346,44.9399184668584,1.220001220703125,3.3210651703515666,-0.5274990081787081,-5.969482742606814,4.914484726249398,-3.2484908753927613,2.193492859035345,4.438102826265833,68.59913975799718,19.772794694770425,2.7209918672140514,3,0.549999237060554,-0.3400001525878906,-6.682500839233398,-8.809999465942383,10.25,0,0.03753589597205376,1.0547850715383087,44.38999938964844,-1.3232416644510463,44.54999923706055,1.390246776889749,44.25,0.03753589597205376
4955,2011-03-22,46.15999984741211,46.2599983215332,44.95000076293945,45.22999954223633,2011400.0,0.019209514557251728,1.3185853852853604,2.4473623450283593,46.878487900460655,53.67712440782445,-0.5663260680907101,0.09020726040828464,-5.167439162995549,-8.821047160647822,46.94608450343591,1.30999755859375,2.3059489079189674,-0.05450000762939311,-4.156239788270767,4.047239773011981,-2.1053698979500837,1.9963698826912974,3.216617605786567,95.55562337239584,49.57486512412441,2.0508698903206883,3,-0.8250007629394531,-1.0949993133544922,-7.590000152587891,-9.679998397827148,9.380001068115234,1,0.014298090329155633,-2.3181900938937896,45.290000915527344,1.0547850715383087,44.38999938964844,-1.3232416644510463,44.54999923706055,0.014298090329155633
4956,2011-03-23,46.08000183105469,46.31000137329102,45.40999984741211,45.91999816894531,1910000.0,-0.0017330592855689941,1.903217867470577,0.17204689204820464,37.39414216666324,51.13302181875178,-0.7799878855622495,0.354565009968681,-4.876723885235833,-8.705565543138619,46.07086279981497,0.9000015258789134,1.452792785859657,-0.23999805450439737,-4.204922937408199,3.724926828399404,-2.222460495956298,1.7424643869475034,2.966218510865154,89.35187229240333,46.711206858771604,1.9824624414519012,3,-0.8350028991699148,-1.0150012969970703,-7.510002136230469,-9.600000381469727,8.96999740600586,2,0.04123258757991577,1.3185853852853604,46.15999984741211,-2.3181900938937896,45.290000915527344,1.0547850715383087,44.38999938964844,0.04123258757991577
4957,2011-03-24,46.90999984741211,47.22000122070313,45.83000183105469,46.20000076293945,1676000.0,0.018012109014241773,1.0902217684108966,4.437392714094984,36.18858078329965,47.979066865424755,-1.4295377175645854,-0.22468632531084154,-5.498134417814583,-9.494893323842746,45.28854315822871,1.3899993896484446,0.9964729972729813,0.42350006103515625,-3.3310496163683965,4.178049738438709,-1.4537747776666166,2.300774899736929,1.8256472099056253,89.90223439391019,52.21127727214051,1.8772748387017757,3,-1.364999771118157,-1.8449993133544922,-8.34000015258789,-10.429998397827148,8.139999389648438,3,0.052440824823587695,1.903217867470577,46.08000183105469,1.3185853852853604,46.15999984741211,-2.3181900938937896,45.290000915527344,0.052440824823587695
4958,2011-03-25,46.58000183105469,47.25,46.349998474121094,47.0,1525500.0,-0.0070347051253641935,-1.0454466638923567,-0.5915474796101482,39.09613557993664,45.16820022308955,-1.2059816205675276,0.2554490455567944,-4.972622769233709,-9.120142624244579,44.143791069711696,0.9000015258789062,0.4276821454287898,0.006501960754391689,-3.6671727197591792,3.6801766412679626,-1.8303353795023938,1.8433393010111772,1.8637063387370674,71.73002232484183,35.440474895441284,1.8368373402567861,3,-1.0200023651123047,-1.5150012969970703,-7.750000953674316,-10.100000381469727,8.15999984741211,4,0.03134390354401573,1.0902217684108966,46.90999984741211,1.903217867470577,46.08000183105469,1.3185853852853604,46.15999984741211,0.03134390354401573
4959,2011-03-28,47.34000015258789,47.599998474121094,46.31999969482422,46.83000183105469,1862700.0,0.01631597878183233,1.4854466736047585,-1.2142870118074478,52.27273165139824,44.9275292503339,-1.8641577069856439,-0.4761955540267948,-5.567443963277583,-9.819816549976856,42.50880910945342,1.279998779296875,0.2334324075482357,0.7330001831054673,-2.9565646893956483,4.422565055606583,-1.111782253145087,2.5777826193560216,0.8292854629294482,90.1887341096129,48.83729548261529,1.8447824362505563,3,-1.5350017547607422,-2.2749996185302734,-8.492499351501465,-10.85999870300293,7.970001220703132,0,0.11787068015149527,-1.0454466638923567,46.58000183105469,1.0902217684108966,46.90999984741211,1.903217867470577,46.08000183105469,0.11787068015149527
4960,2011-03-29,48.9000015258789,49.22000122070313,47.81999969482422,48.4000015258789,3629000.0,0.03295313409934009,1.456144342867802,0.9803953834531351,55.73771077620911,45.3849746641348,-3.267704692470346,-1.9088126865149562,-6.968782219197415,-11.300229505534439,41.012375741815426,1.8800010681152415,-0.19847397927436816,2.150001525878899,-1.666544461232938,5.966547512990736,0.24172853232298053,4.058274519434818,-5.030002593994126,91.60106090597489,46.166701407643046,1.9082729935559184,3,-2.2150001525878835,-3.835000991821282,-9.9025011062622,-12.420000076293938,4.289997100830078,1,0.13578730434465158,1.4854466736047585,47.34000015258789,-1.0454466638923567,46.58000183105469,1.0902217684108966,46.90999984741211,0.13578730434465158
4961,2011-03-30,48.47999954223633,49.81000137329102,48.38999938964844,49.29999923706055,1881200.0,-0.008588997352490857,-1.8400039672851705,-1.6399993896484375,67.35849450431601,47.395437334690996,-2.4413060110138787,-1.4696498609188495,-6.41042434142264,-10.771776146244434,39.2482911355173,1.4200019836425852,-0.5712765133978408,1.669999504089354,-2.2186779915528305,5.558676999731539,-0.27433924373173824,3.6143382519104463,-4.5030005645751885,66.58286472295985,15.040020939371502,1.9443387478210932,3,-1.4999980926513672,-1.0599994659423828,-9.337498664855957,-11.999998092651367,6.060001373291016,2,0.14562709240828808,1.456144342867802,48.9000015258789,1.4854466736047585,47.34000015258789,-1.0454466638923567,46.58000183105469,0.14562709240828808
4962,2011-03-31,47.93000030517578,48.83000183105469,47.25,48.43999862670898,2659200.0,-0.011344868858370827,1.4496062596291182,0.6219494040696235,57.78947440276875,48.96307746406592,-1.5214270412011146,-1.1370399552818213,-5.70787681858782,-10.120053220231156,36.482063126935905,1.5800018310546875,-0.6400988467639834,1.2210002899169936,-2.421421868721559,4.863422448555546,-0.6002107894022828,3.04221136923627,-3.7196812316894494,46.13180045973082,-8.041283088031953,1.8212110793192768,3,-0.5849990844726562,-0.24499893188476562,-6.704999923706055,-9.549999237060547,9.720001220703118,3,0.14854994547362654,-1.8400039672851705,48.47999954223633,1.456144342867802,48.9000015258789,1.4854466736047585,47.34000015258789,0.14854994547362654
4963,2011-04-01,47.59000015258789,48.20000076293945,47.209999084472656,48.0,2610200.0,-0.007093681419216957,1.4444444444444444,0.8039239152386549,62.174422070824725,50.54335331509745,-0.759657090468643,-1.129004867082898,-5.230641085602542,-9.670491763484684,33.51162994177086,0.9900016784667969,-0.5294249663797714,1.0550001144409151,-1.9944764345796813,4.1044766634615115,-0.46973816006938307,2.5797383889512133,-3.155693787109371,36.38968042908212,-20.55464480725513,1.5247382745102978,4,-0.20999908447265625,0.13000106811523438,-6.364999771118164,-8.610000610351562,9.459999084472656,4,0.15675560118835152,1.4496062596291182,47.93000030517578,-1.8400039672851705,48.47999954223633,1.456144342867802,48.9000015258789,0.15675560118835152
4964,2011-04-04,47.4900016784668,48.11000061035156,47.22000122070313,47.90999984741211,2556800.0,-0.002101249712134212,1.1707310265260948,1.0243861591566725,60.277160470714705,52.03209471179234,-0.3517616755663582,-1.2614368262639317,-4.996897584168394,-9.456569101870926,30.219996400029263,0.8899993896484304,-0.36270309087858266,1.0615015029907227,-1.666122288519034,3.7891252945004794,-0.3023103927641557,2.425313398745601,-2.840667512675779,10.769321057843936,-45.50981237260858,1.363811895754878,4,0.11999893188476562,0.5099983215332031,-6.057501792907715,-8.14000129699707,8.759998321533203,0,0.1526637132819335,1.4444444444444444,47.59000015258789,1.4496062596291182,47.93000030517578,-1.8400039672851705,48.47999954223633,0.1526637132819335
4965,2011-04-05,46.7400016784668,47.599998474121094,46.52000045776367,47.31999969482422,2760700.0,-0.015792797925717306,-1.1176422189560449,1.3809536784741145,65.6604014408532,55.172790186702336,0.5466497779570219,-0.5440562031384601,-4.131038086019672,-8.59856393298405,28.455921343142123,1.0799980163574219,-0.05345970722009952,0.3145013809204116,-2.4115335843456833,3.0405363461865065,-1.0485161017126359,1.677518863553459,-1.8842408243757802,6.686965333803295,-52.79566004953825,1.363017482633047,4,1.0799999237060547,1.2599983215332031,-4.422501564025879,-6.375001907348633,11.269996643066406,1,0.1833547151705055,1.1707310265260948,47.4900016784668,1.4444444444444444,47.59000015258789,1.4496062596291182,47.93000030517578,0.1833547151705055
4966,2011-04-06,46.41999816894531,47.36999893188477,46.15999984741211,47.27999877929688,2321100.0,-0.006846459093494461,1.3269192678721897,1.4827647441842233,61.731490216518864,58.01089123483781,1.028065729976504,-0.3200060724045031,-3.6890900681242584,-8.180101550091386,27.015019180224296,1.2099990844726634,0.10891082682161368,0.04499797821044638,-2.6397943314530963,2.729790287873989,-1.2973981766213285,1.3873941330422213,-1.366067694086297,9.737757616887524,-51.90466823665584,1.3423961548317713,4,1.56500244140625,1.5800018310546875,-4.1024980545043945,-5.999998092651367,11.060001373291016,2,0.1458423249635703,-1.1176422189560449,46.7400016784668,1.1707310265260948,47.4900016784668,1.4444444444444444,47.59000015258789,0.1458423249635703
4967,2011-04-07,46.90999984741211,47.25,46.1500015258789,46.5,1523900.0,0.010555831490631329,1.0183455415294616,-0.4767436702684441,65.18072704459752,60.90917917535568,0.6012968377666041,-0.6786199476865065,-4.034432055214239,-8.548315504469812,26.339021302053055,1.0999984741211009,0.2554902335277873,0.42949962615966797,-2.1587943778604597,3.0177936301797956,-0.8646473758503959,1.7236466281697318,-1.6658265366158105,37.073102652611425,-28.537177722232244,1.294147002010063,4,1.0700016021728516,1.0900001525878906,-4.057499885559082,-5.909999847412109,10.360000610351562,3,0.1626519098898731,1.3269192678721897,46.41999816894531,-1.1176422189560449,46.7400016784668,1.1707310265260948,47.4900016784668,0.1626519098898731
4968,2011-04-08,48.15999984741211,48.20000076293945,46.88000106811523,47.0,1853800.0,0.026646770498102157,1.129028883987226,2.829268973473888,66.58959359130692,62.49994161312331,-0.44813738673024517,-1.890889450595175,-5.110659013889631,-9.680636740441855,26.054669203495568,1.3199996948242259,0.627253203467177,1.5939996719360323,-1.1008334633058823,4.288832807177947,0.24658310431507857,2.941416239556986,-2.7331934141160232,98.04873510174082,31.46090852684401,1.3474165676209564,4,-0.17999839782714844,-0.15999984741210938,-3.8024988174438477,-5.589998245239258,8.349998474121094,4,0.1970515304928253,1.0183455415294616,46.90999984741211,1.3269192678721897,46.41999816894531,-1.1176422189560449,46.7400016784668,0.1970515304928253
4969,2011-04-11,48.22000122070313,48.93999862670898,47.56999969482422,48.27999877929688,2147000.0,0.0012458756952060668,-1.0147034074206733,-0.05172204007405775,63.13776360457749,63.32216970516425,-0.4136868574060557,-1.8255375678469008,-4.980356856531927,-9.614070811887835,25.88048828384757,1.3699989318847585,0.9789583773001738,1.5150009155273523,-1.221747673042863,4.2517495040975675,0.14662662124224113,2.8833752098124634,-2.617866989807247,74.19361454563405,10.804466567568141,1.3683742942851078,4,-0.23999977111817117,-0.2200012207031321,-3.7275018692016673,-5.325002670288093,7.19999694824218,0,0.18311899197062398,1.129028883987226,48.15999984741211,1.0183455415294616,46.90999984741211,1.3269192678721897,46.41999816894531,0.18311899197062398
4970,2011-04-12,47.97000122070313,48.20000076293945,47.43999862670898,47.849998474121094,1283400.0,-0.005184570586295734,1.6206887479940262,-2.000127161749864,61.79774585264896,62.7043087438679,-0.3458504762194039,-1.473067575668587,-4.5351661850742815,-9.230327437806615,26.600890162538448,0.7800025939941548,1.3005785983421134,1.152000808715826,-1.5983612872632023,3.9023629046948543,-0.22318023927368813,2.52718185670534,-2.1995523041114424,65.23303175773006,4.9161616616551385,1.3751810479895128,4,-0.4250011444091939,-1.1300010681152344,-1.7850008010864329,-4.560001373291023,6.819999694824212,1,0.1726078500853434,-1.0147034074206733,48.22000122070313,1.129028883987226,48.15999984741211,1.0183455415294616,46.90999984741211,0.1726078500853434
4971,2011-04-13,47.4000015258789,48.34000015258789,46.81999969482422,48.1500015258789,1932300.0,-0.011882419852393689,1.6902728359135715,-6.249856952126275,53.16129959534691,62.1900670985988,0.06128554842532452,-0.6903735222626253,-3.7712853098782446,-8.548979031044276,27.167963274355188,1.5200004577636719,1.3424510794008313,0.42450103759765057,-2.054009087040832,2.903011162236133,-0.8147540247215872,1.6637560999168883,-1.4679705110192387,44.8029139395199,-11.285333622525933,1.239255062319241,4,0.14499855041503906,-0.5600013732910014,-1.0825004577636648,-3.9900016784667898,7.599998474121101,2,0.2238395876392869,1.6206887479940262,47.97000122070313,-1.0147034074206733,48.22000122070313,1.129028883987226,48.15999984741211,0.2238395876392869
4972,2011-04-14,47.59000015258789,47.9000015258789,46.68999862670898,47.0,1953800.0,0.0040084097171444455,1.0000000000000235,-0.7866668701171875,56.63599036952413,61.574685798454304,-0.20340414290892284,-0.6755829817465866,-3.765066184708772,-8.614695718546798,27.72587473544442,1.2100028991699219,1.2093321909445365,0.46249961853027344,-1.7480865061569304,2.6730857432174773,-0.6427934438133249,1.5677926808738718,-1.5028503233909731,40.0000678168406,-13.526747395293206,1.105293062343601,4,-0.04500007629395242,-0.7499999999999929,-1.2549991607666016,-4.180000305175781,8.220001220703132,3,0.20781675473709016,1.6902728359135715,47.4000015258789,1.6206887479940262,47.97000122070313,-1.0147034074206733,48.22000122070313,0.20781675473709016
4973,2011-04-15,48.02000045776367,48.11000061035156,46.790000915527344,47.75,2062200.0,0.009035518045746427,4.866655363879117,0.45762777616138106,54.67032765495883,60.95170437448143,-0.6325095466044246,-0.8639859669361698,-3.98432600137275,-8.91729061949264,28.41727714189064,1.3199996948242188,0.9668073656609408,0.7109998703002915,-1.1160242000669456,2.5380239406675287,-0.20251216488333057,1.6245119054839137,-1.7839365668029927,59.11119249131976,9.799608818447538,0.913512035183619,4,-0.47500038146973367,-1.1800003051757741,-1.427499771118164,-4.6100006103515625,8.239997863769531,4,0.1926280698005387,1.0000000000000235,47.59000015258789,1.6902728359135715,47.4000015258789,1.6206887479940262,47.97000122070313,0.1926280698005387
4974,2011-04-18,46.9900016784668,47.65999984741211,46.1500015258789,47.56000137329102,1629100.0,-0.021449370459769468,2.922090661382233,-2.111106401616325,35.851860977816656,57.63964432303292,0.35660650774381253,0.31610985625813726,-2.772487420023573,-7.751010270832751,28.611213423879978,1.8699989318847727,0.8650070902219511,-0.4039989471435561,-1.975888927828528,1.1678910335414159,-1.189943937486042,0.3819460431989299,2.819999694824226,38.35619540320002,-5.374473513071884,0.7859449903424863,4,0.5549983978271413,-0.15000152587889914,-0.4225006103515625,-3.440000534057617,8.579998016357422,0,0.20259621840849928,4.866655363879117,48.02000045776367,1.0000000000000235,47.59000015258789,1.6902728359135715,47.4000015258789,0.20259621840849928
4975,2011-04-19,46.81999969482422,47.1500015258789,46.38000106811523,47.0,1668500.0,-0.0036178331042809875,2.2083128029882535,0.3157901781531462,37.2307778984787,54.91734295436179,0.6025099296757119,0.5671717925423962,-2.382443167129523,-7.450718597512861,28.523551372566835,0.7700004577636719,0.7349318053929039,-0.6070009231567397,-2.0953005666612867,0.8812987203478073,-1.3511507449090132,0.1371488985955338,2.916801681518564,30.593542880533935,-9.823205562743954,0.7441498217522738,4,0.7250003814697195,0.02000045776367898,-0.2524986267089844,-3.269998550415039,7.459999084472663,1,0.18368215570645963,2.922090661382233,46.9900016784668,4.866655363879117,48.02000045776367,1.0000000000000235,47.59000015258789,0.18368215570645963
4976,2011-04-20,47.97999954223633,48.45000076293945,47.36000061035156,47.36000061035156,1501000.0,0.024775733767045338,-2.5161355819576814,-3.444432670707413,50.3516118561361,53.269663488977194,-0.34970807015626804,-0.46713697454420355,-3.309220265172179,-8.47938620957219,28.683877111449576,1.6300010681152344,0.6579367623054537,0.4579990386962862,-0.9056124741379605,1.821610551530533,-0.2238067177208336,1.139804795113406,1.6850658370971772,79.56515753875657,38.22428144268372,0.6818057564171217,4,-0.4349994659423899,-1.0699996948242188,-1.5049991607666016,-4.429998397827148,5.560001373291016,2,0.14193416920098634,2.2083128029882535,46.81999969482422,2.922090661382233,46.9900016784668,4.866655363879117,48.02000045776367,0.14193416920098634
4977,2011-04-21,49.36999893188477,49.86999893188477,47.84000015258789,47.84000015258789,2889400.0,0.02897039189058015,-1.653595292709693,2.467744217954961,60.90685037043686,52.63824757554718,-1.5131875968609378,-1.753281581058566,-4.433753220038369,-9.72209074589491,28.69964620610861,2.029998779296882,0.6296136031224506,1.7249984741211009,0.16427689245849564,3.285720055783706,0.9446376832897982,2.5053592649524035,-3.2199974060058736,86.55913041249012,42.74991343695922,0.7803607908313033,4,-1.3599987030029368,-2.359998703002937,-2.894998550415046,-5.819997787475593,4.620002746582024,3,0.1140368885946883,-2.5161355819576814,47.97999954223633,2.2083128029882535,46.81999969482422,2.922090661382233,46.9900016784668,0.1140368885946883
4978,2011-04-25,48.040000915527344,50.47999954223633,47.52000045776367,50.0,2842700.0,-0.026939397308726187,1.0273979045279962,-1.2810461753266122,52.92864243542539,51.503900778974725,-0.2257405317420691,-0.32495656040990895,-2.849237217516375,-8.239220727406334,28.797800263825245,2.9599990844726562,0.6407029168639866,0.32200050354003906,-1.1637578343841781,1.8077588414642562,-0.420878665422066,1.064879672502144,-1.8155994415283274,43.64896663944408,-4.160311597793694,0.7428791689621072,4,0.27499961853027344,-0.7250003814697266,-1.5650005340576172,-4.380001068115234,4.979999542236328,0,0.16174022293268275,-1.653595292709693,49.36999893188477,-2.5161355819576814,47.97999954223633,2.2083128029882535,46.81999969482422,0.16174022293268275
4979,2011-04-26,52.91999816894531,54.9900016784668,47.18000030517578,48.93000030517578,12300000.0,0.10158195587878671,-1.0854482245100225,-2.0357141466946413,72.8550158329681,52.73248633234351,-4.882364149101498,-5.023012640950256,-7.422434232537995,-12.941686173377413,29.25140392011628,7.810001373291016,0.7080667169384967,4.922997856140135,2.1758808100624023,7.670114902217868,3.549439333101269,6.296556379179002,-6.525372772216805,75.95814909661243,21.999250718911426,1.3735585230388663,4,-2.349996566772461,-2.984996795654297,-7.229997634887695,-9.194997787475586,1.5800018310546875,1,0.06311413960985135,1.0273979045279962,48.040000915527344,-1.653595292709693,49.36999893188477,-2.5161355819576814,47.97999954223633,0.06311413960985135
4980,2011-04-27,55.540000915527344,55.790000915527344,52.75,52.83000183105469,4869200.0,0.049508745979502056,-1.1184655095872422,0.6791981291720286,78.82428230882257,55.583928856063025,-7.057845438427158,-7.504834113838882,-9.71530793222562,-15.365682540561451,29.14418028929201,3.0400009155273438,0.743538327043531,7.211000633239749,2.864833183873529,11.557168082605969,5.037916908556639,9.384084357922859,-8.629652941894541,97.09639974125632,35.992927800900574,2.1730837246831087,4,-4.569999694824219,-5.170000076293945,-10.145000457763672,-11.694999694824219,-0.7800025939941406,2,0.0005401292546340919,-1.0854482245100225,52.91999816894531,1.0273979045279962,48.040000915527344,-1.653595292709693,49.36999893188477,0.0005401292546340919
4981,2011-04-28,55.540000915527344,55.540000915527344,55.540000915527344,55.540000915527344,0.0,0.0,1.0,0.0,78.14743047881292,57.97408886820623,-6.461225657015255,-7.324318902095271,-9.398197926762954,-15.169602367389047,28.820145076631015,0.0,0.8458119403344284,6.8580005645751925,1.4444286723825712,12.271572456767814,4.151214618478882,9.564786510671503,-8.360000610351562,97.09639974125632,31.591983029347446,2.706785946096309,4,-4.569999694824219,-4.940000534057617,-10.340001106262207,-11.620000839233398,-1.170001983642571,3,-0.022686390267563028,-1.1184655095872422,55.540000915527344,-1.0854482245100225,52.91999816894531,1.0273979045279962,48.040000915527344,-0.022686390267563028
4982,2011-04-29,55.04999923706055,56.209999084472656,54.5,55.9900016784668,5887600.0,-0.00882250036711485,1.4782644751463685,-100.0,73.64447334922042,60.08232727867974,-5.366035102157625,-6.61258575068311,-8.595400046238325,-14.478151967794645,29.119879894608147,1.7099990844726562,0.9907629970102008,6.011998939514157,-0.08646159973729084,12.110459478765605,2.9627686698884332,9.061229209139881,-7.181198883056638,87.15393129319521,24.701778823917152,3.049230269625725,4,-3.8699989318847656,-4.029998779296875,-9.894999504089355,-11.129999160766602,-0.8800010681152344,4,-0.027429579336245458,1.0,55.540000915527344,-1.1184655095872422,55.540000915527344,-1.0854482245100225,52.91999816894531,-0.027429579336245458
4983,2011-05-02,55.04999923706055,56.70000076293945,54.86999893188477,55.0,2665900.0,0.0,-10.806411124100661,-0.05319053957535225,73.53548865068271,64.2693970201093,-4.765056994956552,-6.35064653237179,-8.2826021499326,-14.274498454775824,29.517129163145135,1.8300018310546804,1.2986928669843607,5.638998985290527,-0.9771399271876362,12.255137897768691,2.3309295290514456,8.94706844152961,-6.3470790100097645,82.66805203214764,20.804664851314918,3.308069456239082,5,-3.509998321533203,-3.624998092651367,-9.744998931884766,-11.129999160766602,-1.9099998474121094,0,-0.019255178442947996,1.4782644751463685,55.04999923706055,1.0,55.540000915527344,-1.1184655095872422,55.540000915527344,-0.019255178442947996
4984,2011-05-03,54.7400016784668,55.27000045776367,53.97000122070313,55.0,1900000.0,-0.005631200052497953,2.2500011920940146,-5.20004577706569,73.23267800987415,68.26960814359768,-3.620886886665552,-5.76523464817879,-7.634715557444814,-13.750044157436058,29.686959801474046,1.2999992370605398,1.5927396383639376,4.96650142669678,-1.9920683402330255,11.925071193626586,1.4872165432318738,8.445786310161687,-5.077431787109376,50.37977959745778,-10.600601649284542,3.479284883464904,5,-2.8000011444091797,-3.315000534057617,-9.427501678466797,-10.415000915527344,-6.670001983642578,1,-0.031421285494401596,-10.806411124100661,55.04999923706055,1.4782644751463685,55.04999923706055,1.0,55.540000915527344,-0.031421285494401596
4985,2011-05-04,55.31000137329102,56.099998474121094,53.29999923706055,53.5099983215332,2620100.0,0.010412854902203117,-1.5225204481407657,-6.923133353874171,77.14482527136852,71.24663185640128,-3.1960273615232566,-5.966160047256331,-7.82293263063972,-14.111911041872524,30.543740808905063,2.799999237060547,1.930000475941135,5.108001136779791,-2.114500675600844,12.330502949160426,1.4967502305894769,8.719252042970105,-4.802939777343759,59.117683357829875,-3.7475603467592506,3.6112509061903157,5,-3.3700008392334055,-3.885000228881843,-9.87500190734864,-10.95000076293946,-7.11000061035157,2,-0.014644754170665575,2.2500011920940146,54.7400016784668,-10.806411124100661,55.04999923706055,1.4782644751463685,55.04999923706055,-0.014644754170665575
4986,2011-05-05,53.18999862670898,55.099998474121094,52.95000076293945,54.86999893188477,2300000.0,-0.03832946472508647,1.0093442283970424,-0.9333319204848938,66.96969234582144,71.92028096477735,-0.28973527037653213,-3.491997063796049,-5.523278395272257,-11.80931870111791,31.642184233482073,2.3600006103515696,2.50349837871682,2.649498367309562,-4.460383243557523,9.759379978176646,-0.905442438123977,6.2044391727431005,-1.9397843307226523,6.399943033853978,-56.90559076093226,3.5549408054335414,5,-1.24999809265136,-1.7649974822997976,-7.314997673034661,-8.529998779296875,-5.94999694824218,3,0.02951682149575885,-1.5225204481407657,55.31000137329102,2.2500011920940146,54.7400016784668,-10.806411124100661,55.04999923706055,0.02951682149575885
4987,2011-05-06,54.540000915527344,55.38000106811523,53.54999923706055,53.81999969482422,2001900.0,0.02538075434618392,-1.904759886406974,-0.4285720773293455,68.71412088209276,73.67422301440705,-0.9267023501221487,-4.470262736373712,-6.661665256683321,-12.964153421047428,32.841697487738855,2.19000244140625,3.1697146687869022,3.6180006027221694,-3.4904688441241234,10.726470049568462,0.06376587929902655,7.172235326145312,-2.635812243506642,42.400004069010414,-20.55058310388454,3.554234723423145,5,-2.6000003814697266,-3.114999771118164,-7.340000152587891,-9.59000015258789,-7.760002136230462,4,-0.0031170146825972855,1.0093442283970424,53.18999862670898,-1.5225204481407657,55.31000137329102,2.2500011920940146,54.7400016784668,-0.0031170146825972855
4988,2011-05-09,57.6500015258789,57.93999862670898,55.22000122070313,55.38000106811523,2790400.0,0.05702237913725727,-1.100383973559301,3.1527730682829653,77.33332759498636,74.17181321018687,-2.8275109637964206,-7.2020980321751225,-9.560168635594756,-15.862912368154014,33.86818179542636,3.3999977111816335,3.78742473546707,6.253501129150386,-1.3297692676052577,13.83677152590603,2.461865930772568,10.045136327528205,-5.170315402947949,94.18843236515919,26.964930118064416,3.7916351983778207,5,-2.305002212524407,-5.605001449584961,-10.135000228881829,-12.700000762939446,-11.230003356933587,0,-0.06036432376105705,-1.904759886406974,54.540000915527344,1.0093442283970424,53.18999862670898,-1.5225204481407657,55.31000137329102,-0.06036432376105705
4989,2011-05-10,57.04999923706055,57.88999938964844,56.11999893188477,57.81999969482422,2169700.0,-0.010407671690156217,2.8901115484738957,-0.3392071817123114,75.66482044034188,73.8207618914668,-1.7657461424291938,-6.22585921750936,-8.810275911264611,-15.055886924685524,34.59044970883712,1.7700004577636648,4.242498449093652,5.21199893951416,-2.6167861507170684,13.040784029745389,1.2976063943985494,9.126391484629771,-3.805869363600671,82.16433325331906,9.881599952254106,3.9143925451156134,5,-1.6049995422363281,-5.004999160766609,-9.499998092651367,-12.099998474121094,-11.459999084472656,1,-0.0685363698457705,-1.100383973559301,57.6500015258789,-1.904759886406974,54.540000915527344,1.0093442283970424,53.18999862670898,-0.0685363698457705
4990,2011-05-11,56.25,57.0,55.31000137329102,56.7400016784668,1800000.0,-0.014022773843279102,2.3465374955148763,0.6363654378724901,71.12927688985855,73.04096704824964,-0.9548554317580837,-5.031716380259155,-7.84628208189676,-14.054767836169972,35.24464494247529,1.7399978637695241,4.9202797342158675,3.997999763488771,-3.8452449527536885,11.84124447973123,0.07637740536753768,7.919622121610004,-2.348448501085251,66.13227755107043,-5.013261978549238,3.92162235812123,5,-0.8050003051757812,-4.204999923706062,-8.444999694824219,-11.299999237060547,-11.240001678466797,2,-0.1454222276475694,2.8901115484738957,57.04999923706055,-1.100383973559301,57.6500015258789,-1.904759886406974,54.540000915527344,-0.1454222276475694
4991,2011-05-12,58.0099983215332,58.86999893188477,55.68000030517578,56.1500015258789,2100000.0,0.03128885904947909,-1.2785710685106242,-3.7958988252329826,71.66499080187448,72.82102454298898,-2.6011805629085174,-6.277958882252811,-9.458428216915316,-15.615101951060844,36.67184003352411,3.1899986267089915,4.977128026246419,5.227498245239261,-2.6690348425825903,13.124031333061112,1.2792317013283352,9.175764789150186,-3.54306422472726,83.83457406608021,14.034038453282236,3.948266543910924,5,-2.0999984741210938,-5.499998092651367,-10.099997520446777,-13.05999755859375,-12.849998474121094,3,-0.16910873715630326,2.3465374955148763,56.25,2.8901115484738957,57.04999923706055,-1.100383973559301,57.6500015258789,-0.16910873715630326
4992,2011-05-13,57.47999954223633,58.36000061035156,57.02999877929688,58.25,1018000.0,-0.009136335022098097,1.6868678305968885,-0.41397945392309315,74.66038935815237,72.9460135104856,-1.8888719780223937,-5.237569047985232,-8.869762804709552,-14.88825024781194,38.29021674783267,1.3300018310546804,4.6511728188281865,4.2029994964599595,-3.561985428621689,11.967984421541608,0.32050703391913515,8.085491959000784,-2.3085750718177707,61.917801060799846,-10.728454545836883,3.882492462540824,5,-1.5699996948242188,-4.969999313354492,-9.487499237060547,-12.529998779296875,-11.630001068115234,4,-0.1781488856179474,-1.2785710685106242,58.0099983215332,2.3465374955148763,56.25,2.8901115484738957,57.04999923706055,-0.1781488856179474
4993,2011-05-16,57.27000045776367,57.86000061035156,55.40999984741211,55.86999893188477,2404200.0,-0.0036534287777498786,-1.1120699010480553,-1.8181827189362358,65.03110150333816,72.0347272319816,-1.4872491737015068,-4.531377657712667,-8.63843415335132,-14.492755890283817,39.45813840584883,2.450000762939453,4.34216262547438,3.5305004119873047,-4.014886318484507,11.075887142459116,-0.24219295324860468,7.303193777223214,1.5999984741211009,55.056191815111156,-16.46180980737224,3.772693365235907,5,-1.3600006103515625,-4.760000228881836,-9.279999732971191,-12.319999694824219,-10.060001373291016,0,-0.1831674802622555,1.6868678305968885,57.47999954223633,-1.2785710685106242,58.0099983215332,2.3465374955148763,56.25,-0.1831674802622555
4994,2011-05-17,56.5099983215332,57.86000061035156,56.11999893188477,57.1500015258789,3299300.0,-0.013270510392102475,-1.4507031659256817,-0.4571446477130887,53.84614221101712,69.44598466972035,-0.5026256956531867,-3.1848831450020825,-7.818748961806236,-13.530474436359697,41.26563188053616,1.7400016784667898,4.1546784655364775,2.2944984436035156,-4.6340011283819535,9.222998015588985,-1.169751342389219,5.75874822959625,2.2908006286621188,33.70780256142075,-33.14645837770652,3.4642497859927355,5,-0.5999984741210938,-3.999998092651367,-8.519997596740723,-11.55999755859375,-8.489997863769531,1,-0.17855247659320994,-1.1120699010480553,57.27000045776367,1.6868678305968885,57.47999954223633,-1.2785710685106242,58.0099983215332,-0.17855247659320994
4995,2011-05-18,55.41999816894531,56.68000030517578,55.2400016784668,56.68000030517578,2780700.0,-0.019288624756029105,1.2857082306495269,1.96874348077464,49.56203391793781,67.5118003999555,0.6756725584153429,-1.4941644930178484,-6.589590187937148,-12.246950466357141,42.9570854148956,1.4399986267089844,3.9420914116522283,0.7744983673095689,-5.22688567485352,6.775882409472658,-2.226193653771972,3.7751903883911098,3.3129847991943464,4.95858475675243,-55.67142692830816,3.0006920210815444,5,0.7900009155273438,-2.9099979400634766,-7.429997444152832,-10.46999740600586,-6.829998016357422,2,-0.1773727596740643,-1.4507031659256817,56.5099983215332,-1.1120699010480553,57.27000045776367,1.6868678305968885,57.47999954223633,-0.1773727596740643
4996,2011-05-19,54.790000915527344,56.0,54.15999984741211,55.88999938964844,3084800.0,-0.011367688095142992,1.7878796636129815,0.8730131818759802,49.060699715799544,65.32808693703403,1.7394162392943429,-0.3455358797894661,-5.84519571177556,-11.42305236041399,43.70772813236025,1.8400001525878906,3.7379213401883433,-0.19599895477294638,-5.312578413149161,4.920580503603269,-2.7542886839610574,2.3622907744151647,3.8032628010253973,15.000022706527218,-40.52855937034026,2.558289729188108,5,1.7249984741210938,-2.280000686645508,-7.597500801086426,-9.84000015258789,-6.069999694824212,3,-0.17849977058902577,1.2857082306495269,55.41999816894531,-1.4507031659256817,56.5099983215332,-1.1120699010480553,57.27000045776367,-0.17849977058902577
4997,2011-05-20,55.0,55.61000061035156,54.1500015258789,54.5099983215332,2330400.0,0.0038327994335394244,-1.4132310612150796,-0.4454566892543297,49.822066762364436,62.27128017785381,1.7897403404391952,-0.11818241779158711,-5.851212975953594,-11.435960938178347,43.78478690252084,1.4599990844726634,3.419113280932791,-0.2674999237060547,-4.6499521162075865,4.114952268795477,-2.4587260199568206,1.9237261725447112,3.3272678844043,22.91101573794375,-27.979019947637568,2.191226096250764,5,1.510000228881836,-2.489999771118164,-7.807499885559082,-10.049999237060547,-4.270000457763672,4,-0.17890909368341623,1.7878796636129815,54.790000915527344,1.2857082306495269,55.41999816894531,-1.4507031659256817,56.5099983215332,-0.17890909368341623
4998,2011-05-23,55.81000137329102,55.83000183105469,53.54999923706055,55.04999923706055,3700000.0,0.014727297696200514,4.699984741269145,1.5510194548894276,53.67697412508431,59.828186142825196,0.7725262864183833,-0.33331767407496216,-6.496807197973055,-12.045513932063024,43.460772348742374,2.2800025939941406,3.4266314893909353,0.1540014266967873,-2.6091731338332735,2.917175987226848,-1.2275858535682431,1.5355887069618177,2.1830852024312435,52.43622775240072,1.4204427485505207,1.3815872802650304,5,0.3999977111816335,-3.300001144409187,-8.617501258850105,-10.86000061035157,-3.540000915527351,0,-0.1784626886595363,-1.4132310612150796,55.0,1.7878796636129815,54.790000915527344,1.2857082306495269,55.41999816894531,-0.1784626886595363
4999,2011-05-24,56.2599983215332,56.47000122070313,55.54999923706055,55.81000137329102,2279300.0,0.008063016254601596,1.1149404119859858,0.5920995833960601,53.29174264778578,57.846237893706004,0.22203196798173508,-0.5483759193378717,-6.7412179026026635,-12.288335052671279,41.77703979297487,0.9200019836425852,3.301246951798639,0.4369983673095703,-2.0162792729302907,2.8902760075494314,-0.7896404528103602,1.6636371874295008,1.2887795203228904,86.58141085250533,35.078947281126375,1.2266388201199296,5,-0.049999237060546875,-3.749998092651367,-9.067498207092285,-11.30999755859375,-4.269996643066406,1,-0.16086028274189812,4.699984741269145,55.81000137329102,-1.4132310612150796,55.0,1.7878796636129815,54.790000915527344,-0.16086028274189812
5000,2011-05-25,55.56999969482422,56.63999938964844,55.06000137329102,56.31999969482422,2623900.0,-0.012264462269720555,1.2733794390471385,-1.6666779695500584,59.153852948072306,56.456111465505764,0.9000819337819266,0.15176652209467534,-5.85811638707419,-11.388119778729482,39.70501245858843,1.5799980163574148,2.656418681400055,-0.25450019836425497,-2.707085892322638,2.1980854955941282,-1.4807930453434466,0.9717926486149366,1.5789002865523187,65.37217987099163,7.827281613126267,1.2262928469791905,5,0.38500022888183594,-2.9449996948242188,-8.3774995803833,-10.619998931884766,-3.8699989318847656,2,-0.13586466220124438,1.1149404119859858,56.2599983215332,4.699984741269145,55.81000137329102,-1.4132310612150796,55.0,-0.13586466220124438
5001,2011-05-26,54.27999877929688,55.47000122070313,52.849998474121094,55.16999816894531,2560900.0,-0.023213980971957593,2.516769244948721,1.186665852864574,48.99535455768069,53.60444093212001,1.7939985674281473,1.4150833072057907,-4.338953807527709,-9.908597856504656,37.18186436875895,2.720001220703125,2.016727539972024,-1.4815010070800696,-4.02779873382606,1.064796719665921,-2.754649870453065,-0.20835214370707433,2.5090111276480584,37.730869650115025,-20.832122067004534,1.2731488633729953,5,1.075000762939446,-1.2549991607666087,-7.087498664855964,-9.329998016357429,-2.090000152587905,3,-0.1048268009335187,1.2733794390471385,55.56999969482422,1.1149404119859858,56.2599983215332,4.699984741269145,55.81000137329102,-0.1048268009335187
5002,2011-05-27,53.540000915527344,54.459999084472656,53.38000106811523,54.0099983215332,1328800.0,-0.013632974952309418,-1.7341822273084728,0.528087335196397,30.55816605674775,49.77411477138774,2.141538692027517,2.1461919762890105,-3.3833396542171315,-8.973474408462465,35.38562433368559,1.079998016357429,1.5095022323006688,-2.145998954772949,-4.8648250169513645,0.572827107405466,-3.5054119858621604,-0.786585923683738,3.0999984741210938,18.205864768511343,-34.36979087043123,1.3594130310892083,5,1.8149986267089844,-0.5150012969970703,-6.312500953674316,-8.59000015258789,-3.3700027465820312,4,-0.09002614143449417,2.516769244948721,54.27999877929688,1.2733794390471385,55.56999969482422,1.1149404119859858,56.2599983215332,-0.09002614143449417
5003,2011-05-31,53.9900016784668,54.68000030517578,52.97999954223633,54.33000183105469,1810200.0,0.008404944998963382,2.269241349966438,0.7234085725648705,35.316697040275486,47.71528753019423,1.3157010065849875,1.6998598330951324,-3.6028914761700506,-9.24530752758686,33.42581597408177,1.7000007629394531,0.8218601157185077,-1.64299831390381,-4.453797238083936,1.1678006102763163,-3.0483977759938696,-0.2375988518137504,2.1951976013183625,30.079232954145134,-17.97895986188646,1.405399462090062,5,0.7749977111816406,-0.9650020599365234,-6.480001449584961,-9.040000915527344,-3.8600006103515696,1,-0.060381589829264226,-1.7341822273084728,53.540000915527344,2.516769244948721,54.27999877929688,1.2733794390471385,55.56999969482422,-0.060381589829264226
5004,2011-06-01,53.02000045776367,54.68999862670898,53.0099983215332,54.47999954223633,1379500.0,-0.017966312104968796,-1.2702655332573736,4.294113027185316,34.74975532247902,46.06947879736548,1.9429010786288927,2.6713578201440242,-2.437975633644953,-8.090751414300343,32.07110717748532,1.6800003051757741,0.05306238719620637,-2.5269994735717773,-5.55007583216927,0.49607688502571534,-4.038537652870524,-1.015461294273031,2.7649747253418013,4.485539381958802,-39.58090453924372,1.511538179298746,6,1.7249984741210938,0.0049991607666015625,-5.204999923706055,-8.069999694824219,-2.3500022888183594,2,-0.014145605309782261,2.269241349966438,53.9900016784668,-1.7341822273084728,53.540000915527344,2.516769244948721,54.27999877929688,-0.014145605309782261
5005,2011-06-02,54.5,54.68000030517578,52.88000106811523,52.9000015258789,2058900.0,0.027913985844178146,-1.1951218377543416,-1.0958900530400069,32.977689372454165,44.28247764810488,0.3561262821385398,1.188498523299046,-3.7298910697303285,-9.375077600528115,30.402009747732812,1.799999237060554,-0.39111613822823443,-1.0064998626708999,-4.064446924638837,2.051447199297037,-2.5354733936548683,0.5224736683130686,0.932777978027346,62.9770914565429,22.952068522514608,1.52897353098397,6,0.24499893188476562,1.3099994659423828,-4.247498512268066,-8.119998931884766,-4.229999542236328,3,-0.04605501507400378,-1.2702655332573736,53.02000045776367,2.269241349966438,53.9900016784668,-1.7341822273084728,53.540000915527344,-0.04605501507400378
5006,2011-06-03,54.7599983215332,55.41999816894531,53.4000015258789,53.6500015258789,2152200.0,0.004770611404278924,-1.5093175943191566,0.6937486588942149,36.454168129474866,42.79715557778382,0.10216865720781954,1.1090109774210077,-3.792327225333281,-9.437979920328537,28.776715484405567,2.0199966430664134,-0.5892005763843073,-0.8250015258789034,-3.708175315597181,2.0581722638393742,-2.266588420738046,0.616585368980239,-1.9099998474121094,74.01572438029879,35.24147334692899,1.4415868948591397,6,-0.0149993896484375,1.1000003814697266,-4.089997291564941,-7.979997634887695,-3.3499984741210938,4,-0.05588016165790255,-1.1951218377543416,54.5,-1.2702655332573736,53.02000045776367,2.269241349966438,53.9900016784668,-0.05588016165790255
5007,2011-06-06,54.36999893188477,54.88999938964844,53.79999923706055,54.36000061035156,1300100.0,-0.007121975924076485,1.0761922754140767,0.009007522879664326,35.81211671040012,40.812171420596684,0.4396369256075303,1.5659060411022523,-3.231981603411448,-8.85913497319622,26.967747913966267,1.0900001525878906,-0.6610192414741647,-1.206500816345205,-4.103615248492169,1.6906136158017588,-2.6550580324186868,0.24205639972827697,-1.4899978637695455,58.66140017571697,21.040109397477217,1.4485572160734816,6,0.3749999999999929,1.489999771118157,-3.584998130798347,-7.474998474121101,-2.879997253417976,0,-0.04009564737911653,-1.5093175943191566,54.7599983215332,-1.1951218377543416,54.5,-1.2702655332573736,53.02000045776367,-0.04009564737911653
5008,2011-06-07,54.16999816894531,54.93000030517578,53.83000183105469,54.27000045776367,995900.0,-0.0036785132769641127,-1.820527116314783,-10.001907668821584,37.888188210838415,39.10066537204698,0.42749420340267363,1.5724462423002308,-2.8498080142301205,-8.47624062328137,24.305827356157955,1.0999984741210938,-0.6870143288978454,-1.2325014114379869,-4.021251671394509,1.5562488485185355,-2.6268765414162445,0.16187371854027077,-1.2391971588134822,50.78734540320959,12.14759772599897,1.394375129978261,6,0.5750007629394531,1.6900005340576172,-3.069997787475586,-7.064998626708984,-3.839996337890625,1,-0.07384161224308716,1.0761922754140767,54.36999893188477,-1.5093175943191566,54.7599983215332,-1.1951218377543416,54.5,-0.07384161224308716
5009,2011-06-08,53.13999938964844,54.22999954223633,52.959999084472656,54.09000015258789,1201600.0,-0.019014192617923253,1.0650421632753064,9.499790196452413,38.12499503294153,36.76412560369911,1.0821817819322348,2.418495880647562,-1.6703498413803572,-7.288876859569868,21.65722011222192,1.2700004577636719,-0.7723348571014554,-2.067000198364255,-4.916990230218339,0.7829898334898289,-3.4919952142912933,-0.6420051824372166,2.279998779296875,10.236166074687302,-31.3147051295266,1.4249950159270417,6,1.0200004577636719,2.719999313354492,-1.6574983596801758,-5.789999008178711,-2.4599990844726562,2,-0.05664279932452454,-1.820527116314783,54.16999816894531,1.0761922754140767,54.36999893188477,-1.5093175943191566,54.7599983215332,-0.05664279932452454
5010,2011-06-09,48.06999969482422,50.5,46.1500015258789,50.25,12297400.0,-0.09540835064088926,2.2462671483433168,2.2947353204543903,26.068360277136264,34.21668179474973,5.561250773492354,7.214120735762577,3.4429857353204483,-2.1032877831522043,20.48280886651905,6.989997863769538,-1.1337813139884574,-6.72799987792969,-10.960329147760191,-2.4956706080991893,-8.84416451284494,-4.61183524301444,7.300798492431639,20.71196185795171,-23.19784294046436,2.1161646349152488,6,2.7150001525878906,4.440000534057617,3.6125011444091797,-0.7199993133544922,1.5,3,0.05408775724209214,1.0650421632753064,53.13999938964844,-1.820527116314783,54.16999816894531,1.0761922754140767,54.36999893188477,0.05408775724209214
5011,2011-06-10,48.20000076293945,49.0099983215332,47.47999954223633,48.0099983215332,3303500.0,0.0027044116692438447,-1.447998046875,-0.08715707101285448,25.644693620408532,33.67074041293426,5.004366741152744,6.652577685124129,3.372264655668573,-2.125031009069019,18.709754991001738,1.529998779296875,-1.5613296847919287,-6.107498931884763,-10.995502554211477,-1.2194953095580487,-8.551500743048123,-3.663497120721402,6.80196555786133,23.348513918867784,-22.258405640592425,2.4440018111633584,6,2.5849990844726562,4.309999465942383,3.4825000762939453,-0.8500003814697266,2.7199974060058594,4,0.04294605108006189,2.2462671483433168,48.06999969482422,1.0650421632753064,53.13999938964844,-1.820527116314783,54.16999816894531,0.04294605108006189
5012,2011-06-13,47.2400016784668,48.66999816894531,47.20000076293945,48.2400016784668,2111600.0,-0.019916993138531014,-1.7222128032325972,-5.263090266623836,19.631453019181606,31.92793552170161,5.561592030187981,7.173896804882119,4.399341512323247,-1.052475455630443,16.868925977577526,1.4699974060058594,-2.0979148480004923,-6.555498123168945,-12.139905877157041,-0.9710903691808497,-9.347702000162997,-3.763294246174894,7.407886050537108,12.414582051629703,-30.993019957222238,2.7922038769940483,6,3.5449981689453125,5.269998550415039,4.442499160766602,0.10999870300292969,2.9599990844726562,0,0.0882726083992944,-1.447998046875,48.20000076293945,2.2462671483433168,48.06999969482422,1.0650421632753064,53.13999938964844,0.0882726083992944
5013,2011-06-14,46.77999877929688,47.61000061035156,46.599998474121094,47.43999862670898,2287000.0,-0.009737571609350626,1.0199965667855575,0.6599998474120952,16.430593982449707,29.892473150587243,5.466122576603588,7.175617999078803,4.933420806243397,-0.4886335155158932,16.18032529117686,1.0100021362304688,-2.430225053312874,-6.491000938415517,-12.643017986294218,-0.33898389053681655,-9.567009462354868,-3.414992414476167,7.527973501582025,7.796997624784,-28.903966984798252,3.0760085239393504,6,4.005001068115227,5.730001449584954,4.902502059936516,2.9250011444091726,4.38999938964843,1,0.1006841176159754,-1.7222128032325972,47.2400016784668,-1.447998046875,48.20000076293945,2.2462671483433168,48.06999969482422,0.1006841176159754
5014,2011-06-15,46.41999816894531,47.43999862670898,45.97000122070313,46.6500015258789,2941800.0,-0.007695609656811153,-1.6017716442398007,0.3484900153165878,16.823782021739618,28.097594556063406,5.35454553707585,7.105231784979736,5.368065610508978,-0.028387797113211377,15.51618521465038,1.4699974060058452,-2.5092699664236804,-6.346501541137698,-13.013457691227522,0.32045460895212585,-9.679979616182614,-3.0130234660927826,7.561655281733593,9.933710143560512,-22.184626782858132,3.333478075044913,6,4.275001525878906,6.00000190734864,7.275001525878906,4.170001983642578,4.560001373291016,2,0.0842310171551266,1.0199965667855575,46.77999877929688,-1.7222128032325972,47.2400016784668,-1.447998046875,48.20000076293945,0.0842310171551266
5015,2011-06-16,45.59000015258789,46.5,45.20000076293945,46.38000106811523,1899200.0,-0.017880182014153645,1.5242733548635596,3.4347364580224324,17.40435138832966,25.980948251491714,5.350397321879761,7.548022530703335,6.288780613717421,0.8921388094844147,15.501397440035209,1.2999992370605469,-2.7392433523142614,-6.684999656677249,-13.950767906516397,0.5807685931618991,-10.317883781596827,-3.0521155317576714,7.91095416429247,10.236211011966743,-20.2975774265946,3.6328841249195745,6,4.475000381469727,6.444999694824219,8.154999732971191,5.034999847412109,3.8600006103515625,3,0.11164729404588436,-1.6017716442398007,46.41999816894531,1.0199965667855575,46.77999877929688,-1.7222128032325972,47.2400016784668,0.11164729404588436
5016,2011-06-17,45.0099983215332,46.38000106811523,44.56999969482422,46.20000076293945,3131200.0,-0.012722128298167212,1.3354810446835652,1.5063304586323254,17.615788499543953,23.95913400584103,4.9192259951683255,7.755386317012999,6.964946395314769,1.5638880494516982,16.24149607964562,1.8100013732910085,-2.936926105086002,-6.776001358032225,-14.622310416598765,1.0703077005343147,-10.699155887315491,-2.852846828748959,7.826879711031886,10.731677816131524,-20.479088110895205,3.923154529283268,6,4.740001678466797,6.710000991821289,8.735001564025879,5.895000457763672,4.540000915527344,4,0.10131085410659679,1.5242733548635596,45.59000015258789,-1.6017716442398007,46.41999816894531,1.0199965667855575,46.77999877929688,0.10131085410659679
5017,2011-06-20,45.15999984741211,46.25,44.58000183105469,44.77999877929688,2142800.0,0.003332626782328596,-3.282074230575485,-0.3193279735343839,15.695415902689959,21.493270416046755,3.7161942170087983,7.199521959288894,6.899037907709015,1.514622850963704,17.027937927632205,1.6699981689453125,-3.268653727521304,-6.133999824523926,-14.356747262901337,2.088747613853485,-10.245373543712631,-2.0226261053352204,6.850190351378892,19.407893911293257,-11.452526251919682,4.111373719188706,6,4.239999771118164,6.305000305175781,9.050000190734863,6.209999084472663,2.759998321533203,0,0.12754646459245467,1.3354810446835652,45.0099983215332,1.5242733548635596,45.59000015258789,-1.6017716442398007,46.41999816894531,0.12754646459245467
5018,2011-06-21,45.849998474121094,45.97000122070313,44.68000030517578,45.22000122070313,1469000.0,0.015278977613825795,1.9655099839519818,1.657882848968541,21.525012324289875,19.64882789286324,1.9242457155913613,6.034476761900024,6.262586578507289,0.9361437383763587,18.241876252222113,1.2900009155273509,-3.709543075253819,-4.946001052856445,-13.223392939390337,3.331390833677446,-9.084696996123391,-0.8073051095894996,5.416172674273227,44.599277200994855,9.972890829350547,4.138695943266946,6,1.6850013732910156,5.365001678466797,8.360001564025879,5.520000457763679,2.1300010681152344,1,0.09487464413490909,-3.282074230575485,45.15999984741211,1.3354810446835652,45.0099983215332,1.5242733548635596,45.59000015258789,0.09487464413490909
5019,2011-06-22,47.209999084472656,47.88999938964844,45.5,45.56999969482422,2765500.0,0.029661955411387497,-1.68539441425069,2.6031849833485006,20.769846824777233,19.06010417593446,-0.4083255213116317,4.175805273898149,4.9711063013160555,-0.2972293189483537,18.705669816207834,2.3899993896484375,-4.137681802977717,-3.133500480651854,-11.138186873044887,4.871185911741179,-7.135843676848367,0.868842715544659,3.3865549185646557,79.51806121440669,46.475278456101734,4.002343196196517,6,-0.4200000762939453,4.005001068115234,7.000000953674316,4.1599998474121165,4.650001525878906,2,0.08388051601922397,1.9655099839519818,45.849998474121094,-3.282074230575485,45.15999984741211,1.3354810446835652,45.0099983215332,0.08388051601922397
5020,2011-06-23,48.02000045776367,48.1500015258789,45.88999938964844,46.36999893188477,2696900.0,0.017157411332325623,1.3664898461341914,1.0060988658249475,24.116760168713867,18.89033379241283,-1.37026293196066,2.9209331971022294,4.248509769023109,-0.9726914320220317,19.451038370446238,2.2600021362304616,-4.626578093381056,-1.9459991455078125,-9.61807414397287,5.726075852957244,-5.782036644740344,1.8900383537247194,1.9738981144523322,96.36868710547758,65.67868193027948,3.836037499232529,6,-1.4000015258789062,2.604999542236328,6.189999580383301,3.349998474121101,2.9199981689453054,3,0.06164096327063029,-1.68539441425069,47.209999084472656,1.9655099839519818,45.849998474121094,-3.282074230575485,45.15999984741211,0.06164096327063029
5021,2011-06-24,48.59000015258789,48.790000915527344,47.5,47.9900016784668,2964900.0,0.011870047675771378,1.5800018310546875,0.36363510258058407,28.106072822545528,19.831958215008818,-2.099956264987668,2.005625828473349,3.792716065118313,-1.4028327765010857,21.053307461631483,1.2900009155273438,-5.0873897409811875,-1.0914995193481474,-8.507733087375307,6.324734048679012,-4.799616303361724,2.616617264665429,0.8615085318889371,95.249387020603,65.28453460698687,3.708116784013579,6,-1.9099998474121094,2.0149993896484375,5.7699995040893555,2.779998779296882,0.45999908447265625,4,0.017699127549925642,1.3664898461341914,48.02000045776367,-1.68539441425069,47.209999084472656,1.9655099839519818,45.849998474121094,0.017699127549925642
5022,2011-06-27,48.72000122070313,48.7400016784668,48.06000137329102,48.41999816894531,1610000.0,0.002675469596768787,2.9999551217322593,0.5000063578449567,29.24602086258035,21.255894535023334,-2.232737865766822,1.576853743120175,3.7746611310870435,-1.3927157765081901,22.74216516547081,0.6800003051757741,-4.91714754200293,-0.7204984664916907,-7.91885060490435,6.477853671920968,-4.31967453569802,2.878677602714639,0.24335656480843681,98.29684466109546,68.03436954525054,3.5991760692063304,6,-2.040000915527351,1.884998321533196,5.792498588562005,2.6499977111816406,-0.819999694824233,0,0.017036083652738343,1.5800018310546875,48.59000015258789,1.3664898461341914,48.02000045776367,-1.68539441425069,47.209999084472656,0.017036083652738343
5023,2011-06-28,50.72999954223633,51.47999954223633,48.709999084472656,48.97000122070313,2766000.0,0.041256122150486796,-1.4298221985012272,5.866601393621728,41.45996069592385,23.993247721043804,-4.049335672953568,-0.727181215568308,1.8884110706142891,-3.246771034491985,23.717833443257252,2.770000457763672,-4.697721990779591,1.4524999618530288,-5.453801660608285,8.358801584314342,-2.000650849377628,4.905650773083686,-6.159999847412109,87.45819301986896,52.404471993922854,3.4531508112306577,6,-2.7049999237060547,-0.125,3.780000686645508,0.6399993896484446,-6.540000915527351,1,-0.05539131477719583,2.9999551217322593,48.72000122070313,1.5800018310546875,48.59000015258789,1.3664898461341914,48.02000045776367,-0.05539131477719583
5024,2011-06-29,52.27000045776367,52.27000045776367,50.22999954223633,50.81000137329102,2433900.0,0.030356809174523658,1.7945235544639824,0.8295457254759158,69.8487642803188,29.8204047090426,-5.221324932172692,-2.451964695007831,0.5258098017843622,-4.630829007213201,24.67259373760585,2.0400009155273438,-4.241328845248702,3.030000877380374,-3.7984440201113756,9.858445774872123,-0.38422157136550084,6.444223326126249,-7.561800765991208,100.0,60.524219192602736,3.414222448745876,6,-3.8500003814697266,-1.6650009155273438,2.089999198913574,-0.9000015258788991,-9.270000457763672,2,-0.08207386412773887,-1.4298221985012272,50.72999954223633,2.9999551217322593,48.72000122070313,1.5800018310546875,48.59000015258789,-0.08207386412773887
5025,2011-06-30,51.9900016784668,52.77999877929688,51.709999084472656,52.38999938964844,1845600.0,-0.005356777823698811,-1.229159298892564,-0.2739712068560095,67.66076295343511,35.38095742614162,-4.4008062289495555,-2.4977090775361575,0.9890927244546859,-4.176889466595966,25.693769129817255,1.0699996948242259,-3.668218499797568,2.875502014160155,-3.6305483878203546,9.381552416140664,-0.37752318683010344,6.128527215150413,-6.979329956054684,85.03793023726254,41.724303151788575,3.2530252009902556,6,-3.3100013732910156,-1.3850021362304688,2.369997978210449,-0.6200027465820241,-11.990001678466797,3,-0.00250050132560542,1.7945235544639824,52.27000045776367,-1.4298221985012272,50.72999954223633,2.9999551217322593,48.72000122070313,-0.00250050132560542
5026,2011-07-01,51.70000076293945,51.91999816894531,51.08000183105469,51.4900016784668,1484500.0,-0.005578013198015652,1.5846283863092163,-0.52500071525983,72.1669820299791,41.6555758847293,-3.421877925623349,-2.5810410471031986,1.425390885817535,-3.715263285723708,27.05325494015753,0.9099998474121094,-3.0562778113064937,2.7385009765624986,-3.3383103028509424,8.81531225597594,-0.2999046631442255,5.776906616269223,-6.223169417114256,77.11867351911658,28.661530434584378,3.0384056397067214,7,-2.970001220703125,-1.6800003051757812,2.589999198913574,-0.3300018310546804,-7.25,4,-0.01470023452640401,-1.229159298892564,51.9900016784668,1.7945235544639824,52.27000045776367,-1.4298221985012272,50.72999954223633,-0.01470023452640401
5027,2011-07-05,52.18999862670898,52.22000122070313,51.61999893188477,51.84000015258789,1180800.0,0.009477714826665373,1.926814291030788,1.6666666666666328,76.80872034488787,47.79821010924019,-3.140006233953379,-3.4179743204882556,1.0455897275097783,-4.023455719194828,28.541678354798773,0.6000022888183594,-2.3508314331220035,3.337498855590816,-2.399545853741472,9.074543564923104,0.4689765009246756,6.2060212102569565,-6.274977234875479,85.50368066763735,30.585410115146928,2.868522354666144,7,-3.0499992370605398,-2.1949996948242116,2.0000009536743235,-0.8199996948242045,-10.409999847412095,1,-0.06016477241372242,1.5846283863092163,51.70000076293945,-1.229159298892564,51.9900016784668,1.7945235544639824,52.27000045776367,-0.06016477241372242
5028,2011-07-06,50.16999816894531,52.0,49.81999969482422,51.88999938964844,2573500.0,-0.03870474249696376,1.2474201667453202,-4.914310626703097,65.95744680851067,52.819054551877244,-0.49480456495831504,-1.8055819706615708,3.1974626973943145,-1.8320293055850527,30.286073675030682,2.3699989318847585,-1.6045069751568306,1.517498397827147,-3.69382535162363,6.728822147277924,-1.088163476898245,4.123160272552539,-3.8430781338640116,11.824276431607325,-46.769011904097546,2.60566187472539,7,-0.8349990844726562,-0.17499923706054688,4.020001411437988,1.2700004577636719,-6.79999923706054,2,-0.04524609778581812,1.926814291030788,52.18999862670898,1.5846283863092163,51.70000076293945,-1.229159298892564,51.9900016784668,-0.04524609778581812
5029,2011-07-07,50.13000106811523,50.33000183105469,49.04999923706055,50.209999084472656,2628000.0,-0.0007972314588371443,6.9999284752107,0.046510441617434624,70.71168473891247,57.996268393010425,0.003300823897916416,-2.1108741778821667,3.214265499648299,-1.6238886123722054,31.796689232394627,1.2800025939941406,-0.7921142663247309,1.6280012130737234,-3.197203556272733,6.4532059824201795,-0.7846011715995047,4.040603597746951,-3.4158963083809937,28.95447623586466,-34.27862784602547,2.4126023846732294,7,0.00999832153321023,-0.13500213623046164,3.764998435974128,1.3799991607666087,-5.63999938964843,3,-0.1184919671821898,1.2474201667453202,50.16999816894531,1.926814291030788,52.18999862670898,1.5846283863092163,51.70000076293945,-0.1184919671821898
5030,2011-07-08,50.66999816894531,50.7400016784668,49.22000122070313,49.22000122070313,969100.0,0.01077193475612237,-1.096556768076452,-18.125411282245214,75.9157636158039,63.30845625892801,-0.13551369070318486,-2.578288872100657,2.572407255717742,-1.9990383170200943,30.511009121476818,1.5200004577636648,-0.061438457267698254,2.0379983901977567,-2.8774541083596716,6.953450888755185,-0.41972785908095744,4.495724639476471,-3.591939768037321,51.10403527329209,-17.994770762964627,2.4577262492787133,7,-0.24999809265136008,-0.6749992370605469,3.215001106262207,0.8400020599365234,-4.35999679565429,4,-0.15137158962137298,6.9999284752107,50.13000106811523,1.2474201667453202,50.16999816894531,1.926814291030788,52.18999862670898,-0.15137158962137298
5031,2011-07-11,50.27000045776367,50.86000061035156,49.77000045776367,50.22000122070313,1099700.0,-0.007894172599887561,-1.2947353204543903,0.03448230502909226,72.87379112926746,68.15598628855992,0.5898861621422498,-2.1241677680662576,2.863795659335537,-1.4431485381535936,29.131093489727217,1.0900001525878906,0.6175533839546858,1.5345006942749038,-3.429583493260239,6.4985848818100465,-0.9475413994926711,4.016542788042479,-2.849825634152346,38.485818841704514,-35.37431220832531,2.4820420937675722,7,0.47499847412109375,-0.27500152587890625,5.007498741149902,1.6049995422363281,-4.1100006103515625,0,-0.20429680454036236,-1.096556768076452,50.66999816894531,6.9999284752107,50.13000106811523,1.2474201667453202,50.16999816894531,-0.20429680454036236
5032,2011-07-12,51.40999984741211,51.83000183105469,50.04999923706055,50.1500015258789,1695600.0,0.02267752892913255,-1.438354875878881,25.200350957507347,73.92429231896014,71.76313424667505,-0.1434996052694899,-3.0943945514758298,1.6419912014356726,-2.421598913578606,27.400165120901022,1.7800025939941406,1.275582086545512,2.4660001754760756,-2.583171055936681,7.5151714068888325,-0.058585440230302765,4.990585791182454,-3.6682355864596516,80.0,2.3378330115639017,2.524585615706379,7,-0.49500083923339844,-1.6599998474121094,3.8924989700317383,0.5,-4.75999832153321,1,-0.1353822039511835,-1.2947353204543903,50.27000045776367,-1.096556768076452,50.66999816894531,6.9999284752107,50.13000106811523,-0.1353822039511835
5033,2011-07-13,51.4900016784668,52.33000183105469,51.18000030517578,51.56999969482422,1681400.0,0.0015561531081917934,-2.2857150642230835,-0.06349057374939791,70.69635246057375,71.85731071114782,-0.1166219028334794,-2.95494397782943,1.4794272871006484,-2.3411398271823245,25.342518685605274,1.1500015258789062,1.8765038651235315,2.310501861572263,-2.7530342042720903,7.374037927416616,-0.22126617134991022,4.842269894494436,-3.445943346413671,74.3902595038804,-2.9116878399780006,2.5317680329221766,7,-0.5750026702880859,-1.7400016784667969,3.812497138977051,0.6499977111816406,-6.200000762939453,2,-0.18858035701386766,-1.438354875878881,51.40999984741211,-1.2947353204543903,50.27000045776367,-1.096556768076452,50.66999816894531,-0.18858035701386766
5034,2011-07-14,50.33000183105469,52.43999862670898,50.18000030517578,51.0,1640200.0,-0.022528642641261087,-3.659784489539076,8.375184778980497,60.8045057001046,71.09550434966667,0.8261252666498535,-1.5673563212374688,2.5516771771866544,-1.0147780632254069,23.147900760996258,2.259998321533196,2.4587079842133903,0.9550018310546875,-3.9596708771287084,5.869674539238083,-1.5023345230370069,3.412338185146382,-2.001787072166934,34.47209641477396,-38.74840918161392,2.4573363540916966,7,0.4149971008300781,-0.9300022125244141,4.97249698638916,2.019998550415039,-3.8400001525878906,3,-0.13828735636714096,-2.2857150642230835,51.4900016784668,-1.438354875878881,51.40999984741211,-1.2947353204543903,50.27000045776367,-0.13828735636714096
5035,2011-07-15,50.68000030517578,51.27999877929688,50.2400016784668,50.27999877929688,1778600.0,0.006954072350244589,-3.3333598245223937,-0.597018834407514,59.98090827775541,69.74149615497514,0.30258087094907893,-1.5984248422925162,2.0978109393696442,-1.179681359843201,20.625813478475557,1.0399971008300852,2.7362839607344682,1.0505002975463853,-3.5564266165142016,5.657427211606972,-1.2529631594839046,3.353963754576675,-2.0846785050634793,34.082414662163416,-34.8499390839371,2.303463457030293,7,0.06499862670898438,-2.0050010681152344,4.329998970031738,1.8299999237060547,-5.200000762939453,4,-0.12213888298017272,-3.659784489539076,50.33000183105469,-2.2857150642230835,51.4900016784668,-1.438354875878881,51.40999984741211,-0.12213888298017272
5036,2011-07-18,49.56999969482422,50.83000183105469,49.33000183105469,50.06999969482422,1693700.0,-0.02190214292950987,-2.0612378357337486,-1.24999523164663,53.71178719233352,67.17517024913576,1.2054306214966317,-0.13627092619898207,3.157248434945487,0.019027846258609316,17.96756013356623,1.5,2.4581807820296007,-0.28750038146972656,-4.351125879464107,3.7761251165246534,-2.3193131304669166,1.7443123675274634,-0.7235972759608416,7.716981062645751,-55.12565664099126,2.03181274899719,7,1.1749992370605469,-0.8950004577636719,2.077500343322754,2.940000534057617,-2.5900001525878906,0,-0.06576555056694067,-3.3333598245223937,50.68000030517578,-3.659784489539076,50.33000183105469,-2.2857150642230835,51.4900016784668,-0.06576555056694067
5037,2011-07-19,50.91999816894531,51.06999969482422,49.9000015258789,49.9900016784668,1007800.0,0.027234183627845576,-1.108110894600627,-1.8599929809570312,50.88043935173416,65.49994719838281,-0.38404944733109403,-1.0884231817477712,1.7278101771024126,-1.2272840914029786,15.112210138073683,1.5,2.23963549285466,0.7744981765747099,-2.6541892401031077,4.2031855932525275,-0.9398455317641989,2.4888418849136187,-1.8375799684559269,51.125336852834835,-8.2481928672063,1.7143437083389084,7,-0.17499923706054688,-2.2449989318847656,0.7275018692016602,1.5900020599365234,-4.38999938964843,1,-0.09347993897682805,-2.0612378357337486,49.56999969482422,-3.3333598245223937,50.68000030517578,-3.659784489539076,50.33000183105469,-0.09347993897682805
5038,2011-07-20,50.20000076293945,50.63999938964844,49.459999084472656,50.61999893188477,1019800.0,-0.014139776745808352,4.130446320468379,-0.4516126385909434,39.618843483171695,62.04518705885606,0.38068442173188544,-0.027220671137804686,2.2581035360761206,-0.42685283312208355,12.183491441093134,1.4599990844726562,1.9667893353220691,-0.16299934387207315,-2.932989794213796,2.60699110646965,-1.5479945690429346,1.2219958812987883,-0.8957277277216207,27.97427100569513,-25.17549823178905,1.3849952251708608,7,0.6299991607666016,-1.5250015258789062,1.4474992752075195,2.309999465942383,-4.790000915527344,2,-0.07071711520134816,-1.108110894600627,50.91999816894531,-2.0612378357337486,49.56999969482422,-3.3333598245223937,50.68000030517578,-0.07071711520134816
5039,2011-07-21,51.16999816894531,51.84000015258789,50.33000183105469,50.47000122070313,1273100.0,0.019322657196490844,-2.081642662514597,-1.6666666666666214,46.15382413218195,58.73830489400918,-0.4763708033187015,-0.7223697925183572,1.1251050775903195,-1.3391791693918265,10.30331955922492,1.6399993896484375,1.6004937026729706,0.6089981079101534,-1.7472600536735854,2.965256269493892,-0.569130972881716,1.7871271887020228,-1.7099990844726562,73.30667602863913,23.191258248620386,1.1781290807918692,7,-0.28499794006347656,-2.4949989318847656,0.47750186920166016,1.3400020599365234,-5.909999847412109,3,-0.11491103114767154,4.130446320468379,50.20000076293945,-1.108110894600627,50.91999816894531,-2.0612378357337486,49.56999969482422,-0.11491103114767154
5040,2011-07-22,50.97999954223633,51.5099983215332,50.63000106811523,51.27000045776367,759800.0,-0.0037130864472904035,1.2857171166708137,-0.4142888283378789,46.59089759688119,55.81798339041071,-0.2657170480968958,-0.3154169423017166,1.1723244348628015,-1.0819695577617239,8.503461381531494,0.8799972534179759,1.470939099369815,0.2709995269775405,-1.7630566406245052,2.305055694579586,-0.7460285568234823,1.2880276107785633,-1.5200004577636719,65.73700456396158,18.250905098246655,1.0170280838010237,7,-0.09499931335449219,-2.3050003051757812,0.5775003433227539,1.4400005340576243,-7.029998779296875,4,-0.08807371330102942,-2.081642662514597,51.16999816894531,4.130446320468379,50.20000076293945,-1.108110894600627,50.91999816894531,-0.08807371330102942
5041,2011-07-25,49.45000076293945,50.790000915527344,49.34000015258789,50.47999954223633,1108200.0,-0.03001174564604081,-1.320001220703125,3.5517087158980294,38.18964729126509,51.84746727622237,1.2692027217101867,1.351612269970289,2.4820827389717124,0.48722644708159635,7.2987653067190905,1.6399993896484375,1.2540311247566933,-1.301999282836917,-3.177633350413771,0.5736347847399372,-2.239816316625344,-0.36418224904848984,3.329998016357429,4.4000244140625,-36.69591891839035,0.9378170337884288,7,1.4349994659423828,-0.7750015258789062,1.5999994277954102,2.5849990844726562,-4.180000305175781,0,-0.0802831377037806,1.2857171166708137,50.97999954223633,-2.081642662514597,51.16999816894531,4.130446320468379,50.20000076293945,-0.0802831377037806
5042,2011-07-26,49.54999923706055,49.86999893188477,48.11999893188477,49.47000122070313,1336400.0,0.002022213803402728,3.861128624637639,-0.07766806909424216,46.797519969072525,49.19204144383335,0.9807534584033633,1.3881548175814373,2.1755509580002723,0.3847723039691573,6.235812572557944,1.75,0.9176660644584231,-1.2435007095336914,-2.959791500261886,0.4727900811945034,-2.101646104897789,-0.385355314169594,3.1611995697021555,38.44085580449056,-6.095124163271123,0.8581453953640981,7,0.7299995422363281,-0.8699989318847656,1.1850004196166992,2.1700000762939453,-4.279998779296875,1,-0.051866795850563974,-1.320001220703125,49.45000076293945,1.2857171166708137,50.97999954223633,-2.081642662514597,51.16999816894531,-0.051866795850563974
5043,2011-07-27,47.91999816894531,49.349998474121094,47.1500015258789,49.22000122070313,1454500.0,-0.03289608664405563,1.8205133221174628,-16.250441085309816,40.195182779073264,46.90211667482986,2.292136985969279,2.9479886121344236,3.5825896289776296,1.9849312064492182,6.95408910634425,2.3999977111816477,0.5892056475912923,-2.733001708984375,-4.877764321342816,-0.5882390966259337,-3.805383015163592,-1.6606204028051579,4.60755264282227,16.417843678703292,-28.846142377916124,1.0723813061792196,7,1.575002670288086,0.8100013732910156,2.5125017166137695,3.8000011444091797,-2.80999755859375,2,-0.029006666167805117,3.861128624637639,49.54999923706055,-1.320001220703125,49.45000076293945,1.2857171166708137,50.97999954223633,-0.029006666167805117
5044,2011-07-28,47.97999954223633,49.79999923706055,47.5099983215332,47.91999816894531,1983700.0,0.0012521155171891785,-4.204541218187414,-0.04615479418289351,37.53474860271994,44.40809893315926,2.0827558499814103,2.687923378444708,3.3202269670193516,1.9182859868514868,7.831189163319449,2.2900009155273438,0.12457291382146707,-2.4585002899169908,-4.773670679357821,-0.1433299004761608,-3.6160854846374093,-1.3009150951965722,4.224898312377931,19.036665742156156,-24.435685865334076,1.1575851947204154,7,1.5150012969970703,1.1599998474121094,1.3950004577636719,3.739999771118164,-3.3899993896484375,3,-0.05356397914430722,1.8205133221174628,47.91999816894531,3.861128624637639,49.54999923706055,-1.320001220703125,49.45000076293945,-0.05356397914430722
5045,2011-07-29,51.86000061035156,52.63000106811523,48.45000076293945,49.88999938964844,4954800.0,0.0808670509615097,1.381765106083303,32.832602199758405,55.57113157557768,44.61469275351972,-1.801730865999204,-1.2672910835125748,-0.6860823508453393,-1.9008370057574098,7.920323568981599,4.650001525878899,-0.19807939973187416,1.4280008316040025,-0.8694910570295491,3.725492720237554,0.27925488728722314,2.576746775920782,-4.709999084472663,85.94889558239935,40.117175063363234,1.1487459443167776,7,-1.9699993133544993,-2.5250015258789062,-2.8575010299682617,-0.1400012969970703,-6.290000915527344,4,-0.12726575802432516,-4.204541218187414,47.97999954223633,1.8205133221174628,47.91999816894531,3.861128624637639,49.54999923706055,-0.12726575802432516
5046,2011-08-01,50.93999862670898,53.0,50.1500015258789,52.38999938964844,2116400.0,-0.017740107458829257,1.134828731649825,-0.7360405403312044,48.32739724614061,44.33102140845377,-0.745337933635497,-0.4291485857287043,0.11462647887435651,-0.9347479877653768,8.391935986580348,2.849998474121101,-0.3457164536528694,0.5459989547729407,-1.6874352108758828,2.779433120421764,-0.5707181280514675,1.6627160375973489,-3.68039710998535,64.78629212633228,22.315095625772358,1.1167170828244106,8,-0.8649978637695241,-0.8649978637695241,-2.3174991607665945,0.7800006866455149,-4.0,0,-0.13722022089149633,1.381765106083303,51.86000061035156,-4.204541218187414,47.97999954223633,1.8205133221174628,47.91999816894531,-0.13722022089149633
5047,2011-08-02,49.04999923706055,51.43999862670898,48.959999084472656,50.72999954223633,2175900.0,-0.03710246251670413,-1.666665299392102,1.1586202904956153,42.30768120661863,44.62978115550343,0.9515748090802347,1.2791300545947877,1.8541412562357493,1.0328096848535608,8.831980109083782,2.479999542236321,-0.5616804422619666,-1.1870004653930692,-3.328413129152331,0.9544121983661924,-2.2577067972726965,-0.11629413351344198,-1.5607817810058648,32.47860182505606,-5.70905098913353,1.0707063318796306,8,1.0250015258789062,1.0250015258789062,-0.4074993133544922,2.6700000762939453,-1.4799995422363281,1,-0.07706419649525365,1.134828731649825,50.93999862670898,1.381765106083303,51.86000061035156,-4.204541218187414,47.97999954223633,-0.07706419649525365
5048,2011-08-03,47.9000015258789,49.0,46.5,48.9000015258789,1793700.0,-0.023445417514150524,3.1666772630748588,0.5952379871117751,42.33437946753051,44.2053984149866,1.9456091681123695,2.371957154915023,2.8110758541747956,2.2281200656679303,9.08144413243756,2.549999237060547,-0.6557965089892477,-2.223498344421394,-4.606828874196893,0.15983218535410515,-3.4151636093091398,-1.031833079533648,5.099998474121101,21.538485013521523,-16.411985826995796,1.1916652648877495,8,1.8499984741211009,1.8499984741211009,0.7424983978271555,3.819997787475593,-2.0900001525878764,2,-0.054906074829545015,-1.666665299392102,49.04999923706055,1.134828731649825,50.93999862670898,1.381765106083303,51.86000061035156,-0.054906074829545015
5049,2011-08-04,44.18999862670898,47.38000106811523,43.86000061035156,47.08000183105469,2980700.0,-0.0774530851980354,1.017191269266129,2.8900032043457102,33.10774784864722,42.707270665182826,5.097424170632912,5.917527633150698,6.266417572993539,5.978449026091987,9.304172016421955,4.040000915527337,-0.9181031815781395,-5.636501121521,-9.203114412916058,-2.0698878301259427,-7.419807767218529,-3.8531944758234715,8.68000137329102,3.610481820503796,-33.3905108085292,1.7833066456975295,8,4.240001678466804,4.240001678466804,5.1250009536743235,7.530000686645515,3.590000152587905,3,0.020819235397905755,3.1666772630748588,47.9000015258789,-1.666665299392102,49.04999923706055,1.134828731649825,50.93999862670898,0.020819235397905755
5050,2011-08-05,43.0,46.70000076293945,41.47999954223633,44.18000030517578,3746200.0,-0.026929139255273182,-1.4739335121961803,0.4083041511516007,32.97044587478612,42.127359396685165,5.628294130491099,6.854901174853325,7.204920690752175,7.197952190768113,10.004722788356995,5.220001220703125,-1.0438051917463582,-6.442999839782715,-11.108023896593103,-1.7779757829723266,-8.775511868187913,-4.110487811377517,9.509600024414063,13.194447893787176,-26.374333504007666,2.3325120284051946,8,4.239999771118164,4.239999771118164,6.512499809265137,8.719999313354492,7.209999084472656,4,0.03697674773460213,1.017191269266129,44.18999862670898,3.1666772630748588,47.9000015258789,-1.666665299392102,49.04999923706055,0.03697674773460213
5051,2011-08-08,40.0,42.34000015258789,39.060001373291016,41.959999084472656,4893900.0,-0.06976744186046513,1.411762725936564,1.6610157437041349,23.92549934472447,39.5860237717576,7.98673211803672,9.53490854297769,9.954966574839517,10.23362343350081,11.008111616876581,3.9399986267089844,-1.4307793158215532,-8.929499816894534,-15.196947973375089,-2.6620516604139794,-12.063223895134811,-5.795775738654257,11.847823995483395,7.592882352614922,-29.253567643413774,3.133724078240279,8,6.030000686645508,6.030000686645508,9.642499923706055,11.719999313354492,10.549999237060547,0,0.13924999237060542,-1.4739335121961803,43.0,1.017191269266129,44.18999862670898,3.1666772630748588,47.9000015258789,0.13924999237060542
5052,2011-08-09,44.45000076293945,44.47000122070313,40.04999923706055,40.63999938964844,4292300.0,0.11125001907348642,1.2961035615379612,-1.9438791596762954,38.34616857159292,39.38057774870423,3.058893045680506,4.781918428823715,5.325423573989177,5.840742459707862,12.258537701329455,4.470001220703132,-1.749159668212549,-4.1314990997314425,-10.589057011650716,2.3260588121878314,-7.360278055691076,-0.9027201437718091,6.374797422768552,54.22535346398737,15.58508777534562,3.2287789559596356,8,1.5799999237060547,1.5799999237060547,4.924999237060547,7.269998550415039,5.66999816894532,1,0.0560179487296113,1.411762725936564,40.0,-1.4739335121961803,43.0,1.017191269266129,44.18999862670898,0.0560179487296113
5053,2011-08-10,41.77999877929688,44.36000061035156,41.75,42.45000076293945,2604300.0,-0.06006753515893537,-6.150691087711964,-0.17585347562849682,32.19567991727736,38.78734789476617,5.3264793910674015,7.048555892453621,7.766648802296267,8.555472933955947,13.751581059906226,2.700000762939453,-1.9294087464817622,-6.31600093841552,-13.29208163178729,0.66007975495625,-9.804041285101405,-2.827960591729635,8.103615661417763,32.692277713639214,-1.4983575906785802,3.4880403466858834,8,4.250001907348626,4.250001907348626,7.7875003814697195,9.94000053405761,8.74000167846679,2,0.13858308005495767,1.2961035615379612,44.45000076293945,1.411762725936564,40.0,-1.4739335121961803,43.0,0.13858308005495767
5054,2011-08-11,43.36999893188477,44.0,41.310001373291016,41.88999938964844,1603900.0,0.03805649112119602,-1.0378811633112206,-2.2089480007060356,36.29816449488582,36.64590710802263,3.367958123674903,5.175758472015211,5.992901776779142,7.005530679550773,14.93309675273616,2.6899986267089844,-2.2458201099655355,-4.378000640869132,-11.57572425337279,2.8197229716345262,-7.976862447120965,-0.7791388346172994,5.64772646343598,56.41358511668789,25.130506774023328,3.59886180625183,8,2.660001754760735,2.660001754760735,6.295000076293938,8.35000038146972,6.8100013732910085,3,0.05626014529625478,-6.150691087711964,41.77999877929688,1.2961035615379612,44.45000076293945,1.411762725936564,40.0,0.05626014529625478
5055,2011-08-12,44.4900016784668,45.1500015258789,42.72000122070313,42.72000122070313,1819600.0,0.025824366478335747,-1.7457623465770165,1.1959466251517397,40.93567691754707,35.82460484929001,1.2209786208088502,3.76107128005539,4.65066611609317,5.918613865844797,15.979684443296833,2.430000305175767,-2.342472955765274,-2.948497962951663,-10.14771484351786,4.250718917614535,-6.548106403234762,0.6511104773314358,3.7311057950915796,89.16256435344026,52.22849082655057,3.599608440283098,8,0.7599983215332031,1.539999008178711,5.577497482299805,7.229997634887695,7.55999755859375,4,0.07394913411348436,-1.0378811633112206,43.36999893188477,-6.150691087711964,41.77999877929688,1.2961035615379612,44.45000076293945,0.07394913411348436
5056,2011-08-15,46.31000137329102,46.33000183105469,44.4900016784668,44.72000122070313,1668300.0,0.04090806082628462,1.2576674194643243,0.8983049386308078,44.429166420705364,36.06032542863298,-1.4805493715476885,1.7753408564177207,2.6166182959828816,4.1438965484848325,16.416550464514266,1.8400001525878906,-2.3848722244715503,-0.9654983520507727,-8.108920412048079,6.177923707946533,-4.537209382049426,2.6062126779478803,1.178217612245966,99.68152150473964,60.338140052104194,3.571711029998653,8,-2.280000686645515,-0.2800006866455149,3.8974981307983327,5.4099979400634695,6.8699989318847585,0,0.08421502041740236,-1.7457623465770165,44.4900016784668,-1.0378811633112206,43.36999893188477,-6.150691087711964,41.77999877929688,0.08421502041740236
5057,2011-08-16,46.15999984741211,46.47000122070313,45.18999862670898,45.97999954223633,1703500.0,-0.0032390740969708842,2.199994277975908,0.11320772824003321,46.81159838936905,36.55779419772615,-1.9932132552676975,1.634239179079941,2.558988226634334,4.325515214145817,17.007510913320225,1.2800025939941548,-3.025522211708008,-0.8774999618530259,-7.824129069794125,6.069129146088073,-4.350814515823579,2.5958145921175273,0.6539617291452018,93.9922212701906,49.611219237126235,3.4733145539705506,8,-2.9399986267089844,-0.12999916076660156,4.209999084472656,5.559999465942383,3.1500015258789134,1,0.09510397322703978,1.2576674194643243,46.31000137329102,-1.7457623465770165,44.4900016784668,-1.0378811633112206,43.36999893188477,0.09510397322703978
5058,2011-08-17,46.6500015258789,47.81000137329102,45.79999923706055,46.7599983215332,1668100.0,0.010615287696849052,-1.2209951504907546,-0.6110922731319006,47.62754632310541,38.171105139332624,-2.9940282637567606,0.9113704516368486,1.8692155103627996,3.8755701221700107,17.186105200074692,2.010002136230476,-3.5189202955373062,-0.20999832153321307,-6.995943296787949,6.575946653721523,-3.602970809160581,3.182974166094155,-7.5900001525878835,82.15384850135197,33.139032984238725,3.392972487627368,8,-3.2150001525878835,-0.6200008392333913,3.6824979782104563,5.069997787475593,4.079998016357429,2,0.07438365042884088,2.199994277975908,46.15999984741211,1.2576674194643243,46.31000137329102,-1.7457623465770165,44.4900016784668,0.07438365042884088
5059,2011-08-18,45.290000915527344,46.11000061035156,44.54999923706055,45.68000030517578,2068300.0,-0.029153281154709054,1.496002197265625,3.5455522802147876,37.12270250935505,38.63246698761805,-1.6333470238513854,1.90599100554455,3.0427279303328234,5.255990637958611,18.286004849221815,2.1000022888183523,-3.83038819200074,-1.2759990692138672,-7.779327390581216,5.227329252153481,-4.527663229897541,1.975665091469807,-6.054999542236331,50.4911516263424,5.894271023452276,3.2516641606836734,8,-1.8549995422363281,0.7399997711181641,5.042498588562012,6.429998397827148,3.5900001525878835,3,0.1154780180285504,-1.2209951504907546,46.6500015258789,2.199994277975908,46.15999984741211,1.2576674194643243,46.31000137329102,0.1154780180285504
5060,2011-08-19,46.4900016784668,47.9000015258789,44.52999877929688,44.68000030517578,2279800.0,0.026495931523111027,-2.1943087005649797,-4.641036425525256,41.37263382349984,40.57103748525976,-2.554904765985995,0.3714058133754463,1.8297843583522848,4.05868625933028,19.177797778759622,3.370002746582017,-4.063219151873334,0.14850158691406534,-6.014331938968496,6.311335112796627,-2.9329151760272154,3.229918349855346,-7.083500305175782,58.65102901743027,15.92191494937191,3.081416762941281,8,-2.5150012969970703,-0.46000099182128906,3.5824975967407227,5.229997634887695,1.2099990844726562,4,0.07937187553206981,1.496002197265625,45.290000915527344,-1.2209951504907546,46.6500015258789,2.199994277975908,46.15999984741211,0.07937187553206981
5061,2011-08-22,45.47999954223633,47.52999877929688,44.63000106811523,47.52999877929688,1676200.0,-0.021725147338471307,1.829267112645255,-1.1325954042416913,42.83420699202605,41.06970842086344,-0.7664138563683025,1.1264914360823468,2.8106495556141624,5.07224527508437,19.407060858722218,2.899997711181655,-3.7999750624324946,-0.6630004882812486,-6.657714253619865,5.331713277057368,-3.660357370950557,2.3343563943880596,-5.733758162841795,28.18991064333619,-15.18166271845898,2.997356882669307,8,-0.8749980926513672,0.5500011444091797,4.229999542236328,6.239999771118164,0.20999908447264914,0,0.14445909764626963,-2.1943087005649797,46.4900016784668,1.496002197265625,45.290000915527344,-1.2209951504907546,46.6500015258789,0.14445909764626963
5062,2011-08-23,46.97999954223633,47.0,44.45000076293945,45.63999938964844,1405700.0,0.03298153067497234,2.695648207784741,-0.6536588542878121,48.1789360866392,42.84562577301476,-2.089528751595651,-0.6070418676565694,1.3292903818766035,3.5933426111905646,19.080099680212776,2.549999237060547,-3.3847214139740416,0.9654994964599624,-4.828535494755329,6.7595344876752534,-1.9315179991476867,3.8625169920676115,-6.907607756982422,73.33328173357512,26.076366847961637,2.8970174956076464,8,-2.374998092651367,-0.9499988555908203,2.729999542236328,4.739999771118164,-2.470001220703125,1,0.13197106903684586,1.829267112645255,45.47999954223633,-2.1943087005649797,46.4900016784668,1.496002197265625,45.290000915527344,0.13197106903684586
5063,2011-08-24,46.52999877929688,47.1500015258789,45.22000122070313,46.93999862670898,1271600.0,-0.00957856039429894,3.650571511299286,-0.30597000054087925,55.3181793985301,44.958960762308564,-1.0000485416684413,-0.2809185529770559,1.807916793522189,4.0674669950776305,18.284733988422357,1.930000305175767,-2.4335627611322295,0.5849987030029382,-5.145799128088093,6.31579653409397,-2.280400212542574,3.4503976185484504,-6.14450260441798,60.289784242982115,7.201580723715082,2.8653989155455153,8,-1.2199974060058665,-0.4999980926513743,3.180000305175774,5.19000053405761,-2.069999694824226,2,0.05974645748821894,2.695648207784741,46.97999954223633,1.829267112645255,45.47999954223633,-2.1943087005649797,46.4900016784668,0.05974645748821894
5064,2011-08-25,45.40999984741211,47.20000076293945,45.29999923706055,46.7400016784668,991900.0,-0.02407046983167138,-1.4516100451856153,3.243908112282512,55.49475275017261,46.57663585482252,0.4914357895525612,0.6710768883921645,2.955722758808818,5.206918407032049,17.748019161724134,1.9000015258789062,-2.1165785069980814,-0.4065002441406236,-6.059900999083133,5.246900510801886,-3.2332006216118785,2.4202001333306313,-4.723923458493211,27.82605426599165,-29.056430602941724,2.8267003774712562,8,0.7650012969970703,0.6200008392333984,4.342499732971191,6.309999465942383,-4.9199981689453125,3,0.1171548053886946,3.650571511299286,46.52999877929688,2.695648207784741,46.97999954223633,1.829267112645255,45.47999954223633,0.1171548053886946
5065,2011-08-26,45.2599983215332,45.9000015258789,43.34000015258789,45.040000915527344,2441500.0,-0.003303270785794843,2.4133264838499073,-0.16541135573580534,63.7840530970302,48.72717881885861,0.851714588984855,0.31755154761803084,3.1591190186082585,5.387673008386756,19.11456965090451,2.5600013732910085,-1.341441478063345,-0.22650165557861612,-5.113051609431409,4.660048298274177,-2.6697766325050125,2.2167733213477803,-4.285364927135902,45.823360339699285,-16.579533438741457,2.443274976926397,8,0.3600025177001953,0.7700023651123047,4.520001411437988,6.460000991821289,-1.9699974060058594,4,0.07998238799889101,-1.4516100451856153,45.40999984741211,3.650571511299286,46.52999877929688,2.695648207784741,46.97999954223633,0.07998238799889101
5066,2011-08-29,43.95000076293945,45.33000183105469,43.65999984741211,45.0,2959200.0,-0.028943826937141037,-1.0490808457856984,-4.772780080109587,48.431619560529924,48.90718117120982,2.002304673109016,1.135229448540123,4.5270879620511835,6.726227825484557,20.43879220729235,1.6700019836425781,-0.782224117015609,-1.1869993209838867,-5.38222062376807,3.008221981800297,-3.284609972375982,0.9106113304082086,-2.698352643282888,15.803122121682895,-45.66645685468923,2.0976106513920927,8,1.6700000762939453,2.0799999237060547,5.829998970031738,7.769998550415039,1.1699981689453196,0,0.08532423060074579,2.4133264838499073,45.2599983215332,-1.4516100451856153,45.40999984741211,3.650571511299286,46.52999877929688,0.08532423060074579
5067,2011-08-30,45.27000045776367,45.63000106811523,43.81999969482422,44.38999938964844,1736600.0,0.03003412222775892,1.2624984800837438,-0.8380968643165693,61.96024611712917,50.49970337054578,0.6065693157095993,-0.5085519294544838,3.276757670875142,5.434927112249035,21.486996264904008,1.8100013732910085,-0.4103648564461224,0.32200031280517294,-3.4502291170720767,4.094229742682423,-1.5641144021334483,2.208115027743794,-3.7524182018582124,50.0,-14.485547345947026,1.8861147149386241,8,0.35000038146972656,0.7600002288818359,4.5099992752075195,6.44999885559082,-0.6399993896484446,1,0.009277626788123383,-1.0490808457856984,43.95000076293945,2.4133264838499073,45.2599983215332,-1.4516100451856153,45.40999984741211,0.009277626788123383
5068,2011-08-31,45.27000045776367,46.66999816894531,45.02000045776367,45.43000030517578,1420800.0,0.0,-3.999994220154322,-0.1818177877383641,57.30769388774348,52.74248019036672,0.4360895909250502,-0.7543641564237547,3.3256193854174967,5.44395851566405,21.36074124142783,1.6499977111816406,-0.26908294656958276,0.4535003662109389,-3.0599226882393467,3.9669234206612245,-1.3032111610142039,2.2102118934360817,-3.497121431059277,50.0,-14.866034783800771,1.7567115272251435,8,0.35000038146972656,0.7600002288818359,4.209999084472656,6.44999885559082,-0.8300018310546946,2,-0.016788206948209372,1.2624984800837438,45.27000045776367,-1.0490808457856984,43.95000076293945,2.4133264838499073,45.2599983215332,-0.016788206948209372
5069,2011-09-01,45.11000061035156,46.34000015258789,44.79999923706055,45.59000015258789,1176700.0,-0.003534346052445625,-1.7999958385207329,3.0,52.57474538331514,53.987159252568425,0.634606956366035,-0.5501105615953961,3.489785565501009,5.611193012924282,20.373247678084415,1.5400009155273438,-0.21214791449023807,0.24750041961669922,-3.255460454134976,3.7504612933683745,-1.5039800172591384,1.9989808564925369,-3.0920366836801847,53.15319856255706,-8.282600270888743,1.7514804368758383,9,0.3249988555908203,0.9200000762939453,4.002499580383301,6.354999542236328,-4.700000762939453,3,-0.014409255532790821,-3.999994220154322,45.27000045776367,1.2624984800837438,45.27000045776367,-1.0490808457856984,43.95000076293945,-0.014409255532790821
5070,2011-09-02,44.59000015258789,45.83000183105469,44.150001525878906,44.290000915527344,1275000.0,-0.01152738751336535,-4.793124313516571,-0.6249990065883063,41.99254962300577,53.89364176712173,0.9574334351247344,0.10025651706529004,3.981883045576879,6.139469578016701,18.780474052407214,1.6800003051757812,-0.23702971902962844,-0.35200004577636435,-3.7475058985008047,3.043505806948076,-2.0497529721385845,1.3457528805858558,-2.3367547219482105,30.897037334627715,-24.639255693214974,1.6977529263622193,9,0.6800003051757812,1.4400005340576172,4.727499961853027,6.625,-4.6399993896484375,4,-0.09194883292421652,-1.7999958385207329,45.11000061035156,-3.999994220154322,45.27000045776367,1.2624984800837438,45.27000045776367,-0.09194883292421652
5071,2011-09-06,45.56999969482422,45.86999893188477,43.25,43.66999816894531,2765300.0,0.021978011636751615,1.0959991455078062,6.333354526149816,47.45030262046873,53.81268249310279,-0.009450876178796364,-0.4648920971232755,2.9664173018124984,5.182630083213951,16.679342371067694,2.6199989318847727,0.19233422133392963,0.34949951171874716,-2.1292398774556887,2.828238900893183,-0.8898701828684707,1.588869206305965,-3.090884020374972,67.83628470595585,16.455363981513152,1.239369694587218,9,-0.3449993133544922,0.46000099182128906,4.0425004959106445,5.645000457763672,-5.329998016357422,1,-0.05003288993999788,-4.793124313516571,44.59000015258789,-1.7999958385207329,45.11000061035156,-3.999994220154322,45.27000045776367,-0.05003288993999788
5072,2011-09-07,46.93999862670898,46.97999954223633,45.93999862670898,46.33000183105469,1274900.0,0.03006361512090061,2.014501407017972,0.32105068724727276,51.164646919915576,53.35117888436785,-1.5485692484278744,-1.727343732680687,1.5719494752610004,3.8409590647635596,15.30871715397885,1.4099998474121094,0.4469238037658201,1.5949985504150348,-0.9694428530206949,4.1594399538507645,0.3127778486971735,2.877219252132896,-4.244047518202542,98.92758926443813,49.314335126062744,1.2822207017178635,9,-1.7149982452392507,-1.6899986267089773,3.135002136230476,3.6850013732910227,-3.05999755859375,2,-0.038772896209430696,1.0959991455078062,45.56999969482422,-4.793124313516571,44.59000015258789,-1.7999958385207329,45.11000061035156,-0.038772896209430696
5073,2011-09-08,47.56999969482422,48.2599983215332,46.0,46.43000030517578,2253900.0,0.013421412154809298,-1.2599983215332031,1.8688612756164737,59.726956236443506,53.82142371617572,-2.25239550896827,-2.0040819149415228,0.8594975170325654,3.236371047308438,13.638876749050171,2.259998321533203,0.7504391352742772,1.9354995727539048,-0.20694822333759788,4.0779473688454075,0.8642756747081535,3.006723470799656,-4.665886569622884,86.22756770709206,35.20827488803794,1.0712238980457507,9,-1.8150005340576172,-3.539999008178711,2.5050010681152344,3.0349998474121094,-4.290000915527337,3,-0.06180362929514316,2.014501407017972,46.93999862670898,1.0959991455078062,45.56999969482422,-4.793124313516571,44.59000015258789,-0.06180362929514316
5074,2011-09-09,45.81000137329102,47.27000045776367,45.25,47.02000045776367,2202600.0,-0.036998073004500975,1.3625748997247171,-1.0614032739489436,47.231268840505905,51.982225465450796,-0.48018674750628776,-0.05471745481559509,2.4652472274363504,5.0282522571244925,11.884630575865215,2.3199996948242188,0.739367140484589,0.05350112915039773,-1.8050804810406902,1.9120827393414856,-0.8757896759451498,0.9827919342459452,-2.584535136309775,51.09784892118664,1.0007961709633122,0.929290805095545,9,-0.05500221252442117,-2.1500015258789134,3.9399986267089773,4.794998168945305,-5.720001220703132,4,-0.029906193091293165,-1.2599983215332031,47.56999969482422,2.014501407017972,46.93999862670898,1.0959991455078062,45.56999969482422,-0.029906193091293165
5075,2011-09-12,47.77999877929688,47.790000915527344,44.95000076293945,45.0099983215332,2098400.0,0.04300365306590992,1.035838951684685,-2.289258308795268,58.685801627009475,53.12157902839297,-2.2966471746588795,-1.861013970917348,0.36973905861331247,3.1046313065476596,10.514061214808883,2.8400001525878906,0.5993529326545612,1.8589986801147518,-0.10688776876750694,3.8248851289970105,0.8760554556736224,2.841941904555881,-4.2524606172425194,90.41916760384407,35.99981527619589,0.9829432244411306,9,-2.0249996185302805,-4.119998931884773,0.6500015258788991,2.470001220703118,-6.840000152587905,0,-0.1542486211841052,1.3625748997247171,45.81000137329102,-1.2599983215332031,47.56999969482422,2.014501407017972,46.93999862670898,-0.1542486211841052
5076,2011-09-13,50.209999084472656,50.47000122070313,47.52999877929688,47.97999954223633,2916000.0,0.05085810730972007,1.1381806277457003,0.8050538533256009,61.39732120382958,53.059031815804126,-4.185425960579714,-4.199147842856171,-2.1507739269321036,0.7170867228836073,9.917227747812202,2.94000244140625,0.5998367967093969,4.093999099731448,1.347094182547906,6.84090401691499,2.720546641139677,5.467451558323219,-6.398513312849566,95.28981676324334,41.475801492709024,1.3734524585917711,9,-3.3499984741210938,-5.444997787475586,-2.969999313354492,-1.1499996185302734,-10.040000915527344,1,-0.2043417348857528,1.035838951684685,47.77999877929688,1.3625748997247171,45.81000137329102,-1.2599983215332031,47.56999969482422,-0.2043417348857528
5077,2011-09-14,50.54999923706055,51.16999816894531,49.5,50.22999954223633,2158200.0,0.006771562612775117,1.1410266442349075,0.14349765045391485,64.29588281114553,53.83549725173769,-4.132243933337861,-4.42001354413955,-2.594998616276257,0.3997560679996397,9.44694526677555,1.6699981689453125,0.4542119607516142,4.214499282836911,0.8261020491235769,7.602896516550246,2.520300665980244,5.908697899693578,-6.205832229511053,90.03216735611318,35.507320926645704,1.6941986168566676,9,-3.3400001525878906,-4.940000534057617,-4.519998550415039,-2.6999988555908203,-8.270000457763665,2,-0.20395643351533455,1.1381806277457003,50.209999084472656,1.035838951684685,47.77999877929688,1.3625748997247171,45.81000137329102,-0.20395643351533455
5078,2011-09-15,50.11999893188477,51.16999816894531,49.72999954223633,51.06000137329102,2744100.0,-0.008506435443435545,1.4827647441842415,-2.9375104308227833,67.6140643402997,55.50653269140264,-3.287653811646031,-3.917576796296167,-2.211247757763644,0.871391861427675,9.559813989951191,1.4399986267089844,0.7764098366761019,3.610999107360847,-0.17699709358434745,7.398995308306041,1.7170010068882462,5.504997207833448,-5.093248808195696,83.11897628692434,24.175227577272942,1.8939981004725974,9,-2.9099998474121165,-3.8799991607666087,-4.089998245239265,-2.8549976348877024,-8.379997253417976,3,-0.12450115715784371,1.1410266442349075,50.54999923706055,1.1381806277457003,50.209999084472656,1.035838951684685,47.77999877929688,-0.12450115715784371
5079,2011-09-16,50.52000045776367,51.11000061035156,50.02999877929688,50.29999923706055,2211600.0,0.007980876584265717,-1.8421020930583087,-0.23404324394519838,69.30985323773251,58.5417886485945,-3.1732441539522966,-4.116737386449628,-2.6525148176478552,0.4378548629500827,9.248446183659254,1.0800018310546804,0.7912622040829902,3.7495006561279283,-0.3899595239440714,7.888960836199928,1.679770566091932,5.8192307461639246,-4.878925529548972,89.54987166788814,27.75073275393173,2.069730090035998,9,-3.3100013732910156,-4.280000686645508,-4.489999771118164,-3.280000686645508,-6.510002136230469,4,-0.14330961228948647,1.4827647441842415,50.11999893188477,1.1410266442349075,50.54999923706055,1.1381806277457003,50.209999084472656,-0.14330961228948647
5080,2011-09-19,50.18000030517578,50.790000915527344,48.45000076293945,49.77999877929688,1882300.0,-0.0067300108770217415,1.8888841793940765,1.8181786655569103,74.62450857492841,61.56114486575668,-2.1868888355923275,-3.6745116970461282,-2.375990220393035,0.7001680263895338,9.390306731472881,2.3400001525878906,0.9184982633430678,3.2250005722045927,-1.1821008802884805,7.632102024697666,1.0214498459580597,5.428551298451126,-3.9860330528880183,72.80225192935677,4.970742278476422,2.2035507262465357,9,-2.1200008392333984,-3.2350006103515625,-4.149999618530273,-2.940000534057617,-6.849998474121094,0,-0.2010761277645342,-1.8421020930583087,50.52000045776367,1.4827647441842415,50.11999893188477,1.1410266442349075,50.54999923706055,-0.2010761277645342
5081,2011-09-20,52.04999923706055,52.86000061035156,50.0099983215332,50.36000061035156,3443900.0,0.03726582145301194,-1.3849359562667092,4.224980449751167,75.68181949541952,64.28527515192378,-3.3984145693491854,-5.298734572771181,-4.276148790435073,-1.237432635738564,9.83891676380042,2.8500022888183594,1.2140798338094427,4.7664995193481445,-0.129948814187955,9.662947852884244,2.3182753525800948,7.214723686116194,-5.358428893107032,81.63262128531947,11.068611008890556,2.448224166768048,9,-3.144998550415039,-3.9949989318847656,-6.409998893737793,-4.809999465942383,-9.15999984741211,1,-0.21344862196349557,1.8888841793940765,50.18000030517578,-1.8421020930583087,50.52000045776367,1.4827647441842415,50.11999893188477,-0.21344862196349557
5082,2011-09-21,53.18000030517578,54.38000106811523,51.52000045776367,51.97999954223633,2628000.0,0.02170991517153853,-1.6981151427363201,0.7100602000347612,77.59944501870486,66.27110723884172,-3.9674013201723994,-6.261459651787796,-5.460551822350183,-2.4213269094550895,10.43289365034458,2.8600006103515554,1.769700178948959,5.586500549316405,0.030340644970976882,11.142660453661833,2.8084205971436944,8.364580501489115,-5.748218329254499,79.76390048593976,6.32609649660337,2.778079952172712,9,-3.5149993896484375,-4.364999771118164,-8.149999618530273,-5.940000534057617,-10.599998474121094,2,-0.24464088118789007,-1.3849359562667092,52.04999923706055,1.8888841793940765,50.18000030517578,-1.8421020930583087,50.52000045776367,-0.24464088118789007
5083,2011-09-22,49.31000137329102,51.97999954223633,47.959999084472656,51.47999954223633,4076800.0,-0.07277169818872886,1.5362793563386588,-1.808330657748752,61.64080221150982,67.8721665022866,0.195982874944427,-2.289916408493035,-1.693625323333798,1.371727827366513,10.558814469889494,5.220001220703125,2.1373234529266014,1.5775014877319435,-4.005664166776263,7.16066714224015,-1.21408133952216,4.369084314986047,5.0699996948242045,21.02806653733157,-52.70461813952541,2.7915828272541052,9,0.354999542236321,-0.49500083923340554,-4.685000419616706,-2.0700016021728587,-7.729999542236335,3,-0.1425674791767897,-1.6981151427363201,53.18000030517578,-1.3849359562667092,52.04999923706055,1.8888841793940765,50.18000030517578,-0.1425674791767897
5084,2011-09-23,50.72999954223633,51.04999923706055,48.86000061035156,48.97999954223633,2523000.0,0.02879736624210394,-1.2010060076754092,-0.8064522933909022,66.20908413806553,68.70808678129282,-0.5059231044710799,-3.4687633782783536,-3.1649245690875745,-0.11278869210653397,10.715263935388892,2.1899986267089844,2.4163855988421403,2.731499671936035,-2.8925396495167135,8.355538993388784,-0.08051998879034272,5.543519332662413,3.650001525878899,43.146411244440664,-34.51737793448243,2.8120196607263743,9,0.22500038146972656,-1.914999008178711,-5.997498512268066,-3.7349987030029297,-11.139999389648438,4,-0.17721265414727083,1.5362793563386588,49.31000137329102,-1.6981151427363201,53.18000030517578,-1.3849359562667092,52.04999923706055,-0.17721265414727083
5085,2011-09-26,48.88000106811523,51.1500015258789,46.68999862670898,50.79999923706055,2518000.0,-0.03646754367858496,2.404578796711811,-1.097141810825897,58.35437258608634,68.36998137932136,1.6947398930906132,-1.4057305667620525,-1.4000652559423017,1.652177507674061,10.245265807213768,4.460002899169922,2.503525312557656,0.7005010604858342,-4.783716861185468,6.184718982157136,-2.041607900349817,3.442610021321485,5.371599960327146,28.478566269554655,-48.3451935836248,2.7421089608356515,9,1.654998779296875,-0.06500053405761008,-4.1475000381469656,-1.8850002288818288,-11.100002288818345,0,-0.0996318052406664,-1.2010060076754092,50.72999954223633,1.5362793563386588,49.31000137329102,-1.6981151427363201,53.18000030517578,-0.0996318052406664
5086,2011-09-27,47.70000076293945,50.06000137329102,47.38999938964844,49.27999877929688,2230800.0,-0.024140758580005417,-1.4272736888283226,0.822916418313744,51.93680511052906,66.9967505236973,2.772848930457016,0.07337711641622491,-0.2848870913526156,2.7732710290030482,9.749868396176236,2.6700019836425852,2.9045240357371824,-0.66699924468994,-5.786666178215867,4.452667688835987,-3.2268327114529,1.89283422207302,6.249136169433584,13.13396379163931,-58.37834980796564,2.5598334667629623,9,2.834999084472649,1.114999771118164,-2.697500228881836,-1.0550003051757812,-10.799999237060547,1,-0.09161423190751894,2.404578796711811,48.88000106811523,-1.2010060076754092,50.72999954223633,1.5362793563386588,49.31000137329102,-0.09161423190751894
5087,2011-09-28,45.68999862670898,47.90999984741211,45.5099983215332,47.790000915527344,1990200.0,-0.042138408890595835,1.051283221690954,1.3291170413363997,45.52380616756731,64.5422773933937,4.493500949986824,2.230833789889637,1.592078867447455,4.690524596395562,9.617385444683988,2.4000015258789062,2.9485576655213066,-2.6980012893676815,-7.767379127911568,2.3713765491762047,-5.2326902086396245,-0.1633123700957384,7.9687727734375,2.782075289256478,-64.10657409961433,2.534688919271944,9,4.2550010681152415,3.12500190734864,-0.3724975585937429,0.34000205993653054,-9.05999755859375,2,-0.06128254150184509,-1.4272736888283226,47.70000076293945,2.404578796711811,48.88000106811523,-1.2010060076754092,50.72999954223633,-0.06128254150184509
5088,2011-09-29,44.5099983215332,46.849998474121094,43.36000061035156,46.45000076293945,1927800.0,-0.025826227634990206,1.5474456822883746,0.9238096795112802,46.81683847128139,62.0430535304547,5.357426585071941,3.5320682564740764,2.645799590331066,5.72031524446254,10.246957619576705,3.4899978637695312,2.716748346181639,-3.840001487731932,-9.0180199263364,1.338016950872536,-6.429010707034166,-1.2509922684296981,8.659846693896476,14.762484929743975,-51.887804658912785,2.5890092193022336,9,4.360002517700195,4.305002212524414,0.8075027465820312,1.5200023651123047,-7.879997253417976,3,-0.043360965249572114,1.051283221690954,45.68999862670898,-1.4272736888283226,47.70000076293945,2.404578796711811,48.88000106811523,-0.043360965249572114
5089,2011-09-30,44.459999084472656,45.43999862670898,43.70000076293945,43.90999984741211,2615300.0,-0.0011233259704788168,-2.587634055505945,-0.2835044045933616,41.0270278518264,58.31000011677669,4.981246320808644,3.7216870174784304,2.535063938324143,5.627869448962947,10.813028646633041,1.7399978637695241,2.3820434146608633,-3.8575006484985366,-9.128469634532976,1.4134683375359032,-6.492985141515753,-1.2220161554813203,7.925058378550773,14.120646275259524,-47.47729439724747,2.6354844930172194,9,4.410001754760742,4.355001449584961,1.2100019454956055,1.5700016021728516,-11.239997863769531,4,-0.06477726749265245,1.5474456822883746,44.5099983215332,1.051283221690954,45.68999862670898,-1.4272736888283226,47.70000076293945,-0.06477726749265245
5090,2011-10-03,40.4900016784668,44.27999877929688,40.08000183105469,44.27999877929688,3472800.0,-0.08929369068278625,1.2163589240331099,-6.890913378508673,25.748505957609993,52.76185416813119,8.305589085501481,7.766991374157591,6.301005894068865,9.44366405785722,11.451784716833714,4.379997253417969,1.9028446313655252,-7.622498130798341,-13.752746945923356,-1.4922493156733267,-10.687622538360849,-4.557373723235834,11.173051236342886,4.108215092364984,-51.02913896981955,3.065124407562507,10,6.739999771118164,6.739999771118164,5.612499237060547,5.539999008178711,-10.040000915527347,0,-0.022227747309715218,-2.587634055505945,44.459999084472656,1.5474456822883746,44.5099983215332,1.051283221690954,45.68999862670898,-0.022227747309715218
5091,2011-10-04,43.290000915527344,43.45000076293945,40.34000015258789,40.63000106811523,3690000.0,0.06915285554432637,1.0872490524060119,-0.7018474623185129,33.86666766131381,47.90265668397663,4.6179324639003525,5.04614054339396,3.374604241098808,6.4760762304496,11.741971401233418,3.1100006103515625,1.3815257393332985,-4.708498954772949,-11.116340106450252,1.6993421969043538,-7.912419530611601,-1.5045783789342977,7.214746890906838,40.99616727573545,-9.325405848597192,3.2039205758386498,10,2.739999771118164,3.940000534057617,2.5349998474121094,2.739999771118164,-12.430000305175785,1,-0.1272811739362686,1.2163589240331099,40.4900016784668,-2.587634055505945,44.459999084472656,1.5474456822883746,44.5099983215332,-0.1272811739362686
5092,2011-10-05,45.11999893188477,45.2599983215332,42.52999877929688,43.4900016784668,2696100.0,0.04227299555683395,1.8586442018478277,0.6127809574890696,39.539746282664346,45.4469838029938,1.7035336016617109,3.238859653089648,1.433638658754262,4.495892149798031,12.361396716447853,2.729999542236321,0.8256796969297255,-2.7875009536743107,-9.309314664835526,3.7343127574869044,-6.048407809254918,0.47340590190629683,4.342274277011462,74.44607976271116,27.105222588238902,3.2609068555806084,10,0.49500274658202414,2.110002517700188,0.7050018310546804,0.9100017547607351,-13.139999389648445,2,-0.18218079788554853,1.0872490524060119,43.290000915527344,1.2163589240331099,40.4900016784668,-2.587634055505945,44.459999084472656,-0.18218079788554853
5093,2011-10-06,44.63000106811523,45.18999862670898,43.72000122070313,45.0099983215332,1499000.0,-0.010859881989564557,2.972977431361064,-0.23312754216067025,37.72404796311937,42.281979783555336,1.6314212781672595,3.6863057250076636,1.857235073549326,4.834683003625642,13.659377464494488,1.4699974060058452,0.028183769609178455,-3.1304988861084055,-9.814850910257228,3.5538531380404166,-6.472674898182817,0.21167712596600552,3.8940450029968545,84.88809621583226,41.11480274230655,3.342176012074411,10,0.9850006103515696,2.6000003814697337,1.1949996948242259,1.3999996185302805,-13.240001678466786,3,-0.17925162017787621,1.8586442018478277,45.11999893188477,1.0872490524060119,43.290000915527344,1.2163589240331099,40.4900016784668,-0.17925162017787621
5094,2011-10-07,44.43999862670898,45.2400016784668,43.2599983215332,44.52999877929688,1914700.0,-0.004257280682477771,1.6225106672157115,0.23684421868415367,37.9614021001003,40.016094174001324,0.9335268377180483,3.9720579452133222,1.9753248474392322,4.882973563871502,14.72641130633805,1.9800033569335938,-1.0082572390612299,-3.2520011901855526,-10.04766712159168,3.5436647412205744,-6.6498341558886125,0.14583177551750737,3.2396430203973665,84.16987933618317,42.248127373003285,3.3978329657030626,10,0.6300029754638743,2.7900028228759837,1.3850021362304759,1.5900020599365305,-14.409997940063466,4,-0.17574252475111118,2.972977431361064,44.63000106811523,1.8586442018478277,45.11999893188477,1.0872490524060119,43.290000915527344,-0.17574252475111118
5095,2011-10-10,40.40999984741211,44.04999923706055,39.93999862670898,44.0,5239800.0,-0.09068404374060424,1.22764343628885,39.88882295595521,27.615379220633642,37.31371351956851,4.062970108749184,7.822677603760724,5.7600161695867484,8.763791723243642,16.40651189222795,4.5,-1.6991977210562652,-6.913500022888186,-14.448178361552607,0.6211783157762341,-10.680839192220397,-3.146160853555976,6.509677818089067,8.834609918500401,-26.904689910402507,3.7673391693322107,10,3.5149993896484375,6.749999999999993,5.322500228881836,5.620000839233398,-10.70999908447266,0,-0.17792622256516633,1.6225106672157115,44.43999862670898,2.972977431361064,44.63000106811523,1.8586442018478277,45.11999893188477,-0.17792622256516633
5096,2011-10-11,39.95000076293945,41.36000061035156,37.27000045776367,40.40999984741211,8658200.0,-0.011383298347181658,2.466100927811722,0.12813344426770035,23.884712666441274,34.909369797221174,3.69677733490915,7.878549418464843,5.993963810354188,9.080480064278412,17.522727702277912,4.090000152587891,-2.7045600689670124,-6.860499191284177,-14.944756498757876,1.2237581161895221,-10.90262784502103,-2.818370537547324,6.132115417906661,33.54194019660736,3.232184887076812,4.0421286537368495,10,2.1099987030029297,5.875,5.699999809265137,6.079999923706055,-10.690000534057614,1,-0.23779724201689878,1.22764343628885,40.40999984741211,1.6225106672157115,44.43999862670898,2.972977431361064,44.63000106811523,-0.23779724201689878
5097,2011-10-12,40.2400016784668,41.099998474121094,38.54999923706055,40.70000076293945,4711600.0,0.007259096620502836,3.0476354828943384,1.0,29.149418675010466,32.94632315319106,2.8523494916742607,7.1427589985619235,5.537550247217197,8.644046740904002,18.430065306598568,2.549999237060547,-3.470389539938907,-6.054998397827148,-14.44434085040318,2.3343440547488825,-10.249669624115164,-1.860327171539133,4.608418301147772,37.26475239411704,5.542121793103071,4.194671226288016,10,1.1149978637695312,5.584999084472656,5.38749885559082,5.789999008178711,-11.230001449584957,2,-0.23310140847073224,2.466100927811722,39.95000076293945,1.22764343628885,40.40999984741211,1.6225106672157115,44.43999862670898,-0.23310140847073224
5098,2011-10-13,43.88000106811523,44.20000076293945,42.5,43.88000106811523,7828200.0,0.09045723752035184,4.312507450587584,-0.0,35.7113051615398,32.35568729871478,-0.9905833639594803,3.174039881294881,1.8070777880686322,4.864361339166571,18.896393154962627,3.9599990844726562,-3.9617446730519816,-2.10299911499024,-10.356416812603548,6.150418582623068,-6.229707963796898,2.0237097338164176,-6.610000610351555,82.93600499308846,50.48314138807159,4.126708848806656,10,-2.6150016784667898,1.9449996948242259,1.357499122619636,2.1499996185302805,-15.590000152587884,3,-0.27119419407958634,3.0476354828943384,40.2400016784668,2.466100927811722,39.95000076293945,1.22764343628885,40.40999984741211,-0.27119419407958634
5099,2011-10-14,43.27999877929688,43.810001373291016,41.54999923706055,43.810001373291016,3827500.0,-0.013673707251897205,7.528268207892786,-100.0,37.6760498939625,33.6809699583095,-0.6432067358303968,3.3769676066972423,2.4273723504057827,5.312585343676204,19.466730381670384,2.3300018310546804,-4.190156983766542,-2.341001319885244,-10.389090421818189,5.707087782047701,-6.365045870851716,1.6830432310812284,-5.871398315429694,86.72435868501401,51.54764063872335,4.024044550966471,10,-2.0149993896484446,2.545001983642571,1.6125011444091726,2.7500019073486257,-15.719999313354496,4,-0.27472272932077946,4.312507450587584,43.88000106811523,3.0476354828943384,40.2400016784668,2.466100927811722,39.95000076293945,-0.27472272932077946
5100,2011-10-17,40.09000015258789,42.849998474121094,39.36999893188477,41.5,6482200.0,-0.07370607016363728,-1.4421029806815926,2.6603640498931527,34.613825464844,33.76398749203507,2.77601200332672,6.084232230915752,5.639376652441015,8.341732427254897,21.08586437095227,3.9099998474121094,-4.4702995360507884,-5.026499938964847,-13.1360502385497,3.083050360620007,-9.081275088757273,-0.9717247891724199,-2.545571682739258,40.69263449697191,2.6149796163597827,4.054775149792425,10,1.1749992370605469,5.7350006103515625,4.617499351501465,5.940000534057617,-12.170000076293945,0,-0.25093538108387825,7.528268207892786,43.27999877929688,4.312507450587584,43.88000106811523,3.0476354828943384,40.2400016784668,-0.25093538108387825
5101,2011-10-18,40.93999862670898,41.43999862670898,40.09000015258789,40.11999893188477,2216400.0,0.0212022566945842,-2.068187926445455,-0.5815601301866937,39.92362834316166,33.80664105431256,1.74065858433773,4.59480193208686,4.918428382831209,7.354789749499261,21.935570926638764,1.3499984741210866,-4.62730436426633,-3.621001434326182,-11.237893702921546,3.995890834269183,-7.429447568623864,0.18744469997150048,-3.26245871099853,42.3008627289998,-0.23147172463511367,3.8084461342976836,10,0.3150024414062571,4.885002136230476,3.767500877380378,5.0900020599365305,-13.999998092651364,1,-0.27454807622872335,-1.4421029806815926,40.09000015258789,7.528268207892786,43.27999877929688,4.312507450587584,43.88000106811523,-0.27454807622872335
5102,2011-10-19,40.16999816894531,41.31999969482422,40.04999923706055,41.099998474121094,1559600.0,-0.018808023536701413,-1.1709443509787811,-1.1341471357195556,40.630393758915986,34.129568364956626,1.9385158558429936,4.5746980945856635,5.667733534685752,7.993793859872667,22.289952331158965,1.2700004577636719,-4.106368590613428,-3.740501785278319,-10.422948576807613,2.9419450062509753,-7.0817251810429696,-0.39927838951366823,-2.3620090362902886,16.563124922995147,-28.264041493563877,3.3412233957646484,10,1.0850028991699219,5.655002593994141,5.642502784729004,5.860002517700195,-13.569997787475582,2,-0.27159567929723716,-2.068187926445455,40.93999862670898,-1.4421029806815926,40.09000015258789,7.528268207892786,43.27999877929688,-0.27159567929723716
5103,2011-10-20,42.27999877929688,42.650001525878906,39.86999893188477,40.27000045776367,2873200.0,0.05252677885314849,1.0218172637699925,-2.161287808559693,45.678031603610215,34.98697164312439,-0.6033357443662126,2.0142973738321928,3.6472046307730324,5.756551322847102,24.078574542302384,2.7800025939941335,-3.8803686476245502,-1.2790010452270408,-7.488409416248757,4.930407325794675,-4.383705230737895,1.8257031402838138,-4.344169414036166,65.54050106536542,16.13397086168898,3.104704185510857,10,-1.5449981689453196,3.545001983642571,4.130000114440911,3.7500019073486257,-15.039999008178718,3,-0.3138599558548928,-1.1709443509787811,40.16999816894531,-2.068187926445455,40.93999862670898,-1.4421029806815926,40.09000015258789,-0.3138599558548928
5104,2011-10-21,41.7400016784668,43.15999984741211,40.45000076293945,42.310001373291016,3850800.0,-0.012771928013737388,1.3876679225497677,-0.28358217453108503,52.86828908936724,37.79285051742813,-0.5437961701122944,1.946027356625649,4.22098503785152,6.180362808786313,25.884085645093297,2.7099990844726562,-3.954804184159805,-1.3694982528686523,-6.620845703720363,3.8818491979830583,-3.9951719782945077,1.256175472557203,-3.678888885252505,62.53303889379838,7.0910315332587714,2.625673725425857,10,-1.0050010681152344,4.084999084472656,4.984997749328613,4.289999008178711,-14.410001754760746,4,-0.3222328754691488,1.0218172637699925,42.27999877929688,-1.1709443509787811,40.16999816894531,-2.068187926445455,40.93999862670898,-0.3222328754691488
5105,2011-10-24,44.0099983215332,44.040000915527344,40.45000076293945,41.61999893188477,3309800.0,0.054384201048977676,1.930606893845737,-4.192983630255238,51.69331543092371,40.882695269037285,-2.5137813077867506,-0.7457601007978525,1.9757392387696626,3.7825695584588885,27.230923764698378,3.5900001525878906,-3.900763340577882,1.143998527526854,-3.382309492296997,5.670306547350705,-1.1191554823850751,3.407152537438783,-5.826107768924409,99.28051367572893,40.27576516787683,2.2631540099119265,10,-2.634998321533203,1.81500244140625,2.715001106262207,2.0200023651123047,-15.019998550415039,0,-0.3737786749140175,1.3876679225497677,41.7400016784668,1.0218172637699925,42.27999877929688,-1.1709443509787811,40.16999816894531,-0.3737786749140175
5106,2011-10-25,43.33000183105469,44.0,42.86000061035156,43.810001373291016,2403700.0,-0.015450954701486719,1.6511712494954378,-0.20083667983987905,45.549482682384244,42.70492460318992,-1.4571451577788892,-0.43209286950705916,2.614422256826579,4.325366446992206,28.650546689856927,1.1499977111816406,-3.8712901806816546,0.682501983642581,-3.2433460539701855,4.608350021255347,-1.2804220351638023,2.645426002448964,-5.0257890742392775,82.97365115753591,24.851310868713874,1.9629240188063837,10,-1.5450019836425781,2.4949989318847656,4.172497749328613,2.6999988555908203,-13.940002441406246,1,-0.3556427672180795,1.930606893845737,44.0099983215332,1.3876679225497677,41.7400016784668,1.0218172637699925,42.27999877929688,-0.3556427672180795
5107,2011-10-26,42.88999938964844,43.72000122070313,40.560001373291016,43.66999816894531,3216700.0,-0.010154683194379621,6.181777985850919,1.6249990065883064,45.663005430905955,43.810669077563944,-0.6724217482870429,-0.22410482597074832,3.011982302050278,4.630444994521028,29.716760428926904,3.1599998474121165,-3.173112192829713,0.3824995040893526,-3.277191330943687,4.042190339122392,-1.4473459134271636,2.212344921605869,-4.467870872710549,72.42203887696093,16.954821620665285,1.8298454175165186,10,-1.1849994659423828,2.9350013732910156,5.590001106262207,3.1400012969970703,-13.639999389648438,2,-0.37188153608228725,1.6511712494954378,43.33000183105469,1.930606893845737,44.0099983215332,1.3876679225497677,41.7400016784668,-0.37188153608228725
5108,2011-10-27,42.58000183105469,44.25,41.43999862670898,44.0,4003600.0,-0.007227735206463248,1.9270875553330387,1.8205133221174536,45.39148210522258,44.66793932325951,-0.6327635617606404,-0.06968411006839403,3.259263560029993,4.805539706464543,30.096553980922202,2.8100013732910227,-2.3052483216167445,0.1690017700195341,-3.368090791942876,3.7060943319819444,-1.599544510961671,1.9375480510007392,-4.04231586919677,56.0526709411362,4.0419827009703795,1.768546280981206,10,-0.7700023651123047,2.0449981689453125,6.659998893737793,4.1399993896484375,-12.980001449584957,3,-0.3752935829591799,6.181777985850919,42.88999938964844,1.6511712494954378,43.33000183105469,1.930606893845737,44.0099983215332,-0.3752935829591799
5109,2011-10-28,41.58000183105469,42.75,39.7599983215332,42.75,6820100.0,-0.023485203311350622,4.1111219792114975,0.8239434349512685,53.41108647312016,46.75652387973464,0.11257027311603451,0.7415084430689944,4.227477690159766,5.679898491947981,30.65461316819187,2.990001678466797,-1.6977732288440777,-0.6869983673095703,-4.105363777319525,2.731367042700384,-2.3961810723145476,1.022184337695407,-2.813823307671086,40.534584168417545,-16.237913330643288,1.709182705004979,10,0.42499732971191406,2.6299991607666016,7.659998893737793,5.1399993896484375,-11.920001983642578,4,-0.34487737923153394,1.9270875553330387,42.58000183105469,6.181777985850919,42.88999938964844,1.6511712494954378,43.33000183105469,-0.34487737923153394
5110,2011-10-31,39.59000015258789,40.61999893188477,39.47000122070313,40.29999923706055,3586200.0,-0.04785958611912644,-1.4210555903564506,0.6068377740391513,49.036400558073275,47.76905412583593,2.2620689598860366,2.8044107267458855,6.123228619693428,7.612365097943481,30.322796443754708,2.1100006103515554,-1.536421127023651,-2.631999969482422,-6.170447747838118,0.9064478088732741,-4.401223858660273,-0.8627760803045703,-0.6044687701396327,2.510438546647709,-54.837671746975275,1.7692238891778485,10,2.270000457763672,4.620000839233398,10.295000076293945,7.130001068115234,-9.940000534057617,0,-0.30967416472920717,4.1111219792114975,41.58000183105469,1.9270875553330387,42.58000183105469,6.181777985850919,42.88999938964844,-0.30967416472920717
5111,2011-11-01,37.77999877929688,38.5,36.86000061035156,37.4900016784668,4431500.0,-0.04571865032369027,-1.1161292863067067,-0.40844714756988354,43.91088184311128,48.133552801857626,3.997014044246903,4.406368024740068,7.848563992862644,9.3516464752689,30.191580938866736,2.729999542236328,-1.465902796143702,-4.16650123596191,-8.180834877670463,-0.15216759425335624,-6.173668056816183,-2.1593344151076366,6.470001220703118,12.449232001751037,-45.479619945006796,2.0071668208542754,11,2.775001525878899,5.680002212524407,11.895001411437981,8.940002441406243,-9.219999313354496,1,-0.23266276580706413,-1.4210555903564506,39.59000015258789,4.1111219792114975,41.58000183105469,1.9270875553330387,42.58000183105469,-0.23266276580706413
5112,2011-11-02,36.900001525878906,38.41999816894531,36.43000030517578,38.11000061035156,4218100.0,-0.023292675538682306,1.1748679443511034,-4.172452348693022,29.98852309238245,46.390274078387876,4.877280518974587,4.8896642228746074,8.583567090027849,10.170417076411027,30.938838175304838,1.9899978637695312,-1.054400100354428,-4.635498619079591,-8.95347299919365,-0.3175242389655324,-6.794485809136624,-2.4765114290225583,7.202198486328122,6.010246023592587,-46.74133523457138,2.1589871900570303,11,3.4399986267089844,5.269998550415039,12.774998664855957,9.819999694824219,-7.530000686645508,2,-0.20352308470674485,-1.1161292863067067,37.77999877929688,-1.4210555903564506,39.59000015258789,4.1111219792114975,41.58000183105469,-0.20352308470674485
5113,2011-11-03,36.63000106811523,37.7599983215332,35.45000076293945,37.41999816894531,3249300.0,-0.0073170852736773595,2.1428593671743426,0.6528906599746586,30.566914313729697,43.91234354776148,4.762358274328591,4.774379644768061,8.716953586314553,10.384344192045909,31.801119214712458,2.30999755859375,-0.8831282571344374,-4.505499076843272,-9.090400459683728,0.0794023059971849,-6.7979497682635,-2.2130483854230434,7.165310955810554,16.164389431510664,-30.956002990063347,2.2924506914202283,11,3.2199993133544993,4.519998550415046,12.74999904632569,10.090000152587898,-7.280000686645497,3,-0.20147422475887355,1.1748679443511034,36.900001525878906,-1.1161292863067067,37.77999877929688,-1.4210555903564506,39.59000015258789,-0.20147422475887355
5114,2011-11-04,36.63000106811523,37.04999923706055,34.950000762939446,36.290000915527344,3375700.0,0.0,2.559330033718157,-0.43038151941397024,37.5718339224377,42.34329004681859,4.4268022190492005,4.384046372986653,8.613629378091787,10.333449765558598,32.61595793430826,2.099998474121101,-0.6778255914924429,-4.11499919891358,-8.842996035263724,0.612997637436564,-6.478997617088652,-1.751000780738508,6.664592280151375,29.629644580436914,-17.547704231613896,2.363998418175072,11,2.9699993133544993,3.5649986267089844,12.21249961853028,10.090000152587898,-7.970001220703118,4,-0.19191920506835036,2.1428593671743426,36.63000106811523,1.1748679443511034,36.900001525878906,-1.1161292863067067,37.77999877929688,-0.19191920506835036
5115,2011-11-07,33.220001220703125,35.09999847412109,32.919998168945305,34.950000762939446,6292500.0,-0.09309308621288448,1.1477888794721949,-5.088231664217119,26.577666279101294,40.235310446453816,6.867469909674995,7.618368672716912,11.88338593713604,13.685462215221378,32.774001098951025,3.710002899169922,-0.8614199541379506,-7.165499114990233,-12.971301353495498,-1.3596968764849677,-10.068400234242866,-4.2625979957376,9.407024720737304,5.376397012778669,-40.66555915683858,2.902901119252633,11,5.364997863769531,5.869997024536133,15.622499465942383,13.5,-2.6800003051757812,0,-0.10716439622140583,2.559330033718157,36.63000106811523,2.1428593671743426,36.63000106811523,1.1748679443511034,36.900001525878906,-0.10716439622140583
5116,2011-11-08,30.45000076293945,32.68000030517578,30.18000030517578,32.68000030517578,11503700.0,-0.08338351462905358,1.2421529266260791,1.289017417515426,23.701294210926036,37.79512031090049,8.513602067733263,10.16112733149345,14.520295544332672,16.3900401336868,32.553651808953695,3.0400009155273438,-1.326630134636929,-9.460499572753907,-16.77482373317012,-2.146175412337694,-13.11766165296201,-5.803337492545804,11.206322401251466,3.2767054340005846,-44.57350030254487,3.657162080208106,11,6.764999389648441,7.269998550415043,16.78000068664551,16.270000457763675,0.9799995422363317,1,-0.026272614921667103,1.1477888794721949,33.220001220703125,2.559330033718157,36.63000106811523,2.1428593671743426,36.63000106811523,-0.026272614921667103
5117,2011-11-09,30.86000061035156,31.399999618530273,29.239999771118164,30.040000915527344,7734200.0,0.013464690874855911,1.2736867888843604,-0.3677129431165206,15.971382025991772,34.52622030209707,6.9483875573693545,9.499410061920532,13.936670989361321,15.913942596875014,32.37229926688925,2.1599998474121094,-1.9840167585836497,-8.58149967193604,-16.935831775751016,-0.22716756812106453,-12.758665723843531,-4.404333620028549,9.419163810757542,19.01409759224054,-25.49965209573034,4.177166051907489,11,5.134999275207523,6.389998435974125,15.770000457763675,15.860000610351566,3.0499992370605504,2,-0.0745301717083463,1.2421529266260791,30.45000076293945,1.1477888794721949,33.220001220703125,2.559330033718157,36.63000106811523,-0.0745301717083463
5118,2011-11-10,31.979999542236328,32.65999984741211,31.209999084472656,31.520000457763672,6052900.0,0.036292900509829584,-1.6851820455219768,0.5609747020348186,21.889383403159613,31.02380884987923,4.656314892555024,7.844366699748377,12.652482070007288,14.722670367252874,33.35267871927358,1.7999992370605504,-2.481515471291587,-6.866500663757321,-15.57727814469142,1.8442768171767803,-11.22188940422437,-2.5111119232902723,6.75368182787404,35.08322610093221,-6.8557958003301565,4.355388740467051,11,2.9499998092651367,5.260001182556152,14.44250202178955,14.740001678466797,1.2299995422363281,3,-0.08161346905449063,1.2736867888843604,30.86000061035156,1.2421529266260791,30.45000076293945,1.1477888794721949,33.220001220703125,-0.08161346905449063
5119,2011-11-11,31.38999938964844,32.18000030517578,31.3799991607666,32.040000915527344,3259700.0,-0.018449035679586778,-1.3880560474159773,-1.4130496077488188,9.757647460099577,26.659502950104375,4.077664677696223,7.903122624566837,13.073209202400005,15.21552748739514,34.16023863261582,0.8000011444091797,-3.0346244943477885,-6.862000846862788,-15.914987572178635,2.190985878453059,-11.388494209520712,-2.3355074842048644,6.014566556603018,36.68942140598977,1.9209412703438957,4.5264933626579245,11,2.480000495910641,5.850001335144039,15.032502174377438,15.330001831054684,2.010002136230465,4,-0.06498881961913794,-1.6851820455219768,31.979999542236328,1.2736867888843604,30.86000061035156,1.2421529266260791,30.45000076293945,-0.06498881961913794
5120,2011-11-14,30.03000068664551,31.10000038146973,29.56999969482422,31.01000022888184,4370500.0,-0.043325859491778806,1.6379325653513694,1.5076880641337218,9.352071519516954,22.819635136371673,4.401870677381648,8.928581402564586,14.261405272200474,16.456555204196388,34.64290528686008,1.8199996948242223,-3.6682793763743504,-7.718999576568603,-17.435578512379887,1.9975793592426783,-12.577289044474245,-2.8607101086629605,6.231525995087285,22.965139327914866,-5.470013841939757,4.8582894679056405,11,3.799998283386227,6.714999198913571,16.120000839233395,16.690000534057614,2.9600009918212926,0,-0.045621072524405504,-1.3880560474159773,31.38999938964844,-1.6851820455219768,31.979999542236328,1.2736867888843604,30.86000061035156,-0.045621072524405504
5121,2011-11-15,29.70000076293945,30.20000076293945,29.440000534057614,29.959999084472656,2922200.0,-0.010989008197153094,1.054050013660729,0.26530453365304507,9.415379313631362,20.533730272066002,3.8724160981914615,8.825838527289296,14.38063258871335,16.65535612139473,35.15957579837503,0.7600002288818359,-4.509071341430861,-7.486999607086187,-17.713318585981174,2.7393193718088007,-12.600159096533677,-2.3738401176386965,5.578512151307297,13.450321098231138,-9.031623871672002,5.113159489447493,11,3.799998283386234,7.0449991226196325,15.842498779296879,17.020000457763675,3.3199996948242223,1,0.028282832693932836,1.6379325653513694,30.03000068664551,-1.3880560474159773,31.38999938964844,-1.6851820455219768,31.979999542236328,0.028282832693932836
5122,2011-11-16,29.26000022888184,30.0,29.18000030517578,29.61000061035156,3239100.0,-0.014814832415986245,-2.215683634582085,1.3461640036973002,9.340652366829985,18.175256722410477,3.4807515694981,8.860883411774903,14.556236078887746,16.958191362688734,35.71155539136781,0.8199996948242188,-5.2000203980326205,-7.3815002441406214,-18.090387374318613,3.3273868860373703,-12.73594380922962,-2.0270566790516256,5.173120845326903,2.2988486847515053,-15.278299677221817,5.354443565088996,11,3.8549995422363246,7.454999923706051,14.682499885559078,16.565000534057614,3.579999923706051,2,0.07416268145315974,1.054050013660729,29.70000076293945,1.6379325653513694,30.03000068664551,-1.3880560474159773,31.38999938964844,0.07416268145315974
5123,2011-11-17,29.01000022888184,29.6200008392334,28.78000068664551,29.18000030517578,3345800.0,-0.008544087424621094,-1.666670703388746,0.4857139743107664,9.788860277979936,15.088259650804059,2.834233662025209,8.501638396347271,14.513172794146573,17.03608586084628,36.9313847070537,0.8400001525878871,-5.6999775413170966,-6.968000316619868,-17.848922701019315,3.9129220677795793,-12.408461508819595,-1.5275391244201444,4.582621522281631,6.764693177693674,-7.5818022252986506,5.440461192199724,11,2.9299993515014613,7.505000114440914,14.579999923706051,16.815000534057614,4.2399997711181605,3,0.16890725887178437,-2.215683634582085,29.26000022888184,1.054050013660729,29.70000076293945,1.6379325653513694,30.03000068664551,0.16890725887178437
5124,2011-11-18,28.290000915527344,29.01000022888184,27.84000015258789,28.940000534057614,4240000.0,-0.024819004056321092,1.9620292283437015,3.823525451873187,10.654589977066678,13.31902895057799,2.51083367065446,8.603435116636028,14.982438724779904,17.553456238778196,38.50535255946238,1.1700000762939489,-5.926615980398182,-7.015499591827393,-18.05831861521692,4.02731943156213,-12.536909103522156,-1.4940900801326293,4.436349044022897,13.803703415499474,-1.9557043733889472,5.5214095116947615,11,1.9699993133544922,7.754999160766602,15.254999160766602,17.53499984741211,4.149997711181641,4,0.17391297312560017,-1.666670703388746,29.01000022888184,-2.215683634582085,29.26000022888184,1.054050013660729,29.70000076293945,0.17391297312560017
5125,2011-11-21,27.559999465942386,28.489999771118164,27.3799991607666,28.07999992370605,4610300.0,-0.025804221490296486,-1.5227255978880474,0.8000011737536871,11.521077859052383,11.965671578147585,2.630116061982058,8.472230983157022,15.384545910884295,18.0789974833019,40.583887008940195,1.1100006103515625,-6.223265478789351,-6.923001098632806,-17.6828453353147,3.836843138049087,-12.302923216973756,-1.5430789802918596,4.189080532215385,6.382985918770125,-9.390509845764045,5.379922118340947,11,2.460000038146969,8.255000114440914,15.985000610351559,18.265001296997067,5.19999885559081,0,0.21190138509085887,1.9620292283437015,28.290000915527344,-1.666670703388746,29.01000022888184,-2.215683634582085,29.26000022888184,0.21190138509085887
5126,2011-11-22,27.920000076293945,28.309999465942386,27.34000015258789,27.56999969482422,2845100.0,0.013062431688231069,-1.3950616121109742,-0.6730770641528904,14.811907176698057,11.83684103933717,2.0936650207364096,7.271364613367986,14.61573564808306,17.51918482123982,42.7773117246809,0.9699993133544957,-6.770680814712989,-5.7925004005432115,-16.081562700254565,4.496561899168139,-10.937031550398885,-0.6479692506875381,2.955263754385591,21.804509660793084,4.597909477074229,5.144531149855675,11,2.0799999237060547,7.875,15.625,17.905000686645508,5.289999008178711,1,0.1815903147678588,-1.5227255978880474,27.559999465942386,1.9620292283437015,28.290000915527344,-1.666670703388746,29.01000022888184,0.1815903147678588
5127,2011-11-23,26.940000534057614,27.88999938964844,26.88999938964844,27.75,1769600.0,-0.035100270041489745,-1.1977979597697106,-2.314281666039977,14.03117658495087,10.963706948425088,2.748131677701199,7.373189517806882,15.156148190033026,18.283821262058336,44.462128222920555,1.0300006866455043,-6.873507831633823,-5.975000000000005,-15.727494528829137,3.777494528829127,-10.851247264414571,-1.098752735585439,3.2282105610035927,1.8315427787327463,-14.866316423338052,4.876247264414566,11,2.5949993133544957,8.629999160766605,16.60000038146973,18.88500022888184,5.2899990081787145,2,0.2256867039040964,-1.3950616121109742,27.920000076293945,-1.5227255978880474,27.559999465942386,1.9620292283437015,28.290000915527344,0.2256867039040964
5128,2011-11-25,26.60000038146973,27.229999542236328,26.5,26.79999923706055,836400.0,-0.012620643869626247,-2.6500011920939675,0.24691233019287673,13.6857310842732,11.400160684444378,2.5085210401156353,6.803440750370431,15.057409495085043,18.43654846791493,46.51165176108866,0.7299995422363281,-6.671813812646555,-5.516000080108636,-14.524497996027488,3.4924978358102123,-10.020249038068062,-1.0117511221492101,2.9125683725089218,3.984078579717043,-10.620376125140469,4.504248957959424,11,2.199999809265133,8.77499961853027,16.940000534057614,19.225000381469723,5.600000381469716,4,0.23458645419663648,-1.1977979597697106,26.940000534057614,-1.3950616121109742,27.920000076293945,-1.5227255978880474,27.559999465942386,0.23458645419663648
5129,2011-11-28,27.239999771118164,27.54999923706055,26.79999923706055,27.1200008392334,3112500.0,0.02406012708534666,1.0270328786613272,-0.5999980926404532,22.916657668380083,12.90733692320695,1.3610677394846284,5.30608660961672,13.964167044484526,17.611735104478768,48.13762555482548,0.9499988555908203,-6.3840385466476945,-4.159000587463378,-12.229782101676264,3.911780926749504,-8.194391344569823,-0.12360983035693707,1.6700552320647581,37.18592242361739,20.529582776520748,4.035390757106441,11,1.1100006103515625,8.135000228881836,16.040000915527344,18.58500099182129,5.879999160766609,0,0.22063143463217205,-2.6500011920939675,26.60000038146973,-1.1977979597697106,26.940000534057614,-1.3950616121109742,27.920000076293945,0.22063143463217205
5130,2011-11-29,27.32999992370605,27.56999969482422,26.75,27.31999969482422,4599600.0,0.003303970387081634,2.3469390932693917,0.08333598245220677,31.33970500430405,15.34337311105947,0.9474275695453578,4.480206750665413,13.423585648603709,17.326945842617395,49.780031168925156,0.8199996948242188,-6.292661379445523,-3.4560004234314015,-10.730354789012868,3.8183539421500647,-7.093177606222131,0.18117675935933164,1.0980440788402852,45.85636290637837,26.37127936653225,3.637177182790733,11,0.9200000762939489,8.045000076293949,15.950000762939457,18.495000839233402,6.719999313354503,1,0.1869739742871539,1.0270328786613272,27.239999771118164,-2.6500011920939675,26.60000038146973,-1.1977979597697106,26.940000534057614,0.1869739742871539
5131,2011-11-30,28.989999771118164,29.0,27.520000457763672,27.71999931335449,4687600.0,0.06073910911255531,1.2945713052169645,126.99713904257837,40.27054582926707,18.780027940219146,-0.9206985930922471,2.242912921439462,11.262719013980941,15.486218989496422,50.517897109605045,1.6700000762939489,-5.9527199245481555,-1.3565006256103516,-7.874467683440912,5.161466432220209,-4.615484154525632,1.9024829033049286,-2.489999771118164,99.59999084472656,76.74832761558001,3.2589835289152793,11,-0.9299993515014648,6.385000228881836,14.610000610351562,16.83500099182129,6.690000534057617,2,0.13004479407312597,2.3469390932693917,27.32999992370605,1.0270328786613272,27.239999771118164,-2.6500011920939675,26.60000038146973,0.13004479407312597
5132,2011-12-01,29.38999938964844,29.46999931335449,28.54999923706055,28.68000030517578,3539200.0,0.013797848281764447,1.1149453006818242,0.5590541957149263,35.43306900783537,21.629384465758637,-1.453130807320747,1.3190640571316585,10.319744965339677,14.88778102747072,51.08722260498632,0.9200000762939382,-5.455996702593186,-0.5810009002685526,-6.3291357870780125,5.167133986540904,-3.455068343673279,2.293066543136174,-2.8399993896484403,97.30639925247353,72.86238445364367,2.874067443404728,12,-1.404999732971195,5.985000610351559,14.41500091552734,16.435001373291012,6.930000305175778,3,0.1299761746905539,1.2945713052169645,28.989999771118164,2.3469390932693917,27.32999992370605,1.0270328786613272,27.239999771118164,0.1299761746905539
5133,2011-12-02,29.25,29.85000038146973,29.07999992370605,29.56999969482422,4009400.0,-0.004763504340110747,-1.3333352599485557,-0.4507043766991521,37.32227643452299,24.592460738809336,-1.4254037001941882,0.9252625120349691,10.028708883437659,14.825235997612133,51.38162030823703,0.770000457763679,-4.932704275775414,-0.35200023651123047,-5.1729924685443365,4.468991995521879,-2.7624963525277835,2.0584958795053225,-2.5832000274658213,80.6451513665535,55.364501164229566,2.410496116016555,12,-1.0749998092651367,6.125,14.515000343322754,16.575000762939453,8.069999694824219,4,0.10188032623030185,1.1149453006818242,29.38999938964844,1.2945713052169645,28.989999771118164,2.3469390932693917,27.32999992370605,0.10188032623030185
5134,2011-12-05,29.60000038146973,29.75,28.56999969482422,29.45000076293945,3996500.0,0.011965825007512088,4.244459138130539,-0.46874925494125197,47.10632377177535,28.546376951334114,-1.7545483512903708,0.022754744192674536,9.197075258814007,14.291192050910059,51.641932607533214,1.1800003051757812,-4.343842105165869,0.34950017929077504,-3.160950438326605,3.8599507969081515,-1.405725129517915,2.104725488099465,-2.7422083843994187,91.93548486334466,63.62059489865805,1.7552253088086889,12,-1.4250001907348668,5.02499961853027,13.617499351501461,16.225000381469723,7.469999313354489,0,0.08783784959331875,-1.3333352599485557,29.25,1.1149453006818242,29.38999938964844,1.2945713052169645,28.989999771118164,0.08783784959331875
5135,2011-12-06,29.65999984741211,30.0,29.290000915527344,29.709999084472656,2864500.0,0.002027008958416676,1.2539615261185217,-0.333329094770021,49.720663991761135,32.425127708563345,-1.6598915045514566,-0.3347908651199276,8.705849619470001,14.040040989389823,51.443358693484484,0.7099990844726562,-3.76145474458545,0.5874997138977065,-2.397112504357736,3.5721119321531454,-0.9048063952300147,2.0798058230254277,-2.622675347277834,86.29031389734463,53.7779229126463,1.49230610912772,12,-1.4099998474121094,3.8999996185302734,13.447500228881836,16.165000915527344,7.150001525878906,1,0.11665539791884227,4.244459138130539,29.60000038146973,-1.3333352599485557,29.25,1.1149453006818242,29.38999938964844,0.11665539791884227
5136,2011-12-07,29.649999618530273,29.90999984741211,28.940000534057614,29.56999969482422,3391400.0,-0.00033716213530965433,2.233328988819777,-1.6000228885328451,52.89746965955098,36.743604716852246,-1.5407053407504208,-0.4087547934625704,8.313657278608815,13.874614407926146,50.80393070122312,0.9699993133544957,-3.1810985086383674,0.6174995422363274,-2.3102828239576425,3.5452819084302973,-0.8463916408606593,2.081390725333314,-2.37566107840674,75.8620553578052,37.894999575981494,1.4638911830969856,12,-1.3999996185302734,2.8500003814697266,13.385001182556152,16.17500114440918,6.85999870300293,2,0.1483979654347256,1.2539615261185217,29.65999984741211,4.244459138130539,29.60000038146973,-1.3333352599485557,29.25,0.1483979654347256
5137,2011-12-08,28.559999465942386,29.729999542236328,28.459999084472656,29.59000015258789,2537300.0,-0.036762231588923,-1.065038961038961,-12.875020861645522,47.027735924169654,40.44827192128518,-0.21986309158926431,0.5271261884506906,9.045304915194574,14.759512858418066,50.04169387506683,1.2700004577636719,-2.6126690154890646,-0.35750055313109996,-3.1610910662380327,2.446089959975833,-1.7592958096845663,1.0442947034223664,-1.067608009028735,6.493527403877349,-33.95723649316501,1.4017952565534668,12,-0.18499946594238637,3.89999961853027,13.447501182556149,17.060001373291012,8.910001754760746,3,0.24929975393465775,2.233328988819777,29.649999618530273,1.2539615261185217,29.65999984741211,4.244459138130539,29.60000038146973,0.24929975393465775
5138,2011-12-09,29.3700008392334,29.81999969482422,29.020000457763672,29.79999923706055,2250500.0,0.02836139315257813,2.404257046040217,0.41747389434036825,57.049606242158035,44.24082176281607,-0.6656151941984767,-0.5148310644504335,7.9170156167716925,13.758533974174384,49.879291448287624,1.2600002288818324,-2.102040893100977,0.58300075531006,-1.8371261611534884,3.0031276717736084,-0.627062702921716,1.793064213541836,-1.6770006988728383,59.09098790692144,14.638780708535897,1.2100634582317746,12,-0.9950008392333984,2.759998321533203,11.88499927520752,16.03499984741211,7.600000381469734,4,0.23663597742587683,-1.065038961038961,28.559999465942386,2.233328988819777,29.649999618530273,1.2539615261185217,29.65999984741211,0.23663597742587683
5139,2011-12-12,29.35000038146973,29.43000030517578,28.709999084472656,29.29999923706055,1856300.0,-0.0006809825397400271,5.857122096983911,-0.11628216444954947,62.877703014598524,47.745043763959906,-0.3518345507904428,-0.6909223154836432,7.613545206277617,13.570013685046664,49.74745040153565,0.720001220703125,-1.4426620457000965,0.6650002479553265,-1.4453303341684318,2.775330830079085,-0.39016504310655264,1.7201655390172057,-1.4724402523380142,57.79225765539952,8.17240962881052,1.0551652910618798,12,-0.5900001525878942,2.4249992370605433,11.14999961853027,15.565000534057614,6.9600009918212855,0,0.2715502286121396,2.404257046040217,29.3700008392334,-1.065038961038961,28.559999465942386,2.233328988819777,29.649999618530273,0.2715502286121396
5140,2011-12-13,28.65999984741211,29.6200008392334,28.489999771118164,29.56999969482422,2223700.0,-0.02350938756693355,1.2376211447089127,-18.199580392904824,55.08241553105639,49.390807064158714,0.6109103911643778,-0.11470216848354653,8.093372200147009,14.048397945291498,49.310175322765325,1.1300010681152344,-0.7123807207284578,0.04349975585937571,-1.9697121554473433,2.0567116671660948,-0.9631061997939838,1.0501057115127352,-0.6126445286109323,13.793148807315797,-37.719844790791875,1.00660595565336,12,0.5699996948242188,2.139999389648434,11.237500190734863,16.005001068115227,7.200000762939453,1,0.2934403311998448,5.857122096983911,29.35000038146973,2.404257046040217,29.3700008392334,-1.065038961038961,28.559999465942386,0.2934403311998448
5141,2011-12-14,30.540000915527344,30.85000038146973,29.1200008392334,29.40999984741211,5333300.0,0.0655966880015526,-1.0233923607857875,-1.2417596237282593,72.0048863553959,53.45434232499877,-1.1466874337957478,-2.032766894149649,5.93044389092136,11.989994065707108,48.469976810345564,2.1900005340576207,-0.1955214064240991,1.8815008163452163,-0.2579756149980206,4.020977247688453,0.8117626006735961,2.9512390320168365,-2.336434022230261,87.02931808732127,28.024413176888103,1.0697382156716184,12,-0.8850011825561523,-0.9500007629394531,8.297497749328613,13.109998703002923,4.45000076293946,2,0.20530452749842043,1.2376211447089127,28.65999984741211,5.857122096983911,29.35000038146973,2.404257046040217,29.3700008392334,0.20530452749842043
5142,2011-12-15,31.43000030517578,32.459999084472656,30.31999969482422,30.84000015258789,5973600.0,0.029142087850951404,-1.6257644016428932,0.5221235353095472,77.66322521020703,57.93666996674145,-1.9186474210713769,-2.9005737234145954,4.703030452351086,10.923359296536411,47.13715517794456,2.1399993896484375,0.19423132700737256,2.6630002021789565,0.1995228515716967,5.126477552786216,1.4312615268753248,3.894738877482588,-2.961790063061432,74.05544187798444,7.756551008695936,1.23173867530363,12,-0.970001220703125,-1.8500003814697266,6.03749942779541,10.850000381469727,4.029998779296875,3,0.16162895218047035,-1.0233923607857875,30.540000915527344,1.2376211447089127,28.65999984741211,5.857122096983911,29.35000038146973,0.16162895218047035
5143,2011-12-16,33.90999984741211,34.080001831054695,32.22999954223633,32.689998626708984,9682300.0,0.07890548896456528,1.371789918473331,2.067798144376556,81.55155660015609,61.763918058783744,-4.099183787594672,-5.264572829927147,1.9232744382612452,8.305378683343996,45.31881598051042,2.6500015258789134,0.471692457463309,4.8979997634887695,1.5257501436673522,8.270249383310187,3.211874953578061,6.584124573399478,-4.962774944214765,96.95882073352017,25.86292926477428,1.6861248099107087,12,-2.639999389648434,-3.619998931884762,2.7124996185302734,7.90000057220459,1.8100013732910156,4,0.10498382156621289,-1.6257644016428932,31.43000030517578,-1.0233923607857875,30.540000915527344,1.2376211447089127,28.65999984741211,0.10498382156621289
5144,2011-12-19,33.209999084472656,34.970001220703125,32.939998626708984,34.970001220703125,3770300.0,-0.020642900798859,1.3068183295981135,-1.4426232583735648,76.29694989764639,64.71683871499322,-3.1662140858804655,-4.402813733552577,2.3153296139418984,8.860969043104404,43.21790200806044,2.0300025939941406,0.7709684130478749,3.9519990921020494,0.11563803320207455,7.788360151002021,2.033818562652062,5.870179621552037,-3.544185411375281,72.83947928216598,-1.3891843402872013,1.9181805294499863,12,-1.4949989318847656,-2.4749984741210938,2.8750009536743164,8.600001335144043,2.770000457763672,0,0.11321897741299436,1.371789918473331,33.90999984741211,-1.6257644016428932,31.43000030517578,-1.0233923607857875,30.540000915527344,0.11321897741299436
5145,2011-12-20,33.400001525878906,34.450000762939446,33.220001220703125,33.709999084472656,3134300.0,0.005721241994706583,-2.6716504589036205,0.17613476268710418,72.70854568372718,66.91806938434613,-3.09542290923439,-4.356210096648436,1.9431590420066058,8.464242416414052,40.92119564406349,1.2400016784667898,1.0818844181265135,3.850001430511476,-0.31695136349421915,8.016954224517168,1.7665250335086284,5.933477827514324,-2.8855178451646104,73.16240012911283,2.054512047038628,2.0834763970028463,12,-1.6850013732910156,-2.6650009155273438,2.154998779296875,8.409998893737793,1.3400001525878977,1,0.08712573995415518,1.3068183295981135,33.209999084472656,1.371789918473331,33.90999984741211,-1.6257644016428932,31.43000030517578,0.08712573995415518
5146,2011-12-21,32.990001678466804,33.56999969482422,32.61999893188477,33.330001831054695,2691600.0,-0.012275443972492805,1.317086673148606,1.0967833234888757,68.51852069884279,69.3059343593098,-2.415874585088204,-3.738582344916175,2.1773000268061296,8.677725053170192,38.45873787471773,0.950000762939446,1.273295187614977,3.1865015029907298,-1.1752477612075225,7.5482507671889785,1.0056268708916036,5.367376135089856,-1.7626351913542955,57.4193786557505,-9.946011010095908,2.1808746320991244,12,-1.2600011825561594,-2.2550010681152415,2.297497749328606,8.819998741149895,3.959999084472649,2,0.08699602260881556,-2.6716504589036205,33.400001525878906,1.3068183295981135,33.209999084472656,1.371789918473331,33.90999984741211,0.08699602260881556
5147,2011-12-22,33.02000045776367,33.279998779296875,32.549999237060554,32.90999984741211,1422100.0,0.0009093294262076945,1.3174689676051847,-0.3235310617195301,69.61497774099374,70.70208674806933,-1.9519599691370715,-3.467508945114666,1.9588161179103878,8.479566324459242,35.79240130314467,0.729999542236321,1.4558333168955109,2.9125002861022935,-1.456432932446866,7.281433504651449,0.7280336768277138,5.096966895376873,-1.1938124132766639,28.83213253976541,-35.331078306351856,2.1844666092745784,12,-1.2899999618530273,-2.2849998474121094,2.102499008178711,8.789999961853027,4.810001373291016,3,0.0596608477708227,1.317086673148606,32.990001678466804,-2.6716504589036205,33.400001525878906,1.3068183295981135,33.209999084472656,0.0596608477708227
5148,2011-12-23,32.84000015258789,33.43000030517578,32.549999237060554,33.049999237060554,971600.0,-0.005451250838291788,-1.2278482235120505,-1.9090719933417208,67.16100783123855,71.17800950547378,-1.3722875253096163,-2.9471563241493044,1.8270075060279822,8.50701497869322,32.87586705370656,0.8800010681152273,1.6275511591674388,2.4204999923706048,-1.7818330559820978,6.622833040723311,0.3193334681942517,4.521666516546958,-0.510801999906306,11.983499083369724,-46.65633446009974,2.1011665241763526,12,-1.109999656677246,-2.104999542236328,2.0749998092651367,8.940000534057617,5.540000915527337,4,0.079780722281096,1.3174689676051847,33.02000045776367,1.317086673148606,32.990001678466804,-2.6716504589036205,33.400001525878906,0.079780722281096
5149,2011-12-27,33.25,33.540000915527344,32.580001831054695,32.830001831054695,1017600.0,0.01248476996062986,-1.0869586850878379,-1.9999999999998985,68.33502767115381,72.65052196548461,-1.3084969344296589,-3.0396610990617887,1.1228769776447223,8.004537043011794,30.01391768588896,0.9599990844726491,1.9708292172288004,2.5299998283386245,-1.5733907072329743,6.633390363910223,0.47830456055282866,4.581695096124424,1.720001220703125,36.84211583017775,-17.54415891520796,2.051695267785799,12,-1.2049989700317383,-2.5149993896484375,0.9774999618530273,8.330000877380371,3.529998779296882,1,0.07428575099859014,-1.2278482235120505,32.84000015258789,1.3174689676051847,33.02000045776367,1.317086673148606,32.990001678466804,0.07428575099859014
5150,2011-12-28,32.439998626708984,33.31999969482422,32.09999847412109,33.290000915527344,873100.0,-0.024360943557624526,1.6813218137840702,-2.0238237965486263,63.172792542361066,71.66917820848073,0.10514187882500892,-1.9259469402325742,1.726109969796596,8.735412238797991,27.092909243062195,1.220001220703132,2.1700578959020618,1.464498519897461,-2.3782062466147025,5.307203286409628,-0.4568538633586243,3.3858509031535426,2.48220260620117,23.129242874047996,-27.361511852951004,1.921352383256083,12,0.2050018310546875,-1.7049980163574219,0.7125015258789062,8.670001983642578,5.8000030517578125,2,0.10912457044966506,-1.0869586850878379,33.25,-1.2278482235120505,32.84000015258789,1.3174689676051847,33.02000045776367,0.10912457044966506
5151,2011-12-29,32.759998321533196,32.830001831054695,32.0,32.380001068115234,864400.0,0.009864355991702878,2.1922885061180772,-0.4470543884607879,71.38491109371233,70.97158775109243,0.1488149240877874,-2.054354081201758,1.1713950183992452,8.385245290668678,25.088441868694755,0.8300018310546946,2.3607507937829446,1.5959982872009206,-2.2062692488341042,5.398265823235942,-0.30513548081658826,3.497132055218433,2.049314801025396,49.35051102050476,-6.428595766171796,1.901133768017511,12,0.7250022888183665,-2.0249977111816335,0.1575012207031321,8.120001792907722,4.830001831054695,3,0.06043966600670281,1.6813218137840702,32.439998626708984,-1.0869586850878379,33.25,-1.2278482235120505,32.84000015258789,0.06043966600670281
5152,2011-12-30,33.209999084472656,33.400001525878906,32.450000762939446,32.709999084472656,1328700.0,0.013736287728796093,1.15908066306008,1.3157989840785678,70.2959634998983,69.72096629550823,-0.02474190170939039,-2.322576147706897,0.5118919409379004,7.836333918997298,23.181867433137935,0.9500007629394602,2.7134690948037594,1.85499906539917,-1.9558247553692638,5.665822886167607,-0.050412844985046945,3.760410975783387,1.4307552507324175,78.5713224110854,22.25231780102402,1.9054119103842182,12,0.27500152587890625,-2.4749984741210938,-0.3124990463256836,7.650001525878906,3.569999694824226,4,0.11261673536797634,2.1922885061180772,32.759998321533196,1.6813218137840702,32.439998626708984,-1.0869586850878379,33.25,0.11261673536797634
5153,2012-01-03,32.22999954223633,33.990001678466804,32.209999084472656,33.81999969482422,2415600.0,-0.029509171010321578,-1.1840508313928404,-3.1800003051757812,63.819568547649745,68.33459058995305,0.7731984029701451,-1.1677465533591835,1.1986599712675599,8.75335236169861,21.57311823126545,1.7800025939941477,2.7535582697945458,0.7259995460510247,-2.969570366214377,4.4215694583164264,-1.121785410081678,2.573784502183724,2.2523095328564438,11.557756193126991,-42.73354901399675,1.8477849561327002,1,0.9950008392333984,-1.4949989318847656,0.32250022888183594,8.405000686645508,4.810001373291016,1,0.17375123699520212,1.15908066306008,33.209999084472656,2.1922885061180772,32.759998321533196,1.6813218137840702,32.439998626708984,0.17375123699520212
5154,2012-01-04,32.200000762939446,32.59000015258789,32.040000915527344,32.220001220703125,2660300.0,-0.0009307719430020622,-2.2352881778096916,0.012578903046723709,68.13524662246931,67.82644624981329,0.7206459765873916,-0.9833941347260833,0.9464412355947687,8.694168434555664,19.669318338167546,0.5499992370605469,2.6606736889433122,0.5660007476806577,-3.0291151811550563,4.161116676516375,-1.231557216737201,2.3635587120985164,2.133369767647757,10.050281118030842,-47.32460215011159,1.7975579644178585,1,0.7950000762939524,-1.3400001525878835,-0.11250066757201438,8.239999771118171,3.9300003051757812,2,0.1919254707685798,-1.1840508313928404,32.22999954223633,1.15908066306008,33.209999084472656,2.1922885061180772,32.759998321533196,0.1919254707685798
5155,2012-01-05,33.11999893188477,33.540000915527344,32.15999984741211,32.25,3208900.0,0.028571371029413095,-1.628575373023168,-43.49895098224697,64.65908090930256,67.39761960653104,-0.27183369286817793,-1.7190222831628823,-0.3240826756912085,7.671548652767491,18.06016603906041,1.3800010681152344,2.282356214995019,1.3129989624023501,-2.2145173699922864,4.840515294796987,-0.45075920379496637,3.07675712859967,1.0733693668671975,56.28130589053952,2.547730225762855,1.7637581661973185,1,-0.12499809265137429,-2.2599983215332102,-1.2574987411499094,7.3200016021728445,3.0300025939941335,3,0.11050724533353207,-2.2352881778096916,32.200000762939446,-1.1840508313928404,32.22999954223633,1.15908066306008,33.209999084472656,0.11050724533353207
5156,2012-01-06,34.049999237060554,34.540000915527344,33.139999389648445,33.209999084472656,3436800.0,0.02807972026473915,-1.8571473057715109,0.9655186021528953,64.81899822771933,66.864732993945,-1.1573708244394965,-2.4269132427210067,-1.5791074466741222,6.61423260047021,16.446773534969246,1.420001983642571,2.012221072976793,2.0229992866516184,-1.4868788001776991,5.532877373480936,0.26806024323695965,3.777938330066277,-2.049999237060554,80.39993286132841,28.02918890742972,1.7549390434146581,1,-0.7799987792968821,-2.8049983978271555,-2.237499237060554,6.390001296997063,2.0800018310546733,4,0.12305440632274012,-1.628575373023168,33.11999893188477,-2.2352881778096916,32.200000762939446,-1.1840508313928404,32.22999954223633,0.12305440632274012
5157,2012-01-09,35.68000030517578,36.16999816894531,34.630001068115234,35.0,4657200.0,0.04787081070889165,-1.1690127980571883,0.8095240257764429,61.07634596957505,66.18865945376017,-2.648934328678081,-3.685088374967002,-3.507708762177913,4.867496723988204,14.864422224981475,2.1199989318847585,1.851596678099277,3.2970003128051744,-0.17638749226726702,6.770388117877616,1.5603064102689501,5.033694215341395,-3.6292002868652347,88.13563705486702,39.69458772315623,1.7366939025362211,1,-1.595001220703125,-3.365001678466797,-3.9625000953674316,4.760000228881836,0.7999992370605469,0,0.053531385400101605,-1.8571473057715109,34.049999237060554,-1.628575373023168,33.11999893188477,-2.2352881778096916,32.200000762939446,0.053531385400101605
5158,2012-01-10,36.31999969482422,36.540000915527344,35.5,35.970001220703125,3251700.0,0.01793720247125674,1.63291065892783,0.5147034074207049,69.60908253888537,66.33022110573035,-3.0657830119632763,-3.981866964280165,-4.43503436380853,4.1054750466972365,13.326758299754282,1.0400009155273438,1.7887038229665428,3.5894997596740694,-0.0032615905001520673,7.182261109848291,1.7931190845869551,5.38588043476118,-4.104431750488281,95.111083984375,47.70089168251036,1.7963806750871112,1,-2.049999237060547,-3.8199996948242188,-4.639999866485596,4.120000839233398,1.1700019836425781,1,0.012665173137053065,-1.1690127980571883,35.68000030517578,-1.8571473057715109,34.049999237060554,-1.628575373023168,33.11999893188477,0.012665173137053065
5159,2012-01-11,37.31999969482422,37.45000076293945,35.7400016784668,36.43999862670898,3943300.0,0.027533039878921084,1.9999899613512022,2.514299727520456,72.42562429674686,67.35831352288432,-3.8305644429057537,-4.589464024864455,-5.6844266113874085,3.009744247914263,11.729388136933325,1.7099990844726562,1.7449140413397082,4.190999794006345,0.4137166315211118,7.968282956491578,2.3023582127637283,6.079641375248961,-4.844965772216796,97.54251331538238,51.1843244573354,1.8886415812426158,1,-2.594999313354492,-4.364999771118164,-5.544999599456787,3.1200008392333984,1.9200019836425781,2,-0.007502646880667263,1.63291065892783,36.31999969482422,-1.1690127980571883,35.68000030517578,-1.8571473057715109,34.049999237060554,-0.007502646880667263
5160,2012-01-12,37.06999969482422,37.47000122070313,36.0,37.29999923706055,2813900.0,-0.006698821062280813,4.157867262737226,-0.2613627989440216,73.77621771344853,67.62401425841055,-3.190216474749981,-3.8758182030620247,-5.627712291605299,3.142427242701771,9.967631374256023,1.470001220703132,1.752983040112408,3.5204998016357436,-0.02753112604401764,7.068530729315505,1.746484337795863,5.294515265475624,-4.1969684249902315,90.76209337811106,43.91099303731745,1.7740154638398808,1,-2.3149986267089844,-4.104999542236328,-5.669999599456787,2.1700000762939453,0.7000007629394531,3,-0.025357395048488107,1.9999899613512022,37.31999969482422,1.63291065892783,36.31999969482422,-1.1690127980571883,35.68000030517578,-0.025357395048488107
5161,2012-01-13,36.810001373291016,36.86000061035156,35.97999954223633,36.86000061035156,1984600.0,-0.007013712535031469,34.20057984283208,0.21738841988290514,71.50965928378928,67.75886934550955,-2.5650522829366196,-3.2907194072151356,-5.509655304057823,3.2985325103779104,9.126048189059574,1.0900001525878906,1.7138223608934453,2.9470014572143555,-0.5893846544481463,6.483387568876857,1.1788084013831082,4.715194513045603,-3.477273108370113,76.76057000170567,26.488816712470253,1.7681930558312509,1,-2.0550003051757812,-3.845001220703125,-5.905001640319824,2.0149993896484375,0.7899971008300781,4,-0.01792990553624374,4.157867262737226,37.06999969482422,1.9999899613512022,37.31999969482422,1.63291065892783,36.31999969482422,-0.01792990553624374
5162,2012-01-17,36.5099983215332,37.29999923706055,36.25,36.72000122070313,2180400.0,-0.008150041851818335,-1.8767120424320016,4.200122072175316,70.54870125154528,68.5065507570535,-1.9531069310380929,-2.7306225218465983,-5.329636888758618,3.467892539282147,9.454774716143449,1.0499992370605469,1.792359087791482,2.392998504638669,-1.1373338617225386,5.923330870999877,0.6278323214580652,4.158164687819273,-2.763542761034074,51.268918563041034,-3.6871653773009925,1.7651661831806038,1,-1.7549972534179688,-3.5449981689453125,-6.134998321533203,2.31500244140625,2.1300010681152344,1,-0.010408032618118734,34.20057984283208,36.810001373291016,4.157867262737226,37.06999969482422,1.9999899613512022,37.31999969482422,-0.010408032618118734
5163,2012-01-18,37.47000122070313,37.59000015258789,36.25,36.599998474121094,4279200.0,0.026294246598300486,1.4144133617430752,-4.142813027919459,72.25738252305918,68.96456585711906,-2.3374568575330272,-3.594538012382266,-6.392238676654728,2.388687902620603,10.819767151763244,1.3400001525878906,1.8024593336905212,3.175001335144053,-0.6574504118884192,7.007453082176529,1.2587754616278133,5.0912272086602925,-3.351191094183605,93.5135658994655,34.768068048813035,1.9162258735162374,1,-2.595001220703132,-4.430001258850105,-7.052501678466804,0.8099994659423757,0.9199981689453054,2,-0.026421180843725245,-1.8767120424320016,36.5099983215332,34.20057984283208,36.810001373291016,4.157867262737226,37.06999969482422,-0.026421180843725245
5164,2012-01-19,36.97000122070313,37.88999938964844,36.81999969482422,37.5,2983600.0,-0.01334400810544245,-1.5783068296718448,-0.6091920759779932,74.70011785207213,70.08023662853789,-1.2177339351205276,-2.9496342429924596,-6.0027629758941075,2.783251719453247,12.343336551667353,1.0699996948242188,1.8066747261468592,2.487001228332524,-1.4876032861150819,6.4616057427801294,0.49969897110872097,4.474303485556327,-2.434648291055403,51.83255275167554,-10.946489333251229,1.987302257223803,1,-1.4550018310546946,-3.7800016403198313,-6.717501640319831,0.23499870300292258,1.7199974060058452,3,0.01406547039745476,1.4144133617430752,37.47000122070313,-1.8767120424320016,36.5099983215332,34.20057984283208,36.810001373291016,0.01406547039745476
5165,2012-01-20,36.310001373291016,37.150001525878906,36.18999862670898,36.97999954223633,2305700.0,-0.017852307969157377,-1.1098879908782817,1.2641504001842745,68.66457546961678,70.50752298874872,-0.06442010415710087,-2.1717955455260665,-5.353304149208128,3.3353022044992713,13.728465610968197,0.960002899169929,1.950259989842607,1.6815013885498047,-2.3389641090246016,5.701966886124207,-0.32873136023739846,3.691734137337008,-1.3049979392431865,17.27758415802035,-45.25029030982975,2.010232748787202,1,-0.05000114440917969,-3.120001792907715,-6.042501449584961,0.36499786376953125,1.9399986267089844,4,0.08069402903771405,-1.5783068296718448,36.97000122070313,1.4144133617430752,37.47000122070313,-1.8767120424320016,36.5099983215332,0.08069402903771405
5166,2012-01-23,35.86000061035156,36.88000106811523,35.22999954223633,36.400001525878906,2140600.0,-0.012393300631226789,1.2000020345052198,0.8059737183720878,63.93270731130085,70.8248964711627,0.747988926977591,-1.5765898488886094,-4.829991731987317,3.6945578751856445,14.97873396064581,1.6500015258788991,2.073423854121806,1.0880006790161119,-2.8908844009872396,5.066885759019463,-0.9014418609855639,3.0774432190177876,2.029998779296875,23.68425203964417,-35.29347612343118,1.989442540001676,1,0.6999988555908203,-2.3550004959106445,-5.845001220703125,0.10999870300292969,3.05999755859375,0,0.05326268307036108,-1.1098879908782817,36.310001373291016,-1.5783068296718448,36.97000122070313,1.4144133617430752,37.47000122070313,0.05326268307036108
5167,2012-01-24,34.990001678466804,35.90999984741211,34.90999984741211,35.79999923706055,3308900.0,-0.024260984859928336,-1.061853075350008,1.4999929357577682,64.68086004364987,70.27731619391432,1.6872510264739518,-0.5812363841585864,-3.908496624653818,4.446754819930483,16.159935604146575,1.0,2.19196142630436,0.11950168609619993,-3.773372455616581,4.012375827808981,-1.8269353847601906,2.0659387569525904,2.8467977142333893,2.684625615568302,-59.71821618780208,1.9464370708563896,1,1.4099979400634695,-0.8850021362304759,-5.367501735687263,0.8899974822997976,5.379997253417969,1,0.07459264562597911,1.2000020345052198,35.86000061035156,-1.1098879908782817,36.310001373291016,-1.5783068296718448,36.97000122070313,0.07459264562597911
5168,2012-01-25,35.459999084472656,35.72999954223633,34.720001220703125,35.189998626708984,3005600.0,0.013432334480140806,1.493818788058605,-0.33333490317233355,66.56503186473954,69.6261392570246,1.2096401276558808,-0.8905446486576309,-4.3565811419038525,3.8604924897320956,17.439479582853114,1.0099983215332031,2.2694005067685694,0.45849914550781534,-3.3213668505951546,4.238365141610789,-1.4314338525436696,2.3484321435593003,2.259728326416017,23.343794675305297,-43.79424683047527,1.8899329980514867,1,0.845001220703125,-0.5149993896484375,-5.439999580383301,0.4200000762939453,5.270000457763672,2,0.08967852191987924,-1.061853075350008,34.990001678466804,1.2000020345052198,35.86000061035156,-1.1098879908782817,36.310001373291016,0.08967852191987924
5169,2012-01-26,35.720001220703125,35.970001220703125,35.29999923706055,35.41999816894531,1862800.0,0.007332265734443233,-1.4814846211446897,1.111120530100736,64.16122615451675,68.55780686158774,0.7809339050286184,-1.0076766958886623,-4.572176967174883,3.487111725933005,18.909278111875565,0.6700019836425781,2.294482563716997,0.595001220703125,-3.1044591883012345,4.294461629707481,-1.2547289837990547,2.4447314252053047,1.8197426187744128,41.15225820630759,-26.228911662425148,1.8497302045021784,1,0.5849990844726562,-0.7750015258789062,-4.940000534057614,0.15999794006347656,4.680000305175781,3,0.07474798649776626,1.493818788058605,35.459999084472656,-1.061853075350008,34.990001678466804,1.2000020345052198,35.86000061035156,0.07474798649776626
5170,2012-01-27,35.97999954223633,36.11999893188477,35.380001068115234,35.459999084472656,2452600.0,0.0072787881480393946,-1.1764755381275558,1.7333172269976094,61.339599416544175,67.4278002096716,0.3911976904974779,-1.0423086955566987,-4.739988681718472,3.1223985368118363,20.18741528852665,0.7399978637695384,2.1956133655512104,0.6779994964599609,-2.8134561275353036,4.1694551204552255,-1.0677283155376713,2.423727308457593,1.390559740114746,58.33325974734712,-7.0953913546123815,1.745727811997632,1,0.3250007629394531,-1.0349998474121094,-4.754999160766602,-0.10999870300292969,3.709999084472649,4,0.07531959752504802,-1.4814846211446897,35.720001220703125,1.493818788058605,35.459999084472656,-1.061853075350008,34.990001678466804,0.07531959752504802
5171,2012-01-30,34.740001678466804,35.4900016784668,34.09999847412109,35.25,3110900.0,-0.03446353194957408,1.8080825206243907,-0.9807651395664317,44.21183035494075,64.50148122116,1.460247692048661,0.3727424475115271,-3.40967389483572,4.233760121451404,21.079004768107122,1.8800010681152415,1.9296746800834157,-0.6609985351562457,-3.955708649780618,2.6337115794681267,-2.3083535924684355,0.986356522155944,2.471524120185393,31.68331976787054,-29.597716461913254,1.6473550573121867,1,1.2549972534179616,0.20499801635741477,-3.5150012969970774,1.1299991607665945,5.989997863769524,0,0.10103621623336956,-1.1764755381275558,35.97999954223633,-1.4814846211446897,35.720001220703125,1.493818788058605,35.459999084472656,0.10103621623336956
5172,2012-01-31,36.95000076293945,38.61999893188477,34.75,34.900001525878906,11612200.0,0.06361539947312367,-2.2936129043778135,-4.019619576193275,53.25077996594723,62.389636492592004,-0.7607771954577842,-1.6260681570736892,-5.4876288319436135,1.8847948771049445,22.974871001444804,3.8799972534179688,1.7092126819613185,1.3620004653930664,-1.832116862257422,4.556117793043555,-0.2350581984321778,2.9590591292183106,-2.8500022888183665,63.053141596990734,5.801402667840414,1.5970586638252453,1,-0.5900020599365234,-1.6400012969970703,-5.71750020980835,-1.5750007629394531,4.709999084472656,1,0.053315219630029054,1.8080825206243907,34.740001678466804,-1.1764755381275558,35.97999954223633,-1.4814846211446897,35.720001220703125,0.053315219630029054
5173,2012-02-01,37.83000183105469,38.0,36.29999923706055,37.45000076293945,4631600.0,0.023815995938973433,3.722241354646265,0.18536644367736954,52.664588048557086,59.94124429220144,-1.7705322818172817,-2.176616321534766,-6.21457811884752,0.8594746797452757,24.578553226584738,1.7000007629394531,1.537650270716128,1.9620014190673842,-0.9631609843463025,4.887163822481071,0.4994202173605373,3.424582620774231,-3.730003356933601,82.5221898048005,29.112534952196803,1.4625812017068434,2,-1.4700031280517578,-2.5200023651123047,-6.597501277923584,-2.4550018310546875,3.9599990844726562,2,0.06714239962698065,-2.2936129043778135,36.95000076293945,1.8080825206243907,34.740001678466804,-1.1764755381275558,35.97999954223633,0.06714239962698065
5174,2012-02-02,38.38000106811523,38.5,37.22000122070313,37.95000076293945,4072800.0,0.01453870500764931,2.820902320708717,1.131576569793687,56.63627920495051,58.604766929460745,-2.3462195325594806,-2.360932737343269,-6.578767658276757,0.19398137862207676,26.47440949552515,1.279998779296868,1.4048861302700288,2.203000640869135,-0.37586232124632346,4.781863602984593,0.9135691598114022,3.4924321219268677,-4.189602584838866,94.6903132862007,44.10505133193922,1.2894314810577296,2,-2.0200023651122976,-3.0700016021728445,-7.147500514984124,-3.0050010681152273,3.2399978637695455,3,0.06122976573008487,3.722241354646265,37.83000183105469,-2.2936129043778135,36.95000076293945,1.8080825206243907,34.740001678466804,0.06122976573008487
5175,2012-02-03,36.77999877929688,38.099998474121094,35.43000030517578,37.540000915527344,8256600.0,-0.04168843783976783,1.8404277337012762,-1.7674455740671868,49.866179365589836,57.0418193799373,-0.7515728817030549,-0.498217313250926,-4.784183115628931,1.6365579080094008,27.377599662745432,2.950000762939446,1.1174178306375993,0.41999835968018573,-1.7291070242458133,2.5691037436061848,-0.6545543322828138,1.4945510516431852,-2.50100828704835,59.292036145097015,11.521332746483388,1.0745526919630013,2,-0.4200000762939524,-1.4699993133544993,-5.38999795913697,-1.404998779296882,4.94000244140625,4,0.0984231339512629,2.820902320708717,38.38000106811523,3.722241354646265,37.83000183105469,-2.2936129043778135,36.95000076293945,0.0984231339512629
5176,2012-02-06,38.2400016784668,38.40999984741211,35.63999938964844,35.63999938964844,4799600.0,0.03969556681964148,-1.130767707148883,-3.42104602720477,56.99273634927695,56.187583413895865,-2.0545243423799633,-1.7162119565047078,-6.040232206437686,-0.012779298628423419,27.802862967371972,2.770000457763672,0.8688791969887291,1.6705011367797837,-0.34308950343493194,3.6840917769944994,0.6637058166724259,2.6772964568871416,-3.874191017425538,90.18094681403674,41.082541451297246,1.0067953201073572,2,-1.8800029754638672,-2.930002212524414,-6.55000114440918,-2.865001678466797,3.079998016357422,0,0.03791832857211097,1.8404277337012762,36.77999877929688,2.820902320708717,38.38000106811523,3.722241354646265,37.83000183105469,0.03791832857211097
5177,2012-02-07,37.59000015258789,38.27999877929688,36.97999954223633,38.27999877929688,4309900.0,-0.016997947106391686,2.768121230214617,-0.2653838535744443,50.49750795282046,54.40230297923819,-1.1140857923128422,-0.9652711951098922,-5.158031713089315,0.4367572003331617,27.43951926728038,1.299999237060554,0.7076122872347739,0.924999618530272,-1.0921324429790005,2.9421316800395445,-0.08356641222436423,1.9335656492849083,-3.1391057261297632,70.35830821265883,25.767814455775905,1.0085660307546362,2,-1.230001449584961,-2.260000228881836,-5.479999542236328,-2.2150001525878906,5.220001220703125,1,0.08353283790642019,-1.130767707148883,38.2400016784668,1.8404277337012762,36.77999877929688,2.820902320708717,38.38000106811523,0.08353283790642019
5178,2012-02-08,36.77999877929688,37.38999938964844,36.45000076293945,37.11000061035156,2982700.0,-0.02154832056405953,1.1123579131448558,0.47826447514635334,49.232003236786866,52.743500432823765,-0.1085686261868517,-0.12547398765174478,-4.109495321259288,1.0464141465133778,26.75363904378606,1.1399993896484375,0.6145428617678874,0.09199829101563495,-1.9190513112882641,2.103047893319534,-0.9135265101363146,1.0975230921675845,-2.2457222627302187,43.9738960364424,0.2871030731165476,1.0055248011519489,2,-0.4200000762939524,-1.4499988555908274,-4.66999816894532,-1.404998779296882,6.159999847412095,2,0.1326808382294491,2.768121230214617,37.59000015258789,-1.130767707148883,38.2400016784668,1.8404277337012762,36.77999877929688,0.1326808382294491
5179,2012-02-09,37.040000915527344,37.22999954223633,35.97999954223633,37.13000106811523,3253200.0,0.007069117587269025,7.620775838255219,0.27272622185229856,53.04928669652775,51.82235457504416,-0.18063334460475033,-0.42955182169956174,-4.143655365887497,0.5791586628640744,25.52272110652855,1.25,0.5916692598657036,0.36600036621094034,-1.6303691664416533,2.362369898863534,-0.6321844001153565,1.3641851325372372,-2.424009950654316,54.02687441835459,6.71035227029212,0.9981847663262959,2,-0.6800022125244141,-1.710000991821289,-5.060000419616699,-1.6650009155273438,4.599998474121094,3,0.12823973765099939,1.1123579131448558,36.77999877929688,2.768121230214617,37.59000015258789,-1.130767707148883,38.2400016784668,0.12823973765099939
5180,2012-02-10,36.13000106811523,37.0,36.060001373291016,36.83000183105469,1777200.0,-0.02456802983043771,-1.2380915618003552,7.7777730682836586,51.08608354092173,52.5861604845976,0.841359829131278,0.4283780801546939,-3.016632747730121,1.2799383142233225,24.21687839874464,0.9799995422363281,0.4874518946463695,-0.4969995498657269,-2.498368763715149,1.5043696639836952,-1.4976841567904415,0.5036850570589877,-1.4339299439019655,17.68958835704984,-31.268913089994417,1.0006846069247115,2,0.5549983978271555,-0.7400016784667898,-4.202500343322747,-0.7550010681152273,4.789997100830085,4,0.1519512234007232,7.620775838255219,37.040000915527344,1.1123579131448558,36.77999877929688,2.768121230214617,37.59000015258789,0.1519512234007232
5181,2012-02-13,36.150001525878906,36.54999923706055,36.02000045776367,36.47000122070313,1374800.0,0.0005535692547025128,1.2083479034873001,0.4571419229323056,55.00863247781595,52.78147743036078,1.1649034491961388,0.3756569917768573,-2.8684184323843667,1.01885136628416,22.84795953914839,0.529998779296875,0.40778246541794516,-0.44399909973144247,-2.4544079523978866,1.5664097529350016,-1.4492035260646645,0.5612053266017796,-1.3754518455122167,7.391393044975272,-45.461552920595324,1.005204426333222,2,0.8149986267089844,-0.2700023651122976,-4.222500801086426,-0.7750015258789062,4.939998626708984,0,0.15408020635453634,-1.2380915618003552,36.13000106811523,7.620775838255219,37.040000915527344,1.1123579131448558,36.77999877929688,0.15408020635453634
5182,2012-02-14,36.13000106811523,36.810001373291016,36.02000045776367,36.150001525878906,2145500.0,-0.0005532629853240989,-5.583294921719781,0.06250149011756129,53.009889757734335,52.81984428693603,1.1804964894865506,0.38549381074980005,-2.68986254049684,0.7771585794106741,21.270349774836287,0.7900009155273438,0.35199969089775607,-0.44499969482422586,-2.465906325252277,1.5759069356038253,-1.455453010038248,0.5654536203897962,-1.2785424027181733,10.638407241973075,-44.04921448575046,1.0104533152140251,2,0.8349990844726634,0.22999763488770242,-3.872500419616692,-0.7550010681152273,4.50999832153321,1,0.1436478957452667,1.2083479034873001,36.150001525878906,-1.2380915618003552,36.13000106811523,7.620775838255219,37.040000915527344,0.1436478957452667
5183,2012-02-15,36.47999954223633,36.70000076293945,36.040000915527344,36.29999923706055,1434400.0,0.009687198000942532,1.129022334338276,-8.999809269498996,53.386800269408624,52.45879107187583,0.6915896863379345,-0.044771406774444245,-2.869456208790595,0.22663817170030143,19.47869751838401,0.6599998474121094,0.5882950659345241,-0.045501136779783735,-2.022116872333484,1.9311145987739167,-1.0338090045566304,0.9428067309970629,-1.5531700715095198,40.0,-15.722297253869186,0.9883078677768486,2,0.4400005340576172,-0.12000083923339844,-3.280000686645508,-1.1049995422363281,4.8600006103515625,2,0.1735197892128768,-5.583294921719781,36.13000106811523,1.2083479034873001,36.150001525878906,-1.2380915618003552,36.13000106811523,0.1735197892128768
5184,2012-02-16,37.4900016784668,37.88999938964844,36.52999877929688,36.59000015258789,2445900.0,0.0276864624151405,-1.666656693643717,5.0,56.30743951462556,53.17448664399091,-0.5117514927009097,-1.0686069956936421,-3.705087132856839,-1.0027218451926316,17.735271284359342,1.4099998474121094,0.5997572570231924,0.9385009765625014,-1.0760491396648604,2.953051092789863,-0.06877408155117593,1.9457760346761788,-2.4893088185168324,78.60973584736305,22.258608229944656,1.0072750581136791,2,-0.46500205993652344,-1.1300029754638672,-4.105001449584961,-2.115001678466797,3.4399986267089844,3,0.14537201131608657,1.129022334338276,36.47999954223633,-5.583294921719781,36.13000106811523,1.2083479034873001,36.150001525878906,0.14537201131608657
5185,2012-02-17,39.2400016784668,40.70000076293945,39.0,40.70000076293945,8695200.0,0.046679112340641815,1.3287696287199853,-1.6222184546263723,68.02883028280087,54.400719303271345,-2.096581090046321,-2.727694144928833,-5.258719869185967,-2.934591324983927,17.021286660784714,3.2099990844726562,0.5965728260801981,2.542000961303714,0.20160386062542557,4.882398061982002,1.3718024109645697,3.712199511642858,-4.166922697078135,68.80344040024976,8.946505655970697,1.1701985503391432,2,-0.9000015258789062,-1.8400020599365234,-5.400001525878906,-3.865001678466797,1.7099990844726562,4,0.06116201856583148,-1.666656693643717,37.4900016784668,1.129022334338276,36.47999954223633,-5.583294921719781,36.13000106811523,0.06116201856583148
5186,2012-02-21,37.77000045776367,39.38000106811523,37.349998474121094,39.25,3251600.0,-0.03746180320654258,1.3333340641175562,1.013698952263998,53.492328697863975,54.733477163831736,-0.7825547379814921,-1.1671016405985313,-3.6050618732472515,-1.638012703971782,16.707758636860753,2.0300025939941335,0.4613460217306411,0.9764997482299833,-1.3757651218843634,3.32876461834433,-0.1996326868271865,2.152632183287153,-2.4718446051129774,37.393159954810514,-21.148221914742436,1.1761324350571718,2,0.5699996948242188,-0.37000083923339844,-3.9099998474121094,-3.145000457763672,2.6699981689453054,1,0.0833994618216678,1.3287696287199853,39.2400016784668,-1.666656693643717,37.4900016784668,1.129022334338276,36.47999954223633,0.0833994618216678
5187,2012-02-22,37.599998474121094,37.959999084472656,37.22000122070313,37.68000030517578,1946500.0,-0.00450097912581926,1.3124955296473564,0.054055307972462004,48.95737504893735,54.70296292073734,-0.6827877718474653,-0.8343153666212402,-3.214452608499691,-1.612088490704295,16.621927083541483,0.7399978637695241,0.5216779013128772,0.6759979248046903,-1.5406704295000182,2.892666279109399,-0.4323362523476675,1.7843321019570482,-2.0857688250588495,33.47634355524885,-21.121523589594183,1.108334177152355,2,0.7400016784667969,-0.1999988555908203,-3.7399978637695312,-4.039999008178711,2.94000244140625,2,0.09281919734302257,1.3333340641175562,37.77000045776367,1.3287696287199853,39.2400016784668,-1.666656693643717,37.4900016784668,0.09281919734302257
5188,2012-02-23,38.63999938964844,39.20000076293945,37.5,37.709999084472656,3468600.0,0.027659599939695356,-1.5185224954364867,-11.624737745565517,51.128463397665456,54.489538109752644,-1.5993946260226863,-1.711619046400628,-4.043325657540478,-2.772741087634415,16.89867934176941,1.7000007629394531,0.38706618975873397,1.5569988250732436,-0.6736687620686652,3.7876664122151524,0.4416650315022892,2.672332618644198,-2.918338896031102,50.599510950554325,1.028741247681232,1.1153337935709549,2,-0.279998779296875,-1.239999771118164,-4.779998779296875,-6.1399993896484375,2.3699989318847656,3,0.051759835186120595,1.3124955296473564,37.599998474121094,1.3333340641175562,37.77000045776367,1.3287696287199853,39.2400016784668,0.051759835186120595
5189,2012-02-24,38.38999938964844,39.0,38.0,38.900001525878906,1836800.0,-0.006469979398265102,1.8169050407797036,-0.5483892138444753,57.91543011123744,55.248354395343284,-1.2714672117519257,-1.318956949126516,-3.5801050404699026,-2.645273041286096,17.038402013378857,1.0,0.38986990047261116,1.1734989166259737,-1.0331634431040868,3.3801612763560343,0.07016773676094346,2.276830096491004,-2.4692052852582194,33.62064146116065,-14.1123666700175,1.1033311798650296,2,-0.029998779296875,-0.9899997711181641,-4.432499408721924,-5.930000305175781,2.0900001525878906,4,0.0768429489408875,-1.5185224954364867,38.63999938964844,1.3124955296473564,37.599998474121094,1.3333340641175562,37.77000045776367,0.0768429489408875
5190,2012-02-27,38.68999862670898,38.91999816894531,37.7599983215332,38.18999862670898,2295700.0,0.007814515286015622,1.4166686534900181,-0.9803880503238739,52.49720566318923,54.96930697149587,-1.3076562683704012,-1.4814761088175246,-3.6367573131087667,-3.00391418065513,17.023765150792585,1.1599998474121094,0.484667047393188,1.3379981994628807,-0.8817462932766418,3.557742692202403,0.22812595309311945,2.447870445832642,-2.578036255976791,68.05544027084332,24.630508696900947,1.1098722463697615,2,-0.32999801635741477,-1.2899990081787038,-4.337499141693108,-6.4949989318847585,3.1100006103515696,0,0.05789614262018761,1.8169050407797036,38.38999938964844,-1.5185224954364867,38.63999938964844,1.3124955296473564,37.599998474121094,0.05789614262018761
5191,2012-02-28,38.25,38.7400016784668,38.150001525878906,38.70000076293945,1812900.0,-0.011372412569827017,1.226404773386499,-0.9000015258789062,53.74999620698011,55.05154102141206,-0.6017240114956763,-0.8063778286788192,-3.0141145833116667,-2.670419375219133,18.129766585553476,0.5900001525878906,0.49971731298867894,0.7224996566772433,-1.1566027617610857,2.601602075115572,-0.21705155254192476,1.6620508658964113,-1.954516093579521,52.020152395264205,11.506316969192142,0.9395512092191659,2,0.12000083923339844,-0.8500003814697266,-3.5250000953674316,-6.055000305175781,2.3199996948242188,1,0.07058825524024703,1.4166686534900181,38.68999862670898,1.8169050407797036,38.38999938964844,-1.5185224954364867,38.63999938964844,0.07058825524024703
5192,2012-02-29,38.91999816894531,39.47999954223633,38.18000030517578,38.2400016784668,3038500.0,0.0175162919985703,-2.2500011920940324,-1.5111007502225235,62.355649449732304,56.048079819225805,-0.9323925797866721,-1.3926219237411814,-3.518609216261005,-3.4733264570879356,17.662159255945088,1.2999992370605469,0.6388197679049838,1.2939979553222685,-0.6625765464777231,3.25057245712226,0.31571070442227267,2.2722852062222643,-2.4483335882640773,71.71709582020827,30.333880413139767,0.9782872508999959,2,-0.30499839782714844,-1.519998550415039,-3.887498378753662,-6.724998474121094,1.1300010681152344,2,0.039054484308185033,1.226404773386499,38.25,1.4166686534900181,38.68999862670898,1.8169050407797036,38.38999938964844,0.039054484308185033
5193,2012-03-01,40.36999893188477,40.790000915527344,38.310001373291016,38.93000030517578,4023800.0,0.03725593091359469,1.1754357199145375,2.1176559686295735,66.90353930241015,57.22542424009075,-1.9808787450615455,-2.7853837763773583,-4.862795012835221,-5.0413298980213455,17.37338796681763,2.479999542236328,0.7766306207616935,2.616998863220225,0.30687441897635637,4.927123307464093,1.4619366410982906,3.772061085342159,-3.7292009039132097,86.13856026146415,44.43981855976219,1.1550622221219355,3,-1.3649978637695384,-2.924999237060554,-5.117499351501472,-8.174999237060554,-2.2599983215332102,3,0.00421109705574696,-2.2500011920940324,38.91999816894531,1.226404773386499,38.25,1.4166686534900181,38.68999862670898,0.00421109705574696
5194,2012-03-02,40.72999954223633,40.90999984741211,40.0,40.18999862670898,2142900.0,0.008917528359586369,1.0222184546263722,0.37500099341169674,74.73116647661553,57.97012826162572,-2.0483602161717727,-3.1202798244077528,-5.088049173528738,-5.515403989633711,16.854318995888384,0.9099998474121094,0.9801692356900986,2.859499549865724,0.2021373051454347,5.5168617945860134,1.5308184275055794,4.188180672225869,-3.8402493410114147,94.2857073656319,47.50311111966657,1.3286811223601434,3,-1.664999008178711,-3.2250003814697266,-5.104999542236328,-8.53499984741211,-4.1699981689453125,4,0.006874509758010738,1.1754357199145375,40.36999893188477,-2.2500011920940324,38.91999816894531,1.226404773386499,38.25,0.006874509758010738
5195,2012-03-05,40.400001525878906,40.810001373291016,40.150001525878906,40.5,2665800.0,-0.008102087406488212,-1.200005086275956,-0.18518204552197443,72.11238153003885,60.03902302075626,-1.717081480599532,-2.6405576998588103,-4.6304864171149305,-5.238208883555458,17.670201504491306,0.6599998474121094,1.1708542528758557,2.348501396179202,-0.48351261997145656,5.180515412329861,0.9324943881038692,3.764508404254535,-3.188631352959014,81.52178870710709,28.52726108920656,1.4160070080753309,3,-1.335000991821289,-2.8950023651123047,-4.775001525878906,-8.205001831054688,-3.370002746582024,0,0.0019801488449493476,1.0222184546263722,40.72999954223633,1.1754357199145375,40.36999893188477,-2.2500011920940324,38.91999816894531,0.0019801488449493476
5196,2012-03-06,39.68999862670898,40.22000122070313,38.900001525878906,40.099998474121094,2210100.0,-0.017574328523604743,3.0615041521170725,4.1000610360876575,67.28153642627414,62.07504095157147,-0.7890639279198908,-1.914512933910629,-3.7853214222775406,-4.5783287186666115,17.987809366190078,1.5,1.2421809239953063,1.5659986495971623,-1.3590460563056936,4.491043355500018,0.10347629664573077,3.028521002548594,-2.1827380798297042,55.31130310359883,-2.9153687662154653,1.4625223529514284,3,-0.4849987030029226,-2.1849994659423757,-4.064998626708977,-7.4949989318847585,-1.979999542236321,1,0.05316202276035531,-1.200005086275956,40.400001525878906,1.0222184546263722,40.72999954223633,1.1754357199145375,40.36999893188477,0.05316202276035531
5197,2012-03-07,40.72999954223633,40.88999938964844,39.70000076293945,39.75,2300600.0,0.026203097795712615,-1.2037052081309716,-2.3902436755086627,69.33575011697474,64.0980728092725,-1.4956681416900324,-2.853512507106302,-4.6762556893,-5.66754415753266,18.439528399706855,1.2000007629394602,1.0258808729632563,2.4489995956420927,-0.6849758228372949,5.58297501412148,0.8820118864023954,4.01598730488179,-2.950519851314425,93.07690727639259,31.20029667134105,1.566987709239695,3,-1.3950004577636719,-2.8999996185302734,-5.260000228881836,-8.53499984741211,-4.560001373291016,2,-0.00392830467003058,3.0615041521170725,39.68999862670898,-1.200005086275956,40.400001525878906,1.0222184546263722,40.72999954223633,-0.00392830467003058
5198,2012-03-08,41.65999984741211,41.93000030517578,40.58000183105469,40.790000915527344,2087000.0,0.022833300162730996,-1.0930255940147562,0.8877544268025426,69.11089261788145,65.34201308778849,-2.18165511558837,-3.5828654241431934,-5.437506394161815,-6.699971126806879,19.474783995463106,1.3499984741210938,1.1767943119234374,3.134999847412111,-0.2562419509644087,6.52624164578863,1.4393789482238546,4.830620746600367,-3.6300785439709884,91.08909021322026,30.03493430371826,1.695620899188259,3,-1.8150005340576172,-2.979999542236328,-5.825000762939453,-9.100000381469727,-6.1699981689453125,3,-0.03864619818167314,-1.2037052081309716,40.72999954223633,3.0615041521170725,39.68999862670898,-1.200005086275956,40.400001525878906,-0.03864619818167314
5199,2012-03-09,41.790000915527344,42.20000076293945,41.38000106811523,41.650001525878906,1793000.0,0.0031205249301822224,-1.4117627259365344,0.16091903623966852,63.72442378185363,66.5894817676401,-1.9876716303591664,-3.5191933234272312,-5.406985529723727,-6.92310243909597,20.94531873185209,0.8199996948242259,1.4330549787457443,3.027500915527341,-0.5840116161013,6.639013447155982,1.221744649713024,4.833257181341658,-3.3700717119127575,87.57575932722597,26.365763321064208,1.8057562658143202,3,-1.614999771118164,-2.9750003814697266,-5.9550018310546875,-9.230001449584961,-5.370002746582031,4,-0.08805934971416696,-1.0930255940147562,41.65999984741211,-1.2037052081309716,40.72999954223633,3.0615041521170725,39.68999862670898,-0.08805934971416696
5200,2012-03-12,41.61999893188477,42.18999862670898,41.5099983215332,41.810001373291016,1197200.0,-0.004068006219626663,-2.3170450316337576,-1.3571662125340092,74.09258965726002,68.84976992878232,-1.5179720414751046,-3.0744338164454845,-5.049014676553021,-6.79722954700452,22.495322992669948,0.6800003051757741,1.6001597688980809,2.5829990386962933,-1.0205840854839607,6.186582162876547,0.7812074766061627,4.384790600786424,-2.746461141151201,82.42418287431748,17.44963138160439,1.8017915620901275,3,-1.4299983978271555,-2.8049983978271555,-5.7849998474121165,-9.05999946594239,-6.059997558593757,0,-0.12157610976576283,-1.4117627259365344,41.790000915527344,-1.0930255940147562,41.65999984741211,-1.2037052081309716,40.72999954223633,-0.12157610976576283
5201,2012-03-13,41.72000122070313,41.9900016784668,41.13000106811523,41.86000061035156,2352000.0,0.0024027460688316182,3.2999866486105374,0.7368294249919594,76.01009930728623,70.36693102406608,-1.2002056444797304,-2.8835932426311075,-4.966326674525199,-6.9547994782463505,24.037536931725654,0.8600006103515696,1.723872135743811,2.404501342773443,-1.1197035485682605,5.928706234115147,0.6423988971025949,4.1666037884442915,-2.4472878733048518,80.80001831054716,11.352009438616278,1.7621024456708514,3,-1.4650001525878977,-2.800001144409187,-5.885002136230476,-9.16000175476075,-5.060001373291023,1,-0.11241616261216414,-2.3170450316337576,41.61999893188477,-1.4117627259365344,41.790000915527344,-1.0930255940147562,41.65999984741211,-0.11241616261216414
5202,2012-03-14,41.31999969482422,42.20000076293945,41.2599983215332,41.86000061035156,1739900.0,-0.009587764002279453,-1.8484764414851806,3.857166212534256,68.4065792989976,70.53393546813135,-0.4737857049366667,-2.1869605406082897,-4.399023321528034,-6.602981310400608,25.520284743656596,0.94000244140625,1.907225637247123,1.744999885559082,-1.548339744443254,5.038339515561418,0.09833007055791398,3.39166970056025,-1.6960118575609968,45.678910597094706,-25.07294038445695,1.6466698150011687,3,-0.7699985504150391,-2.229999542236328,-5.4850006103515625,-8.760000228881836,-4.739997863769531,2,-0.08736690796258051,3.2999866486105374,41.72000122070313,-2.3170450316337576,41.61999893188477,-1.4117627259365344,41.790000915527344,-0.08736690796258051
5203,2012-03-15,42.810001373291016,43.13000106811523,41.27000045776367,41.400001525878906,2760700.0,0.036060060248583214,-1.2275429952419046,-2.611106401616299,75.93895415606843,70.66813409918167,-1.7671044078780156,-3.350184940704395,-5.669366674018676,-8.166681920345866,27.23936148552263,1.8600006103515554,2.172447491424414,2.918501472473146,-0.33893279136630383,6.175935736312596,1.2897843405534175,4.547218604392874,-2.8768919849466457,84.00001525878942,8.198069952252084,1.6287171319197258,3,-1.7950000762939453,-3.2550010681152344,-6.965002059936523,-10.250001907348633,-6.140003204345703,3,-0.15510401755063652,-1.8484764414851806,41.31999969482422,3.2999866486105374,41.72000122070313,-2.3170450316337576,41.61999893188477,-0.15510401755063652
5204,2012-03-16,42.93999862670898,43.06999969482422,41.959999084472656,42.61999893188477,3735200.0,0.003036609419477143,2.8275762279340193,0.2269501627333696,75.44908319414648,71.03887872852697,-1.732876263041625,-3.2158242539550557,-5.5726990448956,-8.361748169645224,28.25401249826891,1.1100006103515625,2.3272281508705106,2.775998878478994,-0.5467361348996747,6.098733891857663,1.114631371789656,4.437366385168332,-2.5593244031966904,90.4998779296875,13.151373263662023,1.6613675066893352,3,-1.924997329711907,-3.384998321533196,-7.094999313354485,-10.379999160766594,-6.349998474121087,4,-0.17349783853062883,-1.2275429952419046,42.810001373291016,-1.8484764414851806,41.31999969482422,3.2999866486105374,41.72000122070313,-0.17349783853062883
5205,2012-03-19,41.63999938964844,43.040000915527344,41.5,41.72000122070313,3730100.0,-0.030274785250038017,-7.555546136565931,-0.2500059604701952,68.4038920652698,71.1635849106376,-0.26651238746585904,-1.8201228534314566,-4.086126519529579,-7.171283327907176,27.7557798106954,1.5400009155273438,2.283149483792691,1.3559997558593722,-1.9994200833116622,4.7114195950304065,-0.321710163726145,3.0337096754448893,-0.874419407891736,25.49991607666051,-52.77829468796999,1.6777099195855167,3,-0.22499847412109375,-2.0649986267089844,-5.795000076293945,-9.079999923706055,-3.970001220703125,0,-0.12536026170069536,2.8275762279340193,42.93999862670898,-1.2275429952419046,42.810001373291016,-1.8484764414851806,41.31999969482422,-0.12536026170069536
5206,2012-03-20,40.91999816894531,41.70000076293945,40.83000183105469,41.52999877929688,1712500.0,-0.017291095851507454,-1.2025476599772082,7.624833110813831,60.79912468032376,70.21507097323192,0.7222667503557929,-0.8980766204327466,-3.2140530270350496,-6.555257684221189,28.278472336558004,0.8699989318847656,2.116615914567703,0.4784986495971708,-2.669355386739312,3.6263526859336537,-1.0954283685710706,2.0524256677654122,2.2100028991699148,3.9128855540683882,-72.08902341205246,1.5739270181682397,3,0.9350032806396484,-1.3449974060058594,-4.882498741149902,-8.23499870300293,-3.3999977111816406,1,-0.1309872198313553,-7.555546136565931,41.63999938964844,2.8275762279340193,42.93999862670898,-1.2275429952419046,42.810001373291016,-0.1309872198313553
5207,2012-03-21,41.09000015258789,41.72000122070313,40.650001525878906,40.97000122070313,2441200.0,0.004154496364850546,-1.8157948892982634,-0.19671936363407566,54.51127963317764,68.59289175270929,0.680235123099024,-0.8360765289717094,-3.2794197459939056,-6.822276687813009,28.86373615424702,1.0699996948242259,1.9991775653023893,0.47400054931640767,-2.3842321842881375,3.332233282920953,-0.9551158174858614,1.9031169161186767,1.9940009307861288,17.74188338406784,-54.624112917756925,1.4291163668022713,3,0.8000011444091797,-1.5149993896484375,-4.6675004959106445,-8.405000686645508,-2.470001220703118,2,-0.10781212676381013,-1.2025476599772082,40.91999816894531,-7.555546136565931,41.63999938964844,2.8275762279340193,42.93999862670898,-0.10781212676381013
5208,2012-03-22,40.63999938964844,41.459999084472656,40.16999816894531,41.08000183105469,1616300.0,-0.0109515882518465,1.1500069936294393,-3.666719649044945,49.442379006431096,67.00599788877345,1.0843656842329636,-0.2409098485209782,-2.7484876638896623,-6.467944836132759,28.7490221009567,1.2900009155273438,1.9720533619627432,-0.07600021362304688,-2.778867983151443,2.626867555905349,-1.4274340983872449,1.2754336711411511,2.346641711425775,16.20693011741369,-51.181034271801394,1.351433884764199,3,1.010000228881836,-1.0549983978271484,-3.9774999618530273,-7.569999694824219,-2.1599998474121094,3,-0.09990151622954713,-1.8157948892982634,41.09000015258789,-1.2025476599772082,40.91999816894531,-7.555546136565931,41.63999938964844,-0.09990151622954713
5209,2012-03-23,41.34000015258789,41.5,40.38000106811523,40.75,1003500.0,0.017224428480620224,1.4615365267804525,-1.3409019975031211,55.5687030818997,64.94778826928898,0.3506992347725486,-0.7468643775638739,-3.3899923302574564,-7.244548141003804,28.6375221907868,1.1199989318847727,1.846144031045121,0.4765005111694336,-2.0048010072232145,2.9578020295620817,-0.7641502480268869,1.717151270365754,1.4776423725585914,40.766580625609755,-23.807701707076383,1.2406507591963232,3,0.3099994659423828,-1.510000228881836,-4.700000762939453,-7.80000114440918,-2.8899993896484375,4,-0.1129656982681514,1.1500069936294393,40.63999938964844,-1.8157948892982634,41.09000015258789,-1.2025476599772082,40.91999816894531,-0.1129656982681514
5210,2012-03-26,40.93000030517578,41.560001373291016,40.36999893188477,41.36000061035156,1834100.0,-0.009917751473120018,1.8674694365290756,-0.7288138880806905,57.61670778942342,62.90407810063755,0.7292144711182402,-0.1691154451690977,-2.916995077254242,-6.882537996011777,28.72238534026772,1.190002441406243,1.6409679834875206,-0.045499420166017046,-2.3061237922764803,2.2151249519444463,-1.1758116062212522,1.0848127658892182,1.7287835585986286,49.03229934731866,-16.023262368004303,1.1303121860552332,3,0.7199993133544922,-0.7549991607666016,-4.23750114440918,-7.39000129699707,-2.5699996948242188,0,-0.10603469631636131,1.4615365267804525,41.34000015258789,1.1500069936294393,40.63999938964844,-1.8157948892982634,41.09000015258789,-0.10603469631636131
5211,2012-03-27,40.95000076293945,41.43000030517578,40.68999862670898,40.68999862670898,1052700.0,0.000488650320414008,-4.692273834325868,-0.6046557016376738,51.544950141122165,61.03056374976249,0.6576633578560589,0.024804509731282565,-2.864085046950791,-6.921998494331518,28.81183459979684,0.740001678466804,1.5180045895855159,-0.16049900054931499,-2.0232817722566594,1.7022837711580294,-1.0918903864029872,0.7708923853043572,1.559455959145211,50.322648920565626,-10.726219730316842,0.9313913858536708,3,0.6999988555908203,-0.7749996185302734,-3.080000877380371,-6.370000839233398,-2.8400001525878906,1,-0.08009774195077934,1.8674694365290756,40.93000030517578,1.4615365267804525,41.34000015258789,1.1500069936294393,40.63999938964844,-0.08009774195077934
5212,2012-03-28,40.43999862670898,42.0,40.27000045776367,41.08000183105469,1475600.0,-0.012454264388977454,-2.5306129598561315,-2.4615305613427223,40.89552986617833,57.136849939774706,1.1507205590690361,0.689891047705224,-2.2759239610024764,-6.42056855135386,28.681800368632192,1.7299995422363281,1.3055341098363655,-0.7465011596679787,-2.337135778359297,0.8441334590233396,-1.5418184690136343,0.04881614967767689,1.929090582187328,14.754108612451772,-40.739454630946,0.7953173093456588,3,1.1800003051757884,-0.2649974822997976,-2.5699987411498952,-5.859998703002923,-3.029998779296868,2,-0.0722056940678718,-4.692273834325868,40.95000076293945,1.8674694365290756,40.93000030517578,1.4615365267804525,41.34000015258789,-0.0722056940678718
5213,2012-03-29,40.540000915527344,40.81999969482422,39.790000915527344,40.209999084472656,1315400.0,0.002472855890561787,1.31460558574931,-0.5156252793953678,40.629704021266186,53.268030031676886,0.776515008765287,0.6358797892696515,-2.3259422942583257,-6.524337414128823,27.78356835935828,1.029998779296875,1.0587375203432572,-0.6549989700317411,-2.2289918770747335,0.9189939370112512,-1.4419954235532373,0.13199748348975504,1.6971428309718988,33.936665642509205,-16.77586167232522,0.7869964535214945,3,0.875,-0.22500038146972656,-2.6700010299682617,-5.960000991821289,17.57999801635743,3,-0.047360679336027944,-2.5306129598561315,40.43999862670898,-4.692273834325868,40.95000076293945,1.8674694365290756,40.93000030517578,-0.047360679336027944
5214,2012-03-30,41.0099983215332,41.349998474121094,40.5099983215332,40.88000106811523,1591100.0,0.011593423665312352,1.0740807022831738,0.39392888518983055,45.62410447769358,50.736942521946204,0.0044213954038596626,0.19809096247274027,-2.7233448123461272,-6.995406621106511,26.921990386740045,0.8400001525878906,0.9329823102598738,-0.1990015029907255,-1.7605112469874342,1.3625082410059832,-0.9797563749890799,0.5817533690076289,1.0313739984882844,55.20352540313254,8.151087618489065,0.7807548719983539,3,-0.11499786376953125,-0.5649986267089844,-3.129998207092285,-6.429998397827148,23.150005340576186,4,-0.06169224293697284,1.31460558574931,40.540000915527344,-2.5306129598561315,40.43999862670898,-4.692273834325868,40.95000076293945,-0.06169224293697284
5215,2012-04-02,40.47999954223633,40.900001525878906,39.83000183105469,40.7400016784668,1758700.0,-0.012923647914869218,2.689642471916024,-2.0000586888900838,41.62161632730488,48.60610826049966,0.3940036912502052,0.774077648726859,-2.104136004917194,-6.415124466255705,25.773228296424815,1.1799964904785156,0.5590661229634009,-0.7330001831054673,-2.2861720421744423,0.8201716759635076,-1.5095861126399583,0.043585746429023686,1.3812630654256282,31.22167025121777,-11.084314344249382,0.7765859295344884,4,0.41500091552734375,-0.034999847412109375,-2.59999942779541,-5.8849992752075195,19.869998931884766,0,-0.05014819175525931,1.0740807022831738,41.0099983215332,1.31460558574931,40.540000915527344,-2.5306129598561315,40.43999862670898,-0.05014819175525931
5216,2012-04-03,41.79999923706055,41.849998474121094,40.209999084472656,40.43000030517578,2414000.0,0.03260868848199827,1.2312956239895576,-5.2691833680565745,52.88461141685224,48.425367347574614,-0.8806502950881594,-0.4002627232758442,-3.3032407532110284,-7.632425555665499,25.89015748814458,1.6399993896484375,0.1912632466429116,0.48149948120116903,-0.9148159231176152,1.8778148855199532,-0.21665822095822307,1.1796571833605611,-2.009998321533203,90.95018797316938,47.04378939582436,0.6981577021593905,4,-0.904998779296875,-1.1599979400634766,-3.919999122619629,-7.204998970031738,18.38999938964843,1,-0.08229661936594068,2.689642471916024,40.47999954223633,1.0740807022831738,41.0099983215332,1.31460558574931,40.540000915527344,-0.08229661936594068
5217,2012-04-04,40.56999969482422,41.91999816894531,40.43000030517578,41.599998474121094,2832300.0,-0.029425826906374408,-1.274810138377673,-0.751824512651161,36.10421031757113,46.943348604367955,0.29930526415685677,0.8612944458169736,-1.9360994177603885,-6.312383707362358,25.694907299737434,1.4899978637695312,-0.07661661612171855,-0.7405000686645522,-2.152754645907457,0.6717545085783527,-1.4466273572860047,-0.03437278004309974,-0.7399978637695312,36.61970822005638,-2.123613274014623,0.706127288621452,4,0.3250007629394531,0.08500099182128906,-2.684999465942383,-5.97499942779541,21.450000762939453,2,-0.06063591577464311,1.2312956239895576,41.79999923706055,2.689642471916024,40.47999954223633,1.0740807022831738,41.0099983215332,-0.06063591577464311
5218,2012-04-05,40.04999923706055,40.66999816894531,39.61999893188477,40.36999893188477,2105700.0,-0.012817364103406947,1.2826115801170794,0.3106796835649383,32.89942115950488,44.42453950187964,0.8122272991402539,1.3222876509155554,-1.2973237901352874,-5.722333783065196,24.73239660689916,1.0499992370605398,-0.22942849605422566,-1.1800004959106474,-2.6886286895933793,0.32862769777208456,-1.9343145927520098,-0.42568639906928496,1.8699989318847656,18.695671644018717,-12.943089689527778,0.7543140968413656,4,0.7600002288818359,0.6700019836425781,-2.042499542236328,-5.139998435974121,24.64999771118164,3,-0.06591758901222389,-1.274810138377673,40.56999969482422,1.2312956239895576,41.79999923706055,2.689642471916024,40.47999954223633,-0.06591758901222389
5219,2012-04-09,38.11000061035156,39.58000183105469,37.86000061035156,39.58000183105469,2718500.0,-0.04843941731998325,1.340135771969524,4.5937581956463704,30.58307349478997,41.42080235803148,2.5097994642323442,3.1330891822016866,0.7329740112468173,-3.713434910993783,23.477244474559768,2.1899986267089844,-0.37378946488560416,-2.9359991073608427,-4.964972322693718,-0.907025892027967,-3.950485715027284,-1.9215124996944013,3.80999755859375,6.1576391707632405,-25.172968580158653,1.0144866076664394,4,1.8199996948242188,2.385000228881836,0.11499977111816406,-2.5550003051757812,25.270000457763665,0,0.5250589871703657,1.2826115801170794,40.04999923706055,-1.274810138377673,40.56999969482422,1.2312956239895576,41.79999923706055,0.5250589871703657
5220,2012-04-10,36.560001373291016,38.06999969482422,36.5099983215332,38.0,3296600.0,-0.04067171903008393,-1.0259695865524903,0.9795900890614295,28.024214093688514,38.80738724164996,3.771319821632396,4.516112812224847,2.348741264417633,-2.081133808066653,22.454818838768702,1.6000022888183594,-0.48585861594168733,-4.232998466491701,-7.063992554465919,-1.402004378517482,-5.64849551047881,-2.8175014225045913,5.197596893310546,0.9242708533851738,-32.47517394053197,1.4154970439871102,4,2.694997787475586,3.259998321533203,1.7249984741210938,-0.10500144958496094,26.049999237060547,1,0.7549234478142446,1.340135771969524,38.11000061035156,1.2826115801170794,40.04999923706055,-1.274810138377673,40.56999969482422,0.7549234478142446
5221,2012-04-11,37.02999877929688,37.4900016784668,36.560001373291016,36.86000061035156,2845100.0,0.01285550843412242,-1.4155957394104532,-0.11805439657525123,30.136974541181843,37.611992205539245,3.002543335041132,3.875432118066577,1.9913042327591697,-2.4599916335608114,21.7271588144428,0.9300003051757812,-0.7219098669039923,-3.528500938415519,-6.7816789805333215,-0.2753228962977161,-5.155089959474424,-1.901911917356614,4.412743490600576,9.611838677082826,-24.70372530012096,1.6265890210589022,4,2.1849994659423757,2.7900009155273366,1.2550010681152273,-0.5749988555908274,24.24000167846679,2,0.6297596668531946,-1.0259695865524903,36.560001373291016,1.340135771969524,38.11000061035156,1.2826115801170794,40.04999923706055,0.6297596668531946
5222,2012-04-12,37.709999084472656,38.0,36.90999984741211,36.93999862670898,2008200.0,0.01836349790959102,-1.6265126689616185,4.529463243873831,35.9808556897778,37.095453502040534,2.117215923867704,3.068432841394248,1.3628409398566816,-3.0369473686362554,20.704103868695984,1.0900001525878906,-0.9517062614177974,-2.6680006027221665,-6.136733526162253,0.8007323207179198,-4.40236706444221,-0.9336341410021234,3.4367785485229447,28.846173244115874,-7.439453073442159,1.7343664617200418,4,1.5049991607666016,2.1100006103515625,0.6450004577636719,-1.2549991607666016,23.630001068115234,3,0.596128350252138,-1.4155957394104532,37.02999877929688,-1.0259695865524903,36.560001373291016,1.340135771969524,38.11000061035156,0.596128350252138
5223,2012-04-13,36.16999816894531,37.63999938964844,36.150001525878906,37.63999938964844,2012200.0,-0.040837999281772674,1.0272062945047644,-1.909091359468105,27.1036168677915,35.03762154538475,3.3214262459329262,4.306259604486769,2.909177099019324,-1.3978189971965236,19.344765409759688,1.55999755859375,-1.1800042497948695,-3.8760013580322266,-7.624423507374416,-0.1275792086900367,-5.7502124327033215,-2.0017902833611316,4.698572705362544,0.5829924573543576,-33.684398660249734,1.8742110746710938,4,2.865001678466797,3.470003128051758,2.412501335144043,0.2850017547607422,25.93000030517578,4,0.714680774051367,-1.6265126689616185,37.709999084472656,-1.4155957394104532,37.02999877929688,-1.0259695865524903,36.560001373291016,0.714680774051367
5224,2012-04-16,35.4900016784668,36.36999893188477,35.2599983215332,36.13999938964844,1977500.0,-0.018800014512092122,1.0000068733482357,0.44217494654238204,26.47058144135579,33.35417322472374,3.5046148030585726,4.637258328192388,3.5700070014940906,-0.6101464995976045,18.089664301284124,1.1100006103515696,-1.3208596738886555,-4.183498001098634,-8.192630701004859,-0.17436530119240956,-6.18806435105175,-2.1789316511455183,5.001083647966745,8.18516884439165,-23.21428215812961,2.0045663499531132,4,3.099996566772461,3.704998016357422,3.77249813079834,1.4749984741210938,27.599998474121094,0,0.8230485739170383,1.0272062945047644,36.16999816894531,-1.6265126689616185,37.709999084472656,-1.4155957394104532,37.02999877929688,0.8230485739170383
5225,2012-04-17,36.41999816894531,37.13000106811523,35.7599983215332,35.79999923706055,2454900.0,0.026204464539171468,-2.9142892954261628,-0.9538478693373554,31.836382085530687,31.01548107679912,2.16591106844691,3.4742686511142296,2.682836137504772,-1.4143099089285869,17.003190047878505,1.6399993896484304,-1.4665050351105364,-2.992501449584964,-7.139870155252538,1.1548672560826105,-5.066185802418751,-0.9188170967511766,3.5479784569981945,42.33573492046918,12.779295068127404,2.073684352833789,4,2.1700000762939453,2.7750015258789062,3.075002670288086,0.6800022125244141,27.520000457763665,1,0.7402527252776809,1.0000068733482357,35.4900016784668,1.0272062945047644,36.16999816894531,-1.6265126689616185,37.709999084472656,0.7402527252776809
5226,2012-04-18,35.560001373291016,36.290000915527344,35.5099983215332,36.04999923706055,2511100.0,-0.02361331243524334,-1.6440588105983216,-0.7903204966498286,30.967226295138943,30.444705074306654,2.2883209008051395,4.123534586442069,3.5294808351240903,-0.43795157253224204,16.546762220283163,0.9099998474121094,-1.7352855100807147,-3.584498405456543,-8.00540285390938,0.8364060429962947,-5.794950629682958,-1.3740461812301277,3.9371774222114624,10.949009780376597,-19.6338249593993,2.2104522242264175,4,2.404996871948242,3.634998321533203,3.9424991607666016,1.539999008178711,28.529994964599595,2,0.7606861133975573,-2.9142892954261628,36.41999816894531,1.0000068733482357,35.4900016784668,1.0272062945047644,36.16999816894531,0.7606861133975573
5227,2012-04-19,36.65999984741211,37.04999923706055,35.400001525878906,35.4900016784668,1919700.0,0.0309335891912339,-1.4444438165100284,-2.3877617750097313,35.962349823687305,30.785030481438042,0.6429778351821938,2.819175436930273,2.4495917479115548,-1.3983629446641999,16.01606364139669,1.6499977111816406,-1.9287717324480056,-2.2629999160766587,-6.717268235580946,2.191268403427628,-4.490134075828799,-0.03586575632451883,2.413460900693444,58.82356712501783,27.480849119605345,2.227134159752142,4,0.7600002288818359,2.5349998474121094,2.9275007247924805,0.4400005340576172,28.189998626709,3,0.6713038928746429,-1.6440588105983216,35.560001373291016,-2.9142892954261628,36.41999816894531,1.0000068733482357,35.4900016784668,0.6713038928746429
5228,2012-04-20,36.58000183105469,36.84000015258789,36.09000015258789,36.7599983215332,1946800.0,-0.0021821608480739885,3.4117627259365637,-0.15384339502067113,33.50706373280153,31.109918285661546,0.20002844627636307,2.718807830632045,2.5752969395960505,-1.1723970620493631,15.896921693488931,0.75,-2.366365373266902,-2.139998054504396,-6.634668051910822,2.35467194290203,-4.3873330532076125,0.10733694419882056,2.1121126743936287,70.58831929173238,40.51795760559664,2.247334998703214,4,0.08499717712402344,2.6149978637695312,3.2399988174438477,0.5199985504150391,21.21999740600586,4,0.6768725282160357,-1.4444438165100284,36.65999984741211,-1.6440588105983216,35.560001373291016,-2.9142892954261628,36.41999816894531,0.6768725282160357
5229,2012-04-23,36.66999816894531,36.79999923706055,35.599998474121094,36.15999984741211,2027700.0,0.002460260617434429,2.1168832455623208,-2.8333792518808942,35.33484374839401,31.922210469517708,-0.12931188191598864,2.383195677292136,2.5246139969294745,-1.1246392801970515,15.857448427180849,1.2000007629394531,-2.581272424951919,-1.8165016174316406,-6.222417187352988,2.589413952489707,-4.0194594023923145,0.3864561675290332,1.6789047181114896,73.41023000646103,41.68915991613633,2.2029577849606747,4,-0.03999900817871094,2.4950008392333984,3.6150026321411133,0.9150028228759766,23.51000213623047,0,0.6934824536400348,3.4117627259365637,36.58000183105469,-1.4444438165100284,36.65999984741211,-1.6440588105983216,35.560001373291016,0.6934824536400348
5230,2012-04-24,36.59000015258789,37.040000915527344,36.22000122070313,36.61000061035156,1886100.0,-0.0021815658672481586,-1.1578986994865421,-0.03921671291690664,27.82974794379301,31.665851958696727,-0.049853681606172984,2.2360227772679337,2.673142884898624,-0.9073908674495996,15.701368126533149,0.8199996948242116,-2.749627121044277,-1.679499626159668,-6.005471936785376,2.6464726844660404,-3.8424857814725186,0.4834865291531827,1.4500122779165494,72.12122893532808,45.91386472330841,2.162986155312854,4,0.03999900817871094,2.559999465942383,3.695000648498535,0.9950008392333984,23.450000762939453,1,0.7242415930442607,2.1168832455623208,36.66999816894531,3.4117627259365637,36.58000183105469,-1.4444438165100284,36.65999984741211,0.7242415930442607
5231,2012-04-25,37.66999816894531,38.06999969482422,36.75,36.90999984741211,2159200.0,0.029516206937786338,-1.4444483690373169,-37.99904634751097,37.499967114609525,31.834642117011363,-1.1505089538083055,0.9462084722234039,1.6749935963984228,-1.8689704229494453,15.246109908678177,1.4799995422363281,-2.7249044591617775,-0.43550148010253764,-4.578423633581771,3.7074206733766957,-2.5069625568421543,1.635959596637079,-2.4099998474121094,85.01865916870975,57.64454482614051,2.071461076739616,4,-1.0049991607666016,0.9600009918212891,2.825002670288086,-0.08499717712402344,21.89000320434571,2,0.6973719600395503,-1.1578986994865421,36.59000015258789,2.1168832455623208,36.66999816894531,3.4117627259365637,36.58000183105469,0.6973719600395503
5232,2012-04-26,37.52000045776367,38.02000045776367,37.22000122070313,37.65999984741211,1942200.0,-0.003981887933971251,-1.1621663419009842,-0.18421013005134795,38.735508021753674,33.1270744674516,-1.151376361513897,0.9130429795003465,1.9074293655694703,-1.606611126078164,14.35138699050183,0.7999992370605398,-2.534609822522995,-0.43949928283691264,-4.439359101892656,3.5603605362188304,-2.439429192364784,1.5604306266909589,-2.2038021087646484,77.73283541519947,47.226037140570824,1.999929909527871,4,-0.8550014495849609,1.1099987030029297,3.195000648498535,0.125,20.18000030517578,3,0.7081555318752415,-1.4444483690373169,37.66999816894531,-1.1578986994865421,36.59000015258789,2.1168832455623208,36.66999816894531,0.7081555318752415
5233,2012-04-27,38.61999893188477,39.2400016784668,36.7599983215332,36.88000106811523,2856000.0,0.029317656202040077,-1.505049648778721,-12.428610354223535,52.454281338885195,36.01415223384376,-2.0867372579410173,-0.35644770090799227,0.893067498792135,-2.5844754689594467,14.139116827146445,2.4800033569335938,-2.3621072923824684,0.7564992904663157,-3.071036008404583,4.5840345893372145,-1.1572683589691337,2.670266939901765,-3.248724555969247,82.96697250590826,47.340325502814565,1.9137676494354499,4,-1.2999973297119212,0.010000228881828832,2.112502098083489,-0.4849987030029368,19.94000244140625,4,0.6791817780341982,-1.1621663419009842,37.52000045776367,-1.4444483690373169,37.66999816894531,-1.1578986994865421,36.59000015258789,0.6791817780341982
5234,2012-04-30,38.47999954223633,38.81999969482422,37.7400016784668,38.5099983215332,1851400.0,-0.0036250490295290927,2.3230630186508914,-0.017240698923552355,60.69044530140871,39.220159257830204,-1.651697233237087,-0.4381732091477133,1.0862819627987363,-2.3275046160134423,13.526816727500593,1.0799980163574219,-2.3099107804581536,0.742999839782712,-2.803598209855707,4.289597889421131,-1.0302991850364975,2.5162988646019215,-2.953976074218751,74.83437016452453,33.379805924026996,1.7732990248192084,4,-1.1599979400634766,0.14999961853027344,2.137500762939453,0.13500022888182883,19.360000610351562,0,0.5020790001210433,-1.505049648778721,38.61999893188477,-1.1621663419009842,37.52000045776367,-1.4444483690373169,37.66999816894531,0.5020790001210433
5235,2012-05-01,38.45000076293945,39.08000183105469,38.0,38.400001525878906,2038300.0,-0.0007795940658457123,-1.5411739362633121,-1.6667090539165819,58.313854048527155,42.258673452651124,-1.4566416165812157,-0.5987529625144177,1.1138280456490932,-2.180479317855088,13.634849036309388,1.0800018310546875,-1.9948162689140716,0.8145009994506864,-2.5108553909810283,4.139857389882401,-0.8481771957651674,2.4771791946665402,-2.775418166503904,68.27307698789255,21.849165027982338,1.6626781952158562,5,-1.1299991607666016,0.17999839782714844,2.289999008178711,0.16499900817870383,18.31999969482422,1,0.5651495217441211,2.3230630186508914,38.47999954223633,-1.505049648778721,38.61999893188477,-1.1621663419009842,37.52000045776367,0.5651495217441211
5236,2012-05-02,38.36000061035156,38.7599983215332,37.709999084472656,37.709999084472656,1942800.0,-0.0023407061326937706,-2.230759299036351,13.00022888532845,54.088073250103875,44.272642722252954,-1.0367144091120792,-0.8218178123679678,1.2476689062351625,-1.9726282414276426,12.979392837562193,1.0499992370605469,-1.5893542435882893,0.896500778198245,-1.8224635339198443,3.6154650903163343,-0.4629813778607996,2.2559829342572897,-2.542801250634767,64.51613399413645,15.213234350046442,1.3594821560590455,5,-0.9400005340576172,0.26999855041503906,2.552499771118164,0.25499916076659446,18.619998931884766,2,0.565172053186187,-1.5411739362633121,38.45000076293945,2.3230630186508914,38.47999954223633,-1.505049648778721,38.61999893188477,0.565172053186187
5237,2012-05-03,38.11000061035156,38.70000076293945,37.91999816894531,38.47000122070313,1614200.0,-0.006517205318618657,-1.1080994700703137,-0.5538457926922419,64.56464162321174,47.72348471007632,-0.6251418808892097,-0.806936297401947,1.5449890033545017,-1.5876304149931002,12.241019799695026,0.7800025939941406,-1.2917042551601128,0.769500732421875,-1.55114731703474,3.09014878187849,-0.3908232923064361,1.929824757150186,-2.155889157884765,54.435502478011685,-0.9875838358995708,1.1603240247283082,5,-0.6900005340576172,0.5199985504150391,2.802499771118164,0.5049991607665945,16.790000915527337,3,0.56284440880101,-2.230759299036351,38.36000061035156,-1.5411739362633121,38.45000076293945,2.3230630186508914,38.47999954223633,0.56284440880101
5238,2012-05-04,37.40999984741211,38.290000915527344,37.27000045776367,38.0,1888200.0,-0.01836790217078388,-1.3448315173305856,1.6388865341414502,64.37129236441214,50.949756778522776,0.22906406106023525,-0.33187392272149907,2.251623963826262,-0.7682651837024252,12.057256126134423,1.0200004577636719,-0.9013784990567899,0.20149993896484375,-1.7395062371490084,2.142506115078696,-0.7690031490920788,1.1720030270217663,-1.324452785905315,7.734767040197606,-51.446810255715555,0.9705030880569258,5,0.32000160217285156,1.1799983978271484,3.4875001907348633,1.2049999237060476,18.540000915527344,4,0.5423683773933758,-1.1080994700703137,38.11000061035156,-2.230759299036351,38.36000061035156,-1.5411739362633121,38.45000076293945,0.5423683773933758
5239,2012-05-07,58.11999893188477,58.75,51.849998474121094,52.11999893188477,40216300.0,0.5535952731607752,-1.1100919143594705,-10.169488895354476,91.00532342414749,57.969265165228826,-19.12999738499635,-20.517872644219118,-18.202892661281254,-21.23694100352551,14.16202857674193,21.34000015258789,-0.09840336092582902,19.910999107360844,10.348421444684114,29.473576770037575,15.129710276022479,24.69228793869921,-21.908273685699577,97.06703407103687,34.27758656285574,4.781288831338365,5,-10.369998931884773,-11.114999771118171,-17.254998207092292,-19.504999160766616,-2.6599998474121165,0,0.007570585848116096,-1.3448315173305856,37.40999984741211,-1.1080994700703137,38.11000061035156,-2.230759299036351,38.36000061035156,0.007570585848116096
5240,2012-05-08,64.16000366210939,64.5,57.56000137329102,57.56000137329102,16125600.0,0.10392300139756294,-1.103029157570633,1.1000003814697277,95.19597532405948,64.3799327440566,-23.297952451153982,-25.701884821690335,-23.92163340633153,-26.98703283365922,15.672145025654599,6.939998626708977,0.9944933145505388,24.571003723144543,9.5832814998396,39.558725946449485,17.07714261149207,32.064864834797014,-26.890003204345717,98.75139058536067,28.189807765527718,7.493861111652473,5,-13.530004501342788,-14.280004501342788,-23.490003585815444,-25.545003890991232,-8.220005035400412,1,-0.09850378972552754,-1.1100919143594705,58.11999893188477,-1.3448315173305856,37.40999984741211,-1.1080994700703137,38.11000061035156,-0.09850378972552754
5241,2012-05-09,60.349998474121094,63.0,59.25,61.040000915527344,10429400.0,-0.05938287048818158,-1.5951562574248017,-0.10454578819998937,84.48326391545692,69.46301673224585,-17.804830296141695,-21.13903503416313,-19.813828417888928,-22.93634474351181,17.263870043924832,4.910003662109389,2.06939202286884,19.594998550415042,2.0373905919663713,37.15260650886371,10.816194571190707,28.373802529639377,-20.901598052978514,84.75945062194417,12.187923218042798,8.778803979224337,5,-9.719999313354492,-10.469999313354492,-19.67999839782715,-21.734998703002937,-3.80999755859375,2,-0.05932059829119252,-1.103029157570633,64.16000366210939,-1.1100919143594705,58.11999893188477,-1.3448315173305856,37.40999984741211,-0.05932059829119252
5242,2012-05-10,60.18999862670898,61.02999877929688,58.95000076293945,59.13000106811523,5300000.0,-0.0026511988642505813,-1.9295784485445424,-1.5362229102167182,84.28695788886228,72.99998079335442,-15.746864390126234,-20.246591922962672,-19.37334734356488,-22.548359677506028,19.323236518887338,2.079998016357429,3.358115504898592,18.310998725891103,-1.1958703061682527,37.81786775795045,8.557564209861425,28.06443324192078,-18.737470239257803,84.17186395245508,10.880638994029624,9.753434516029676,5,-9.304998397827141,-10.309999465942376,-19.422497749328606,-21.57499885559082,-2.4199981689453054,3,-0.053331104132111284,-1.5951562574248017,60.349998474121094,-1.103029157570633,64.16000366210939,-1.1100919143594705,58.11999893188477,-0.053331104132111284
5243,2012-05-11,62.02000045776367,62.22000122070313,59.4000015258789,59.7599983215332,3249800.0,0.03040375266336426,1.1202976033408665,2.132082397650717,85.04285443539999,75.70580403046456,-15.543023359207204,-21.123703256196798,-20.942565261433472,-24.17701888914916,21.047801839025404,2.819999694824233,4.601344185956137,18.848500442504886,-2.4123669164167154,40.10936780142648,8.218066763044092,29.47893412196568,-18.723674341308595,80.39526290046024,6.825008962962556,10.630433679460797,5,-11.135000228881836,-12.14000129699707,-21.244999885559082,-23.405000686645515,-4.790000915527344,4,-0.11480165880897686,-1.9295784485445424,60.18999862670898,-1.5951562574248017,60.349998474121094,-1.103029157570633,64.16000366210939,-0.11480165880897686
5244,2012-05-14,64.69999694824219,65.37000274658203,62.7599983215332,63.11999893188477,7664400.0,0.04321181023375886,-1.2695698181052226,0.6991135057034703,86.25225233912171,78.8100705071973,-15.771075649891038,-22.665214500312374,-23.336864917268137,-26.626867625038898,22.431623652406774,3.3500022888183594,6.044920552619303,20.06799716949463,-2.914494364930789,43.05048870392005,8.576751402281921,31.559242936707342,-19.707376921103517,91.42118206750693,16.93780438511409,11.491245767212712,5,-13.379995346069336,-14.38499641418457,-23.934996604919434,-26.08499717712403,-5.549995422363288,0,-0.13523951465256534,1.1202976033408665,62.02000045776367,-1.9295784485445424,60.18999862670898,-1.5951562574248017,60.349998474121094,-0.13523951465256534
5245,2012-05-15,63.38000106811523,66.09999847412111,62.88000106811523,64.37000274658203,4006400.0,-0.020401791999818952,-2.2361755679389326,-0.6265841274593433,82.9530940853414,82.0172950444459,-11.781856023196333,-20.260657038602062,-21.7299817701033,-25.085096993750525,24.547654404546826,3.2199974060058807,7.341851199391165,17.400001144409174,-6.690330397115609,41.49033268593395,5.354835373646786,29.445166915171562,-16.349642769032222,61.95806605990708,-10.730311742316673,12.04516577076239,5,-11.695001602172837,-12.700002670288072,-23.167500495910637,-24.76500129699707,-5.7800025939941335,1,-0.12496058457195125,-1.2695698181052226,64.69999694824219,1.1202976033408665,62.02000045776367,-1.9295784485445424,60.18999862670898,-0.12496058457195125
5246,2012-05-16,62.61000061035156,64.26000213623047,62.56999969482422,63.1500015258789,2839000.0,-0.012148949901975126,-4.451596628314773,0.5454545454545343,81.65531097193724,83.9162583054154,-8.057587040238339,-18.298401119271126,-20.653237506480707,-24.089001270307996,26.577553336716676,1.69000244140625,8.700990972123606,15.277500724792482,-9.380282419549815,39.93528386913478,2.94860915262133,27.606392296963634,-13.291285490263988,51.18882544099772,-19.999696906515183,12.32889157217115,5,-10.925001144409173,-11.930002212524407,-23.072501182556152,-23.995000839233406,-2.0,2,-0.10653253343907187,-2.2361755679389326,63.38000106811523,-1.2695698181052226,64.69999694824219,1.1202976033408665,62.02000045776367,-0.10653253343907187
5247,2012-05-17,61.27000045776367,62.9900016784668,61.209999084472656,62.9900016784668,3138800.0,-0.021402334124340228,1.0697689891946558,3.185182045522019,78.4048156076696,85.47553866577732,-3.4496176641606198,-15.831855667766774,-19.049267541552446,-22.528881518735844,29.108933899467782,1.7800025939941406,10.231150752023922,12.707000541687009,-12.163607091474063,37.57760817484807,0.27169672510648013,25.142304358267538,-9.937531335192077,27.91044453199908,-40.061956347419496,12.435303816580532,5,-2.295001983642571,-10.590002059936516,-21.752501487731934,-22.655000686645515,-2.8400001525878906,3,-0.07719927381911706,-4.451596628314773,62.61000061035156,-2.2361755679389326,63.38000106811523,-1.2695698181052226,64.69999694824219,-0.07719927381911706
5248,2012-05-18,61.34000015258789,61.63999938964844,59.61000061035156,61.18000030517578,3442000.0,0.0011424790974576826,4.342113848887461,-0.09302310108053441,78.71859152953243,84.11034623304234,0.2590710912652483,-14.705760971507488,-18.879022812226424,-22.373245780478506,31.521563443191642,2.029998779296875,12.005367829782479,11.539000320434567,-13.28503495650763,36.363035597376765,-0.8730173180365313,23.951017958905666,-8.235427507830352,26.656396173780912,-38.777146098548165,12.4120176384711,5,0.4899997711181783,-10.660001754760735,-21.822501182556152,-22.725000381469734,-1.720001220703118,4,-0.05820019051098102,1.0697689891946558,61.27000045776367,-4.451596628314773,62.61000061035156,-2.2361755679389326,63.38000106811523,-0.05820019051098102
5249,2012-05-21,62.099998474121094,62.84000015258789,61.0099983215332,61.9000015258789,2934000.0,0.012389930219149914,1.17857321265571,1.2499821185895588,79.17591438137009,82.3303394616324,0.1374626916277677,-14.190477536697117,-19.389183107297796,-22.907445148824976,33.789483860446126,1.8300018310546875,13.94690740597457,11.027498626708983,-13.568664413538315,35.62366166695628,-1.2705828934146624,23.32558014683263,-7.435974729839927,38.36669774068741,-25.604396499312358,12.298081520123647,5,0.4250011444091868,-11.420000076293938,-22.762497901916504,-23.159997940063477,-0.9899978637695312,0,-0.07842188488803647,4.342113848887461,61.34000015258789,1.0697689891946558,61.27000045776367,-4.451596628314773,62.61000061035156,-0.07842188488803647
5250,2012-05-22,63.09000015258789,63.93999862670898,61.56999969482422,61.97000122070313,2513500.0,0.015942056405675364,-1.4687463368016505,5.600080109864723,79.84551904784131,81.81503447634178,-1.1401831088100494,-13.800954580830762,-20.10721122387902,-23.650665294678916,36.430743224349115,2.3699989318847585,16.204254689160585,10.692500305175784,-13.470012585275626,34.855013195627194,-1.3887561400499209,22.77375675040149,-7.05365944072593,74.83867527502727,10.484748336025689,12.081256445225705,5,-0.5650005340576101,-12.340000152587884,-24.197501182556152,-23.895000457763672,-11.90999984741211,1,-0.062450445667773136,1.17857321265571,62.099998474121094,4.342113848887461,61.34000015258789,1.0697689891946558,61.27000045776367,-0.062450445667773136
5251,2012-05-23,63.93999862670898,64.02999877929689,62.02000045776367,62.52000045776367,2172600.0,0.01347279239285637,1.5125002980234812,1.2678567171092758,80.72804713560541,81.41959994820212,-1.5951316644917952,-13.261905573073584,-20.672975439800382,-24.251543644384917,40.051375366367985,2.0099983215332173,15.842739510790643,10.228998756408686,-13.413081100397612,33.871078613214976,-1.5920411719944596,22.05003868481183,-6.696018983375922,97.96379660923282,31.018693444233463,11.821039928403147,5,-1.1899986267089773,-13.18999862670897,-25.04749965667724,-24.74499893188476,-8.020000457763665,2,-0.09915546275816689,-1.4687463368016505,63.09000015258789,1.17857321265571,62.099998474121094,4.342113848887461,61.34000015258789,-0.09915546275816689
5252,2012-05-24,64.08999633789061,64.08999633789061,62.20000076293945,63.77999877929688,2542000.0,0.0023459135815335763,11.19361586926663,0.21830842135802006,82.16007327014555,81.09929092984052,-1.2669724983214437,-11.930991903401441,-20.5182403939665,-24.156205114179578,43.87018629852691,1.8899955749511577,14.584416866138952,9.050496673583972,-13.731211531086771,31.832204878254714,-2.3403574287514033,20.441350775919346,-5.783294434862988,100.0,24.50911600264959,11.390854102335373,5,-1.2349967956542756,-13.339996337890604,-25.509997367858873,-24.894996643066392,-8.529994964599588,3,-0.054298578973106304,1.5125002980234812,63.93999862670898,-1.4687463368016505,63.09000015258789,1.17857321265571,62.099998474121094,-0.054298578973106304
5253,2012-05-25,64.84999847412111,64.94000244140625,63.66999816894531,64.52999877929689,1967300.0,0.011858358240866007,4.079939576117597,1.0322652096870173,65.62935144307338,78.80785749694627,-1.769393815425218,-11.199348611772095,-21.006430109189417,-24.64831313326013,47.28556475560458,1.2700042724609375,13.900318434595292,8.498998832702654,-13.301652172686616,30.299649838091923,-2.401326669991974,19.39932433539729,-5.60810098256227,97.70982511621261,23.917595455243088,10.900325502694633,5,-1.9949989318847727,-14.000000000000007,-26.542498588562026,-25.65499877929689,-9.389999389648452,4,-0.09899766106405194,11.19361586926663,64.08999633789061,1.5125002980234812,63.93999862670898,-1.4687463368016505,63.09000015258789,-0.09899766106405194
5254,2012-05-29,57.79999923706055,58.18000030517578,50.0,50.13999938964844,20861100.0,-0.10871240405462645,-1.060453833747393,23.937522351763107,35.891736372906166,73.57881775112013,4.692362660306593,-2.769736256538607,-13.765126716105016,-17.368216471726335,49.22036824103226,14.849998474121108,13.045366501921379,0.48299961090087606,-19.63030397862994,20.59630320043169,-9.573652183864539,10.539651405666284,8.299999237060561,52.20882170301948,-17.665072912995882,10.05665179476541,5,-0.3299980163574219,-6.950000762939446,-19.869999885559082,-18.604999542236328,-2.2900009155273438,1,0.03148788440912753,4.079939576117597,64.84999847412111,11.19361586926663,64.08999633789061,1.5125002980234812,63.93999862670898,0.03148788440912753
5255,2012-05-30,60.18000030517578,61.45000076293945,56.47999954223633,57.72000122070313,10176700.0,0.04117648961125275,-1.0121452487737377,0.3211487119420436,49.597351431858215,70.01682224666689,2.0234981872191184,-3.624120359407847,-15.880314257732351,-19.516634278352427,51.301182778282985,4.970001220703125,11.966518845234603,1.7765007019042969,-16.28894840248175,19.841949806290344,-7.256223850288734,10.80922525409732,5.597998199462907,68.13921446867965,0.142118828192352,9.032724552193026,5,-2.7099990844726562,-9.020000457763658,-22.282501220703125,-20.985000610351562,-5.520000457763672,2,0.015453644075435369,-1.060453833747393,57.79999923706055,4.079939576117597,64.84999847412111,11.19361586926663,64.08999633789061,0.015453644075435369
5256,2012-05-31,60.040000915527344,60.54999923706055,59.59000015258789,59.709999084472656,4083300.0,-0.002326344116625023,-2.3684196436936995,0.1341471357195363,49.64438652356876,66.82121901510014,1.9675100632250846,-1.8726427119693483,-15.44845692293255,-19.158364091010682,53.75149436806541,0.9599990844726562,10.449561682966618,0.5525012969970717,-14.85527054836676,15.960273142360904,-7.151384625684841,8.256387219678992,5.422437619018567,67.2021370471899,1.19936161072998,7.703885922681917,5,-2.5699996948242188,-8.61500167846679,-22.150001525878906,-20.845001220703125,-5.900001525878906,3,-0.14756829572366348,-1.0121452487737377,60.18000030517578,-1.060453833747393,57.79999923706055,4.079939576117597,64.84999847412111,-0.14756829572366348
5257,2012-06-01,59.56000137329102,60.540000915527344,58.56000137329102,59.22999954223633,3820300.0,-0.007994662473634007,-1.3712595367536322,1.0000000000000215,43.7689961968957,62.93793064480717,2.4355629256430404,0.3127677430860061,-14.681640104112269,-18.486695466226962,56.243531289964686,1.979999542236321,9.092914086375046,-0.9999982833862262,-12.676785638129537,10.676789071357085,-6.838391960757882,4.838395393985429,5.593188390563974,63.98928923060586,-0.18496345976143402,5.838393677371654,6,-2.0900001525878977,-8.130002975463867,-21.912502288818366,-20.365001678466804,-5.400001525878913,4,-0.06111489456711172,-2.3684196436936995,60.040000915527344,-1.0121452487737377,60.18000030517578,-1.060453833747393,57.79999923706055,-0.06111489456711172
5258,2012-06-04,57.70000076293945,59.63000106811523,57.04999923706055,59.4900016784668,3253000.0,-0.031229022287861508,1.4927557598251606,-5.424215101493386,31.501061643469697,57.64072478504046,4.162680562492412,3.9745611876344498,-12.536014946766059,-16.454114689193503,59.32034094300922,2.5800018310546804,7.717881885533949,-3.8744989395141616,-8.447252792571575,0.6982549135432521,-6.160875866042865,-1.5881220129854583,7.150125205638446,67.24891047922256,6.251826604437923,2.286376926528706,6,-0.22999954223632812,-6.270002365112298,-20.052501678466797,-18.505001068115234,-4.94000244140625,0,-0.03708837714648605,-1.3712595367536322,59.56000137329102,-2.3684196436936995,60.040000915527344,-1.0121452487737377,60.18000030517578,-0.03708837714648605
5259,2012-06-05,58.56000137329102,59.52000045776367,57.5,57.599998474121094,2534800.0,0.014904689757022416,-2.4827598680640737,-0.5363141945025804,36.94474557455838,52.873972176897915,3.070633683356398,3.319402088641233,-13.117075337838983,-17.150749352052912,56.984435956797974,2.020000457763672,6.554176849616809,-3.0364984512329016,-7.543027376863385,1.4700304743975892,-5.289762914048147,-0.7832339884176562,5.993122075915316,41.851133202748564,-18.238514842448076,2.253264462815244,6,-1.0900001525878977,-6.875001907348633,-20.585000991821296,-19.365001678466804,-5.6200027465820455,1,-0.05293719631352789,1.4927557598251606,57.70000076293945,-1.3712595367536322,59.56000137329102,-2.3684196436936995,60.040000915527344,-0.05293719631352789
5260,2012-06-06,57.84000015258789,59.15999984741211,57.6500015258789,59.0099983215332,2551600.0,-0.012295102524220947,1.0544177790695357,-1.2187444120814186,37.04508284275141,48.02030947769191,3.3163562491245813,3.733042808178496,-12.107531689154506,-16.265918645285993,54.08464439748045,1.5099983215332102,5.300423713085017,-3.440499496459964,-8.07468436636698,1.1936853734470603,-5.757591931413472,-1.1234070615064553,6.422060827634326,22.571454729352677,-37.04774012069632,2.3170924349535116,6,-0.3699989318847656,-6.155000686645501,-19.864999771118164,-18.645000457763672,-4.290000915527344,2,-0.040283572353179475,-2.4827598680640737,58.56000137329102,1.4927557598251606,57.70000076293945,-1.3712595367536322,59.56000137329102,-0.040283572353179475
5261,2012-06-07,56.77000045776367,58.52000045776367,56.1500015258789,58.41999816894531,3622100.0,-0.018499303112058274,1.5621578375435932,1.4102566610587268,37.596471467998214,43.068798166342205,3.6457202803023776,4.76541147511864,-10.755098091829211,-15.031486647059452,50.8897468616543,2.3699989318847727,3.8490546277926683,-4.331499290466311,-9.375461411415031,0.7124628304824014,-6.853480350940671,-1.8095182299919514,7.2068193028541,14.122984466620231,-47.46206457873782,2.5219810604743573,6,0.7000007629394531,-5.085000991821282,-18.795000076293945,-17.575000762939453,-4.369998931884773,3,-0.03716752850691596,1.0544177790695357,57.84000015258789,-2.4827598680640737,58.56000137329102,1.4927557598251606,57.70000076293945,-0.03716752850691596
5262,2012-06-08,56.97999954223633,57.75,55.459999084472656,57.099998474121094,2740300.0,0.0036991207112795355,2.225348896560061,0.0727267262685042,38.07439578363239,40.00713642640432,2.593879497187487,4.535114572471265,-10.657958482222185,-15.069372751133024,47.69825742535022,2.2900009155273438,2.1788339552641958,-3.9610002517700167,-9.321442218344117,1.3994417148040839,-6.641221235057067,-1.2807792684829664,6.71728382316909,36.45083296665304,-28.331674294432972,2.6802209832870485,6,-1.2549991607666016,-5.295000076293938,-18.954999923706055,-17.78499984741211,-4.270000457763672,4,-0.049842052920389124,1.5621578375435932,56.77000045776367,1.0544177790695357,57.84000015258789,-2.4827598680640737,58.56000137329102,-0.049842052920389124
5263,2012-06-11,54.9000015258789,57.040000915527344,54.61999893188477,56.90999984741211,3419500.0,-0.03650400198433901,1.132159908043962,16.750135105064114,31.632659416405787,39.53390565345984,3.4800015217391262,6.381535025036861,-8.291882861832882,-12.842938025465251,44.32161532271303,2.420001983642571,0.22282074222993487,-5.684998321533207,-11.654796065959012,0.28479942289259697,-8.66989719374611,-2.700099449320305,8.523336172218414,5.714336873474813,-59.83151674013293,2.9848988722129035,6,3.1349983215332102,-3.2150020599365092,-16.875001907348626,-15.70500183105468,-1.2900009155273366,0,-0.013479083021845972,2.225348896560061,56.97999954223633,1.5621578375435932,56.77000045776367,1.0544177790695357,57.84000015258789,-0.013479083021845972
5264,2012-06-12,55.95000076293945,56.34000015258789,54.9000015258789,54.97999954223633,1676400.0,0.019125668631641224,-1.5486763305898759,-0.48258807498068756,31.841300024254238,37.56101105261496,2.391471586718829,4.8932779726233875,-9.052856850807181,-13.730924630118928,40.54704823738851,1.4399986267089915,-1.8924633833932987,-4.1974992752075195,-10.180012353566568,1.7850138031515286,-7.188755814387044,-1.2062427360279955,7.204870181195915,29.29518860901366,-33.62626582759141,2.9912565391795223,6,1.6349983215332031,2.099998474121101,-17.790000915527344,-16.755001068115234,-3.8500022888183594,1,-0.057015234993870956,1.132159908043962,54.9000015258789,2.225348896560061,56.97999954223633,1.5621578375435932,56.77000045776367,-0.057015234993870956
5265,2012-06-13,55.459999084472656,57.11999893188477,55.099998474121094,55.97999954223633,2040000.0,-0.008757849361663794,-2.258060844339039,-0.5360822715117194,28.031088400374912,35.15953348337119,2.3932015740328225,5.016720078678972,-8.256478653230587,-13.069576555138099,36.440921568686605,2.020000457763679,-2.951597607217195,-4.291500854492185,-10.419812697103993,1.8368109881196304,-7.355656775798096,-1.2273449331862736,7.4317744407800035,21.538457024028528,-35.42399485094312,3.0641559213059075,6,2.1200008392333984,2.5900001525878977,-8.082499504089355,-8.454999923706055,-4.189998626708984,2,-0.04543816262826472,-1.5486763305898759,55.95000076293945,1.132159908043962,54.9000015258789,2.225348896560061,56.97999954223633,-0.04543816262826472
5266,2012-06-14,55.93999862670898,56.31999969482422,54.02000045776367,55.25,1965400.0,0.00865487829354672,2.172411071561052,-1.3269192678721942,29.24096467722677,33.54530775896353,1.4197579787504324,4.228180564824889,-8.460761265621933,-13.366513755372154,32.370131947976624,2.299999237060547,-2.704490944664073,-3.478001213073739,-9.676881392646528,2.7208789664990505,-6.57744130286013,-0.3785611232873478,6.693939428038632,51.47448805835957,-0.042185687488206725,3.0994400897863947,6,0.8850021362304759,2.1100006103515767,-5.684999465942376,-6.059999465942376,-6.169998168945305,3,-0.042724337653224476,-2.258060844339039,55.459999084472656,-1.5486763305898759,55.95000076293945,1.132159908043962,54.9000015258789,-0.042724337653224476
5267,2012-06-15,56.540000915527344,56.959999084472656,55.77999877929688,56.13999938964844,2610200.0,0.010725818797783893,-1.1071382347531833,0.5797135101366166,28.65948372474307,33.22957687910502,0.38701698697907005,3.431588788053844,-8.732737231567036,-13.76421483076362,28.663087771178596,1.1800003051757741,-3.0168891546400403,-2.6414989471435533,-8.903470643844742,3.620472749557635,-5.772484795494144,0.4894869012070373,5.8412583781253105,81.29037735988345,34.145532227846715,3.1309858483505932,6,0.22999954223632812,1.5099983215332102,-6.285001754760742,-6.660001754760742,-8.170001983642571,4,-0.0732224853663116,2.172411071561052,55.93999862670898,-2.258060844339039,55.459999084472656,-1.5486763305898759,55.95000076293945,-0.0732224853663116
5268,2012-06-18,57.77000045776367,59.25,56.2599983215332,56.27000045776367,1750100.0,0.021754501632817336,-2.9342016764543493,3.7499856949398236,49.89011437383358,34.6679511901356,-0.9297857930632958,2.0242024616910044,-9.596890822872417,-14.790211488845735,25.559877662531356,2.990001678466797,-3.3211296645012567,-1.232999420166017,-7.439182032712296,4.973183192380269,-4.33609072643916,1.8700918861071258,4.363633650015927,71.70172711710246,24.156560669502987,3.1030913062731424,6,-1.135000228881836,0.2799987792968821,-7.387500762939453,-7.89000129699707,-8.689998626708984,0,-0.08758873694298208,-1.1071382347531833,56.540000915527344,2.172411071561052,55.93999862670898,-2.258060844339039,55.459999084472656,-0.08758873694298208
5269,2012-06-19,57.22999954223633,58.77000045776367,56.86999893188477,58.040000915527344,1849000.0,-0.009347427925366691,-1.483657914486115,-0.5400009155273438,37.51058247287321,34.71967337126024,-0.6685958239666263,2.298493319102029,-8.62723434058482,-14.051428183349984,22.148859942603284,1.9000015258788991,-3.4859320963666107,-1.5295003890991197,-7.604827936725798,4.545827158527565,-4.567164162912462,1.5081633847142228,4.660961883387678,61.37666090693523,15.75752804519415,3.037663773813341,6,-0.5949993133544922,0.8199996948242259,-6.847499847412109,-7.350000381469727,-8.14999771118164,1,-0.0632535201963993,-2.9342016764543493,57.77000045776367,-1.1071382347531833,56.540000915527344,2.172411071561052,55.93999862670898,-0.0632535201963993
5270,2012-06-20,59.1500015258789,59.27000045776367,57.040000915527344,57.5,2582600.0,0.033548872951249864,1.3597886374462107,-2.037035467205424,46.725536681994676,35.73401395059318,-2.6633075124659555,0.0718666262064076,-10.036442846523762,-15.763616412938617,18.48038721210567,2.229999542236328,-3.190084177765698,0.5875015258788991,-5.142267510013163,6.317270561770954,-2.277382992067132,3.45238604382493,2.5031406712326287,97.71430605933766,52.56050238898352,2.864884517946028,6,-2.5050010681152273,-1.1000022888183452,-8.332500457763665,-8.835000991821282,-9.83000183105468,2,-0.11918855232274739,-1.483657914486115,57.22999954223633,-2.9342016764543493,57.77000045776367,-1.1071382347531833,56.540000915527344,-0.11918855232274739
5271,2012-06-21,57.599998474121094,59.36999893188477,57.38999938964844,59.18999862670898,1267800.0,-0.026204615583647284,1.0307679667280203,-0.9636355649677021,43.3151367682765,36.31631850444253,-1.098731131252336,1.1832026347103977,-7.998277772244137,-13.992903802675286,14.613999686603895,1.9799995422363352,-3.128887018403397,-0.6455015182495103,-5.794703609375993,4.503700572876973,-3.220102563812752,1.9290995273137312,3.8200808790482057,50.69636817458755,7.597747940266515,2.5746010455632407,6,-0.904998779296875,-0.12999725341796875,-6.417499542236321,-6.920000076293938,-7.6399993896484375,3,-0.10989580180633862,1.3597886374462107,59.1500015258789,-1.483657914486115,57.22999954223633,-2.9342016764543493,57.77000045776367,-0.10989580180633862
5272,2012-06-22,60.61000061035156,60.61000061035156,57.20000076293945,57.86999893188477,3009300.0,0.05225698291611636,1.489049458772754,-1.7232713305135,59.203030330083315,39.37969305040669,-3.9556457865489563,-2.21441374292759,-10.496998350920471,-16.797740061847023,10.663242935252246,3.4099998474121094,-2.943763360205523,2.5385004043579116,-1.975105866718863,7.052106675434686,0.28169726881952073,4.795303539896302,0.581677155754349,100.0,57.479499084908646,2.256803135538388,6,-3.2950000762939453,-3.1399993896484375,-9.42750167846679,-9.930002212524407,-12.10000228881836,4,-0.17884837557214162,1.0307679667280203,57.599998474121094,1.3597886374462107,59.1500015258789,-1.483657914486115,57.22999954223633,-0.17884837557214162
5273,2012-06-25,58.43000030517578,60.31999969482422,57.88999938964844,60.08000183105469,1416100.0,-0.03596766677483687,1.2816933695819588,-0.602189969023008,49.62054581988,41.35516480547622,-1.3658951553839955,-0.569229111256405,-7.770860336051399,-14.43721869846263,6.3952112052397005,2.720001220703125,-2.7370774360096704,0.6795000076293931,-2.5287036932332114,3.8877037084919976,-0.9246018428019056,2.283601858060692,2.537843905608014,41.71124794603113,-0.8569964259283296,1.6041018504313016,6,-1.114999771118164,-0.9599990844726562,-3.602501869201653,-7.750001907348626,-9.270000457763672,0,-0.172171852143562,1.489049458772754,60.61000061035156,1.0307679667280203,57.599998474121094,1.3597886374462107,59.1500015258789,-0.172171852143562
5274,2012-06-26,59.61999893188477,60.0,58.43000030517578,58.79999923706055,1364300.0,0.02036622660437648,-1.0128232716459955,-0.4969690524300798,55.05681296025609,44.35802308990746,-2.2133109356849943,-1.703211378466733,-8.367711515355829,-15.446725717180087,6.667475444736418,1.5699996948242188,-2.51256245081165,1.778498649597175,-1.5370680556000096,5.09406535479436,0.12071529699858274,3.4362820021957674,1.1284883946833446,72.26885817659611,26.048742040568435,1.6577833525985923,6,-2.3049983978271555,-2.1499977111816477,-3.364999771118157,-8.940000534057617,-10.0,1,-0.17678626785740004,1.2816933695819588,58.43000030517578,1.489049458772754,60.61000061035156,1.0307679667280203,57.599998474121094,-0.17678626785740004
5275,2012-06-27,61.11000061035156,61.18000030517578,59.18999862670898,60.77999877929688,1524900.0,0.02499164215298122,7.468070255178265,0.40244140715859555,62.04217037971463,48.002601501295004,-3.1486954261792164,-3.2885743148427906,-9.265003534768631,-16.720191639629164,6.442234845578547,1.990001678466804,-1.8881225649543651,3.2220003128051786,-0.2538694154796488,6.697870041090006,1.4840654486627685,4.959935176947589,-11.110000610351562,98.24121349559537,45.97980555533522,1.7379348641424133,6,-2.6300010681152344,-3.6399993896484375,-4.5075016021728445,-10.430002212524407,-11.770000457763672,2,-0.19685810275150095,-1.0128232716459955,59.61999893188477,1.2816933695819588,58.43000030517578,1.489049458772754,60.61000061035156,-0.19685810275150095
5276,2012-06-28,51.18000030517578,56.66999816894531,47.86000061035156,53.93000030517578,19489900.0,-0.1624938668957191,1.1409482702679652,-8.33328709483534,39.5457871468398,49.21219077041687,6.7443306521034145,6.26482425558865,1.1822638563835994,-6.652511815447625,6.403436665986131,13.25,-1.5557374386324412,-6.264999961853029,-10.7094906009563,-1.820509322749757,-8.487245281404668,-4.042754642301389,10.0,24.92492320487273,-28.124559047625038,2.2222453195516367,6,3.3400001525878906,5.220001220703125,5.457499504089363,-0.5000019073486257,0.759998321533196,3,-0.03634233292811184,7.468070255178265,61.11000061035156,-1.0128232716459955,59.61999893188477,1.2816933695819588,58.43000030517578,-0.03634233292811184
5277,2012-06-29,55.91999816894531,56.5,52.290000915527344,53.2400016784668,6203600.0,0.09261426017010366,1.1927077693657966,-0.9745441783558239,51.67762555244078,49.41080312359544,2.1312614710245086,1.305055163172284,-3.010184469348104,-11.215490883167234,6.6223923724951455,5.319999694824219,-0.9681692924140677,-1.3430019378662124,-5.720432847439113,3.0344289717066886,-3.5317173926526593,0.8457135169202346,5.260002136230469,60.510493567996406,1.4125677435628887,2.188715454786449,6,-1.3999977111816406,0.48000335693359375,0.8300018310546875,-5.239999771118157,-4.409999847412109,4,-0.10658081687460585,1.1409482702679652,51.18000030517578,7.468070255178265,61.11000061035156,-1.0128232716459955,59.61999893188477,-0.10658081687460585
5278,2012-07-02,55.56000137329102,56.16999816894531,54.5,56.099998474121094,2490800.0,-0.006437711148821412,3.9117846704477244,-0.20149171939163774,49.343656510406646,50.72558912776582,2.396857599375849,1.5773814594725977,-2.0929530748005334,-10.665838113095077,7.2270505285546545,1.6699981689453125,-0.41414727365803117,-1.5959987640380788,-6.032670981671735,2.8406734535955778,-3.814334872854907,0.6223373447787495,5.353598937988274,57.80781486002186,-4.850935191422245,2.218336108816829,7,-1.0400009155273509,0.8400001525878835,1.2424983978271484,-4.880002975463867,-4.75,0,-0.12688990060297078,1.1927077693657966,55.91999816894531,1.1409482702679652,51.18000030517578,7.468070255178265,61.11000061035156,-0.12688990060297078
5279,2012-07-03,55.459999084472656,56.0,54.43000030517578,55.63000106811523,1109900.0,-0.0017998971624655358,2.450549358418116,0.31482017844401,50.0,51.08941838532197,2.48020113232797,1.5106850663002547,-1.4282905469536615,-10.378987426156549,7.869860328023267,1.5699996948242188,0.1293561156566554,-1.5410009384155288,-5.9877380303588055,2.905736153527748,-3.764369484387167,0.6823676075561096,5.1925292327880825,57.05704690874912,-10.356876939312492,2.223368545971637,7,-0.9399986267089844,-0.8049983978271484,1.3924999237060618,-4.780000686645501,-3.950000762939453,1,-0.11359537217923221,3.9117846704477244,55.56000137329102,1.1927077693657966,55.91999816894531,1.1409482702679652,51.18000030517578,-0.11359537217923221
5280,2012-07-05,55.5099983215332,56.02999877929688,55.31000137329102,55.5099983215332,1647600.0,0.0009015369254585792,-2.600041962310344,-0.0,49.25579750656978,51.74949180068789,2.0781026905811686,1.346198084119905,-0.8988275088210855,-10.225420497230104,8.543423848602238,0.7199974060058594,0.07829963880406865,-1.3745016098022447,-5.850677269830172,3.1016740502256823,-3.6125894398162117,0.8635862202117224,4.886679441589351,86.83314223758686,16.684087521396123,2.2380878300139653,7,-0.9899978637695312,-0.8549976348876953,-1.3499984741210938,-4.829999923706048,-3.8499984741210938,3,-0.10610699995938577,2.450549358418116,55.459999084472656,3.9117846704477244,55.56000137329102,1.1927077693657966,55.91999816894531,-0.10610699995938577
5281,2012-07-06,54.65999984741211,55.77000045776367,54.13000106811523,55.52999877929688,1345200.0,-0.01531252927081006,1.4296246061685067,-100.0,46.77419207037893,50.36850977183185,2.7571488256194385,2.139720120673317,0.49788654996443427,-9.175051263143473,9.747512007296837,1.6399993896484446,0.22492052491356418,-2.119000053405763,-6.704661709789157,2.4666616029776307,-4.41183088159746,0.17383077478593378,5.485944372655027,56.29452368827845,-11.931129085600482,2.2928308281916956,7,-0.1399993896484375,-0.1399993896484375,-0.3449993133544851,-3.980001449584954,-3.240001678466797,4,-0.09732893724250702,-2.600041962310344,55.5099983215332,2.450549358418116,55.459999084472656,3.9117846704477244,55.56000137329102,-0.09732893724250702
5282,2012-07-09,54.13999938964844,55.59000015258789,53.88999938964844,55.45000076293945,1874100.0,-0.009513363688534504,1.1383655343334718,1.5057505535702418,43.615897745196236,49.701326652422544,2.5287935564789095,2.5676926678436587,1.5746678470415887,-8.455350268895046,10.929156605750833,1.7000007629394531,0.07562588282522142,-2.497000503540036,-7.229976283303593,2.2359752762235203,-4.863488393421811,-0.1305126136582615,5.760225958224389,10.964918151276251,-54.473816269121684,2.366487889881778,7,0.3800010681152344,0.3800010681152344,0.30750083923339844,-3.460000991821282,-0.6100006103515554,0,-0.040635404280409015,1.4296246061685067,54.65999984741211,-2.600041962310344,55.5099983215332,2.450549358418116,55.459999084472656,-0.040635404280409015
5283,2012-07-10,54.15999984741211,55.22999954223633,53.9900016784668,54.58000183105469,2017000.0,0.00036942109326099093,-2.2631594797946084,0.32061186515204904,44.50018041561196,48.52836748079542,2.0555602755887037,2.623941448808665,2.0876985864092177,-8.279094966888131,11.955809367996276,1.2399978637695312,0.09136167792178185,-2.439999961853026,-7.241228302506968,2.3612283788009165,-4.840614132179994,-0.039385791526058256,5.499421005710289,12.61684741919609,-51.132468736555616,2.4006141703269703,7,0.3600006103515625,0.3600006103515625,0.28999996185302734,-3.480001449584954,0.2599983215332031,1,-0.04892912727741694,1.1383655343334718,54.13999938964844,1.4296246061685067,54.65999984741211,-2.600041962310344,55.5099983215332,-0.04892912727741694
5284,2012-07-11,52.7599983215332,54.72999954223633,52.54999923706055,54.38999938964844,1884400.0,-0.025849363549172888,-1.1268303575582206,3.880936594581339,38.33515433227138,45.89425458663506,2.659848728728967,3.9765839095156252,4.019966407244489,-6.7051130488979,13.160646454773397,2.1800003051757812,-0.4883000369779822,-3.6805013656616197,-8.775603789867759,1.4146010585445197,-6.228052577764686,-1.1329501535585536,6.663434126733776,6.034457244143933,-51.21185231850076,2.547551212103068,7,-0.4949989318847656,1.7600021362304688,1.6900014877319336,-2.0799999237060476,1.720001220703125,2,-0.03695976137751922,-2.2631594797946084,54.15999984741211,1.1383655343334718,54.13999938964844,1.4296246061685067,54.65999984741211,-0.03695976137751922
5285,2012-07-12,52.93999862670898,53.88000106811523,51.86000061035156,52.4000015258789,1690200.0,0.0034116814045141997,-1.493829369891671,-0.33128634783931477,41.04535018172587,46.0608727016224,1.3399705244423714,3.7925579480515808,4.386265292547172,-6.736262495930127,14.719897811054283,2.0200004577636648,-0.7595583928311243,-3.3745010375976605,-8.691503210659505,1.942501135464184,-6.033002124128579,-0.7159999510667419,6.2521651847996935,27.62143372133959,-29.195400861032912,2.6585010865309218,7,1.240001678466804,1.5800018310546946,1.6375017166137766,-2.2600002288818217,1.8400001525879048,3,-0.027011717836621152,-1.1268303575582206,52.7599983215332,-2.2631594797946084,54.15999984741211,1.1383655343334718,54.13999938964844,-0.027011717836621152
5286,2012-07-13,53.54999923706055,53.72000122070313,52.88000106811523,52.9900016784668,1152700.0,0.011522490105313699,-1.1538499158809001,1.0370380835988329,35.05503452042777,44.21391814250985,1.2309567832819255,3.1561409732048276,4.343817056755668,-7.168882232923345,16.055552977689175,0.8400001525879048,-1.2676869360468928,-2.645000457763672,-8.103003548264269,2.813002632736925,-5.37400200301397,0.0840010874866266,5.415521310424978,45.30827973495521,-5.796413600013885,2.7290015452502967,7,0.4650001525878906,0.970001220703125,1.027501106262207,-2.8700008392333913,1.3300018310546804,4,-0.035294106752113974,-1.493829369891671,52.93999862670898,-1.1268303575582206,52.7599983215332,-2.2631594797946084,54.15999984741211,-0.035294106752113974
5287,2012-07-16,52.4000015258789,53.709999084472656,51.56000137329102,52.6500015258789,2034300.0,-0.021475214333630976,-1.2279765504864486,-0.44643051771117165,36.65338699240369,42.80388819606506,2.0440918000294985,4.195165861832223,6.0677652493855945,-5.843675576356084,17.77390695396573,2.1499977111816335,-2.1430030710948103,-3.587998199462895,-9.299068608087822,2.123072209162032,-6.443533403775355,-0.7324629951504349,6.343408622863947,22.88829895599861,-28.1899282669501,2.8555352043124627,7,1.3949985504150533,2.1199989318847727,2.1774988174438548,-1.7200031280517436,2.229999542236328,0,-0.018702353595344667,-1.1538499158809001,53.54999923706055,-1.493829369891671,52.93999862670898,-1.1268303575582206,52.7599983215332,-0.018702353595344667
5288,2012-07-17,52.709999084472656,53.31999969482422,51.9000015258789,52.45000076293945,1348500.0,0.005915983770356625,-1.0882375215628963,-1.0399932861328125,34.085671688210354,41.0356294947551,1.438589831185972,3.6750717849651835,6.369720555915812,-5.991488662355152,19.378914729209022,1.4199981689453196,-1.6634190259286896,-3.02500057220459,-8.850843644776091,2.8008425003669117,-5.937922108490341,-0.11207903591883905,5.815742873502366,36.27755127581827,-11.619530536557704,2.912921536285749,7,1.0850009918212962,1.8100013732910156,0.9950008392333984,-2.0300006866455007,1.9599990844726562,1,0.015556814818192377,-1.2279765504864486,52.4000015258789,-1.1538499158809001,53.54999923706055,-1.493829369891671,52.93999862670898,0.015556814818192377
5289,2012-07-18,53.61000061035156,53.86999893188477,52.4900016784668,52.65999984741211,1538000.0,0.017074588152365067,-1.139535433885836,3.6538726763208476,32.24431407681415,39.145464669226705,0.2777803978862252,2.6245244165639647,5.437099817501078,-6.718433934693309,20.96808239855843,1.3799972534179759,-1.932224278469441,-1.9439990997314425,-7.799136337195563,3.911138137732678,-4.871567718463503,0.9835695190006177,4.70242652067099,88.36204770345353,44.898530435850894,2.9275686187320593,7,0.05500030517578125,0.9099998474121094,1.2499990463256836,-2.930002212524407,0.25999832153321023,2,0.015109075720423526,-1.0882375215628963,52.709999084472656,-1.2279765504864486,52.4000015258789,-1.1538499158809001,53.54999923706055,0.015109075720423526
5290,2012-07-19,52.099998474121094,53.58000183105469,51.63999938964844,53.52999877929688,1684300.0,-0.02816642639505773,1.5359402815384384,-1.5052622702650684,53.6220409055793,39.90633676202674,1.4004812255977868,3.772705742855784,6.701546651013828,-5.047189364849196,22.571538018034715,1.970001220703125,-2.1464933289073542,-3.101501083374025,-8.893624058544951,2.6906218917969014,-5.997562570959488,-0.20543959578856175,6.0033801264880395,23.37652257774694,-21.505359289218745,2.896061487585464,7,1.4750022888183594,2.420001983642578,5.717500686645508,-1.4200000762939382,1.460002899169929,3,0.04568140379691976,-1.139535433885836,53.61000061035156,-1.0882375215628963,52.709999084472656,-1.2279765504864486,52.4000015258789,0.04568140379691976
5291,2012-07-20,51.27000045776367,52.4000015258789,51.209999084472656,52.22999954223633,2063000.0,-0.015930864504145714,-1.2037044886194925,0.6713278878319152,23.549492349988867,37.67673616255926,1.898707130048841,4.325955020667394,7.3941085434216305,-4.0521128243097095,24.269569970216864,1.190002441406243,-2.423321816669045,-3.614999198913573,-9.54541526723932,2.315416869412175,-6.58020723307645,-0.6497911647506953,6.62851058304031,2.255690854621299,-38.97009704926561,2.965208034162874,7,1.9499988555908203,3.25,6.544999122619629,-0.5900020599365163,2.2399978637695312,4,0.06846105500671396,1.5359402815384384,52.099998474121094,-1.139535433885836,53.61000061035156,-1.0882375215628963,52.709999084472656,0.06846105500671396
5292,2012-07-23,49.77000045776367,50.66999816894531,49.22000122070313,50.66999816894531,1665500.0,-0.029256875104491264,2.2222236350766384,0.9374985098824595,20.8459177362289,35.04848475373892,3.032537384582632,5.240914627100203,8.741566715722954,-2.4047787775771354,25.848258153600355,2.0499992370605398,-2.745731159309706,-4.5729991912841825,-10.277457572351722,1.1314591897833566,-7.425228381817952,-1.720770000750413,7.927740374431259,11.827946403887067,-26.172578279392354,2.852229190533769,7,2.2049999237060547,4.75,7.667499542236328,0.9099979400634837,4.319999694824219,0,0.1026723038648163,-1.2037044886194925,51.27000045776367,1.5359402815384384,52.099998474121094,-1.139535433885836,53.61000061035156,0.1026723038648163
5293,2012-07-24,48.36999893188477,50.0,48.099998474121094,49.72999954223633,1854300.0,-0.02812942561788767,1.0,1.5111156322452863,18.432767401627217,32.83710842811178,3.939093143626529,6.164668843669908,9.91061773717454,-0.8872407590283657,27.597094261220175,1.9000015258789062,-2.9825387295361594,-5.470000648498527,-11.425661336119205,0.48566003912215194,-8.447830992308866,-2.4921703046881873,9.130987095873294,4.67938364546205,-29.63373334736301,2.977830343810338,7,2.6200008392333913,6.150001525878899,9.040000915527337,2.309999465942383,4.950000762939446,1,0.12941910842391935,2.2222236350766384,49.77000045776367,-1.2037044886194925,51.27000045776367,1.5359402815384384,52.099998474121094,0.12941910842391935
5294,2012-07-25,49.08000183105469,49.38999938964844,48.099998474121094,48.349998474121094,1793300.0,0.01467858000513389,-1.0975567395902468,-0.5367669333213685,22.96049302943669,30.827679855635207,2.963869207649296,4.874465370983856,8.88675541479212,-1.4801334629044334,29.44043964518518,1.2900009155273438,-3.082677286147714,-4.232997894287109,-9.893137500149813,1.4271417115755938,-7.063067697218457,-1.4029280913557614,8.228164488355247,17.88326198183147,-9.382157912392476,2.8300698029313516,7,1.9049968719482422,5.439998626708984,8.262497901916504,1.599996566772468,4.199996948242195,2,0.11389560165732582,1.0,48.36999893188477,2.2222236350766384,49.77000045776367,-1.2037044886194925,51.27000045776367,0.11389560165732582
5295,2012-07-26,49.08000183105469,49.93999862670898,48.61999893188477,49.61000061035156,1108800.0,0.0,1.2184965539349282,-0.7260223864218304,24.72828068143457,29.68026276241374,2.6359452839342694,4.139217599111106,8.608978813211856,-1.3565652143726794,30.888589965831216,1.3199996948242045,-3.244409705466431,-3.631497955322267,-8.26695879178979,1.003962881145256,-5.949228373556025,-1.3137675370885091,8.039201174174082,22.790759567786274,-0.769516296800905,2.3177304182337606,7,1.9049968719482422,5.439998626708984,8.262497901916504,1.599996566772468,4.25,3,0.09759569930984147,-1.0975567395902468,49.08000183105469,1.0,48.36999893188477,2.2222236350766384,49.77000045776367,0.09759569930984147
5296,2012-07-27,49.31999969482422,50.9900016784668,49.02000045776367,50.22999954223633,2350600.0,0.004889931842212647,-1.6092760403903628,1.7169847987562619,27.602236348101698,28.6745793574913,1.9364608615279337,3.955530527882317,8.113089206225638,-1.459008042591691,31.629351176531944,1.970001220703125,-3.107386424050226,-3.2985000610351562,-8.133665407080116,1.5366652850098035,-5.716082734057636,-0.8809173880126764,7.614019262507007,42.214528304626334,16.356251079050068,2.417582673022481,7,1.664999008178711,5.200000762939453,8.02750015258789,1.3599987030029368,5.209999084472663,4,0.0859692154238143,1.2184965539349282,49.08000183105469,-1.0975567395902468,49.08000183105469,1.0,48.36999893188477,0.0859692154238143
5297,2012-07-30,49.959999084472656,50.4900016784668,49.5,49.5,2224000.0,0.01297646783472306,-3.304363690644022,-0.5054935841811604,31.54657131488713,28.392457093788718,1.0213549766844352,2.9999374405044605,7.26255780796177,-1.9729401948613727,32.41014404352275,1.1700019836425781,-3.085165281225869,-2.3605007171630845,-7.071988765280551,2.350987330954382,-4.716244741221821,-0.004756693104347676,6.792539505918974,64.35981135088971,35.30531418095409,2.3557440240587346,7,1.0249996185302734,4.560001373291016,7.122501373291016,0.7199993133544993,5.030002593994141,0,0.07105683150750641,-1.6092760403903628,49.31999969482422,1.2184965539349282,49.08000183105469,-1.0975567395902468,49.08000183105469,0.07105683150750641
5298,2012-07-31,48.5099983215332,50.540000915527344,46.02999877929688,49.77000045776367,5347500.0,-0.029023234377722584,2.2214265862311326,-2.739140530409832,31.408574424641557,28.29959713243621,2.025986599974189,4.105162631034304,8.478580068147963,-0.41887347193424773,33.535784959209685,4.510002136230462,-3.0111941208825996,-3.4580013275146513,-8.203780442220506,1.287777787191203,-5.8308908848675784,-1.085111770161724,8.064689509257626,49.99996154541287,17.288635384888053,2.3728895573529254,7,1.2950019836425781,5.095001220703125,8.882502555847168,2.1700000762939524,8.930000305175774,1,0.11502787103947942,-3.304363690644022,49.959999084472656,-1.6092760403903628,49.31999969482422,1.2184965539349282,49.08000183105469,0.11502787103947942
5299,2012-08-01,49.15999984741211,50.22000122070313,48.29999923706055,48.63000106811523,2132900.0,0.013399331032142525,-2.226887469867171,-0.42063323867249325,34.117654224343966,26.132443056743398,0.7580913492007468,3.1188880832951966,7.572828218245448,-0.9620485588714303,34.70656956821251,1.9200019836425852,-2.9144043788960516,-2.492999839782712,-7.097066588718739,2.1110669091533154,-4.795033214250722,-0.19096646531470185,6.992900421318964,63.10482335885431,28.520732267645883,2.302033374468013,8,0.05500030517578125,4.444999694824219,8.232501029968262,1.5199985504150462,7.939998626708984,2,0.08462164077144729,2.2214265862311326,48.5099983215332,-3.304363690644022,49.959999084472656,-1.6092760403903628,49.31999969482422,0.08462164077144729
5300,2012-08-02,49.61999893188477,50.790000915527344,49.27999877929688,50.0,3082600.0,0.009357182382027096,-1.8490569432798685,-0.7169847987562389,33.27659444606054,27.21323217852914,-0.10134876519748559,2.313620566214503,6.8252354256450545,-1.308747362103837,35.831935161510984,1.6300010681152344,-2.786925514830429,-1.7385007858276325,-6.0478503386860964,2.5708487670308315,-3.8931755622568645,0.41617399060159954,6.127985277268934,72.37899302818347,37.534134088485516,2.1546747764292316,8,-1.1099987030029368,3.9850006103515554,7.772501945495598,1.0599994659423828,7.020000457763665,3,0.07376057892375876,-2.226887469867171,49.15999984741211,2.2214265862311326,48.5099983215332,-3.304363690644022,49.959999084472656,0.07376057892375876
5301,2012-08-03,49.34000015258789,50.65999984741211,49.22999954223633,50.20000076293945,3226500.0,-0.005642861453528991,-1.6481442235691377,2.263153139587454,35.93749506946925,28.890074104444732,-0.13847307319775837,2.292142164918758,6.781055143536548,-0.9175229853942639,36.74295339707116,1.4300003051757812,-2.7149516430592158,-1.7524995803833008,-5.855621934518794,2.3506227737521925,-3.8040607574510474,0.2990615966844459,6.019264639371542,69.53781276897205,31.809875960733194,2.0515611770677484,8,-0.8299999237060547,2.009998321533203,8.635000228881836,1.339998245239265,6.709999084472656,4,0.0808674841128374,-1.8490569432798685,49.61999893188477,-2.226887469867171,49.15999984741211,2.2214265862311326,48.5099983215332,0.0808674841128374
5302,2012-08-06,51.93999862670898,52.36999893188477,49.38999938964844,49.70000076293945,2539900.0,0.052695550589387574,-1.0839153190740207,-2.6046468302549552,47.076688148110996,32.072731965165154,-2.6801309380818665,-0.5071262348332013,3.8755703330741156,-3.3836609297287126,37.29263875217994,3.029998779296882,-3.0113433740536806,0.9574989318847571,-2.9129875614421152,4.827985425211629,-0.9777443147786826,2.892742178548197,3.0460955247439543,93.2176609648775,53.021615584368945,1.9352432466634373,8,-2.73999977111815,-0.6749992370605398,3.520002365112312,-1.1899986267089702,3.8000030517578196,0,0.049865233366718886,-1.6481442235691377,49.34000015258789,-1.8490569432798685,49.61999893188477,-2.226887469867171,49.15999984741211,0.049865233366718886
5303,2012-08-07,51.5099983215332,52.31000137329102,51.18999862670898,52.29999923706055,1465800.0,-0.008278789305832923,1.7654211681375784,-0.3526793164873428,41.732274950146106,34.15848551191064,-1.9644655788685341,-0.30128369682890366,3.964288305401297,-2.8447326254236813,37.872029786913316,1.1200027465820455,-2.9249584041300523,0.6599987030029268,-2.9232601556486273,4.243257561654481,-1.1316307263228467,2.4516281323287004,3.1178520150334847,78.86976228904334,42.91713877970673,1.7916294293257762,8,-2.3099994659423757,-0.4099998474121094,3.950002670288086,-0.759998321533196,4.700000762939453,1,0.06755976451815981,-1.0839153190740207,51.93999862670898,-1.6481442235691377,49.34000015258789,-1.8490569432798685,49.61999893188477,0.06755976451815981
5304,2012-08-08,50.81000137329102,52.27999877929688,50.47999954223633,51.88000106811523,1221100.0,-0.013589535450432288,-1.0809199356133354,1.3544284238075284,44.575283511678805,36.36370804860445,-1.1099881853896534,0.2583812809478516,4.535109711857245,-2.0408479530752004,38.20927658057717,1.799999237060554,-2.668867185716529,0.057501602172855826,-3.4112207361783575,3.526223940524069,-1.6768595670027509,1.7918627713484625,3.4739349009848723,50.318539432314736,12.247396550785624,1.7343611691756071,8,-1.6100025177001953,0.21999740600585938,4.649999618530266,-0.060001373291015625,7.270000457763665,2,0.13048606719587896,1.7654211681375784,51.5099983215332,-1.0839153190740207,51.93999862670898,-1.6481442235691377,49.34000015258789,0.13048606719587896
5305,2012-08-09,51.5099983215332,52.18000030517578,50.709999084472656,50.709999084472656,1391700.0,0.013776755152975495,-2.675006556517178,-0.7476630516160873,51.020399557287305,38.965726182958406,-1.596980409277485,-0.584192553161273,3.634681641033474,-2.6110747592550183,38.40257107947201,1.470001220703125,-2.1888097836571987,0.8289985656738281,-2.506254045441459,4.164251176789115,-0.8386277398838189,2.496624871231475,2.4437804529435283,72.61144020643087,28.770206184501227,1.667626305557644,8,-2.3099994659423757,-0.479999542236321,3.0775022506713867,-0.6599998474121023,6.030002593994141,3,0.10852262346611363,-1.0809199356133354,50.81000137329102,1.7654211681375784,51.5099983215332,-1.0839153190740207,51.93999862670898,0.10852262346611363
5306,2012-08-10,51.65999984741211,52.20000076293945,51.13999938964844,51.2599983215332,976000.0,0.0029120856293292086,-2.3125074505877024,0.5000023841880648,59.07781032629051,42.02475273978099,-1.5423396441160975,-0.9307690741086532,3.2863728571269064,-2.617620072832338,38.601757856928245,1.0600013732910156,-1.769920201147258,1.0735000610351548,-2.0176503184651366,4.164650440535446,-0.4720751287149909,2.6190752507853006,1.9768277272574295,76.17452370681085,27.115448505024773,1.545575189750146,8,-2.460000991821282,-0.7600002288818359,2.9275007247924805,-0.8100013732910085,5.790000915527344,4,0.09639952684757502,-2.675006556517178,51.5099983215332,-1.0809199356133354,50.81000137329102,1.7654211681375784,51.5099983215332,0.09639952684757502
5307,2012-08-13,51.41999816894531,51.9000015258789,50.79999923706055,51.43999862670898,810200.0,-0.004645793247690433,1.3404148252758739,-0.05000095367066068,66.4864891615127,45.92229882165557,-1.1996094258754155,-0.8094522692246713,3.336663958390268,-2.236815831271045,38.53802724025246,1.1000022888183523,-1.3836375080965198,0.8824985504150362,-2.117331667301329,3.8823287681314014,-0.6174165584431464,2.382413659273219,1.9125562539093224,51.365993779756494,-3.1702128602141073,1.4999151088581844,8,-1.0849990844726562,-0.6099987030029297,3.1000022888183594,-0.2599983215331889,6.480003356933587,0,0.09004280888736949,-2.3125074505877024,51.65999984741211,-2.675006556517178,51.5099983215332,-1.0809199356133354,50.81000137329102,0.09004280888736949
5308,2012-08-14,53.52999877929688,54.41999816894531,51.61999893188477,51.61999893188477,2171200.0,0.0410346302117508,-1.9319366081147131,-95.49780659930916,70.89201642505714,50.00833906617925,-2.8190955397151924,-3.0091514942375923,1.1175222940595901,-4.1851296433764915,37.9303581430167,3.0,-0.9838217057651377,2.9514991760254006,-0.1923114070102656,6.095309759061067,1.379593884507564,4.523404467543237,-7.5,77.41117513048901,17.485199021703366,1.5719052915178333,8,-1.7049999237060618,-2.8999996185302805,0.9900016784667898,-2.104999542236328,4.600002288818345,1,0.041285315702727976,1.3404148252758739,51.41999816894531,-2.3125074505877024,51.65999984741211,-2.675006556517178,51.5099983215332,0.041285315702727976
5309,2012-08-15,54.41999816894531,54.7400016784668,53.2599983215332,53.4000015258789,1495400.0,0.01662617989807691,-1.2769228963461154,0.5340296987187846,73.13691267181025,54.43726331348478,-3.2234821608005575,-4.042623923062301,0.09874883717256466,-4.917802471723483,37.52275238099689,1.4800033569335938,-0.6200191456935755,3.8009986877441406,0.47704584950648865,7.124951525981793,2.139022268625311,5.46297510686297,-8.222199401855462,92.0594713760636,26.302781476470628,1.6619764191188273,8,-2.43499755859375,-4.034997940063477,0.10000228881835938,-2.989999771118157,4.620002746582031,2,0.032892336930448574,-1.9319366081147131,53.52999877929688,1.3404148252758739,51.41999816894531,-2.3125074505877024,51.65999984741211,0.032892336930448574
5310,2012-08-16,54.47999954223633,57.13000106811523,54.08000183105469,54.22000122070313,2681200.0,0.0011025611045547556,-10.296354118835495,0.25490115413670744,72.71127334026205,58.52323867690621,-2.8179291412584533,-4.126760557932997,-0.06877308191994302,-4.811984639791348,36.55576039741034,3.0499992370605398,-0.10647114983991912,3.742000007629393,0.0452905195488853,7.438709495709901,1.8936452635891357,5.590354751669651,-7.940512658691404,58.1358489838325,-10.160941935345377,1.848354744040254,8,-1.2199993133544922,-2.8999996185302734,-1.0874996185302734,-3.0500011444091726,4.240001678466804,3,0.06607933772149566,-1.2769228963461154,54.41999816894531,-1.9319366081147131,53.52999877929688,1.3404148252758739,51.41999816894531,0.06607933772149566
5311,2012-08-17,54.77999877929688,55.09000015258789,54.2599983215332,54.70000076293945,1270800.0,0.005506593971756013,1.3714312183584831,0.3076866646126214,71.86933377088137,61.27797707943625,-2.5313079095544637,-4.3746050042761695,-0.44052912243480336,-4.94305611166228,35.42629501989714,0.8300018310546875,0.38069380994719637,3.866499328613287,-0.24639742076530524,7.979396077991879,1.8100509539239908,5.922947703302583,-7.605081044677739,62.875172053041936,-5.675086895228603,2.0564483746892948,8,-0.9749984741211009,-3.1999988555908274,-0.42999839782715554,-3.094999313354492,1.479999542236321,4,0.050383391707441216,-10.296354118835495,54.47999954223633,-1.2769228963461154,54.41999816894531,-1.9319366081147131,53.52999877929688,0.050383391707441216
5312,2012-08-20,54.88000106811523,54.93000030517578,53.75,54.61999893188477,1114000.0,0.001825525575881226,5.555546136565931,3.250107291020467,82.93693874234106,65.8562730563468,-2.4254785930169405,-4.292214105309462,-0.6193755831329923,-4.863690858865567,33.74981074833791,1.1800003051757812,0.8878669402628674,3.7110015869140582,-0.7249889749826011,8.146992148810718,1.4930063059657286,5.928996867862388,-7.107778333486316,59.16517009666193,-11.246957382179566,2.217995280948331,8,-1.075000762939446,-3.3000011444091726,-0.6125011444091726,-3.1950016021728374,-0.1100006103515554,0,0.046829439591927535,1.3714312183584831,54.77999877929688,-10.296354118835495,54.47999954223633,-1.2769228963461154,54.41999816894531,0.046829439591927535
5313,2012-08-21,54.63000106811523,55.38000106811523,54.06999969482422,54.83000183105469,1320700.0,-0.00455539349734535,1.0153879109238433,-0.7692273834326818,79.50379288861166,69.73721854267266,-1.8845437242451695,-3.7409865150031933,-0.3856955609440078,-4.435552831763879,31.740290981232523,1.3100013732910085,1.400833091260587,3.148001480102529,-1.3395322425595708,7.635535202764629,0.9042346187714827,5.3917683414335755,-6.2963116334771385,35.4005626428045,-34.451415129346984,2.2437668613310495,8,-0.710000991821282,-3.0500011444091726,-0.4725008010864187,-2.9450016021728374,1.029998779296882,1,0.05985722851600328,5.555546136565931,54.88000106811523,1.3714312183584831,54.77999877929688,-10.296354118835495,54.47999954223633,0.05985722851600328
5314,2012-08-22,54.66999816894531,55.20000076293945,54.290000915527344,54.52999877929688,1427400.0,0.0007321453422675095,-1.9355064973419964,-0.699994277975869,78.53108635316018,72.79396151999187,-1.4744759977231325,-3.521259313721977,-0.47573414492634924,-4.302875350348451,29.622174268899975,0.9099998474121094,1.610560733405805,2.908498764038086,-1.6449647784779202,7.461962306554092,0.6317669927800864,5.1852305352960855,-5.808530036298592,27.21887213657972,-40.565530013759556,2.2767317712580026,8,-0.7049980163574219,-3.089998245239258,-0.5124979019165039,-2.9849987030029226,1.220001220703125,2,0.06328887900229208,1.0153879109238433,54.63000106811523,5.555546136565931,54.88000106811523,1.3714312183584831,54.77999877929688,0.06328887900229208
5315,2012-08-23,53.86999893188477,54.65999984741211,53.56999969482422,54.5099983215332,1084500.0,-0.01463324060462412,1.3191432374521135,-4.571444141689555,74.17289829205708,74.47119351618815,-0.34029076852271345,-2.4706789070110204,0.27969243642163377,-3.3246378917836026,27.77746512209136,1.0999984741210938,1.936943346797051,1.868999671936045,-2.5935882251725673,6.3315875690446575,-0.36229427661826463,4.100293620490355,-4.51241882310994,16.574530908508912,-48.88181174228172,2.231293948554306,8,0.0950012207031179,-2.289999008178718,0.22250175476073508,-2.184999465942383,2.5699996948242045,3,0.09597182264992643,-1.9355064973419964,54.66999816894531,1.0153879109238433,54.63000106811523,5.555546136565931,54.88000106811523,0.09597182264992643
5316,2012-08-24,53.56000137329102,54.81000137329102,53.459999084472656,53.9900016784668,1031600.0,-0.005754549187679037,-3.2856883355938997,0.6718761175881517,61.440706732515295,73.91055102407734,0.29900912732694707,-1.9254636589112621,0.5251219616131593,-2.857471854178648,26.424806785000587,1.3500022888183665,2.2862069226720223,1.3470020294189524,-2.9801127069184545,5.674116765756359,-0.8165553387497511,3.510559397587656,-3.736076006955763,5.208447161530796,-54.39255841523101,2.1635573681687017,8,0.8149986267089773,-1.980001449584968,0.48749923706053977,3.4199981689453125,3.7199974060058594,4,0.09634054733212283,1.3191432374521135,53.86999893188477,-1.9355064973419964,54.66999816894531,1.0153879109238433,54.63000106811523,0.09634054733212283
5317,2012-08-27,53.5099983215332,54.5,53.18000030517578,53.86000061035156,1332000.0,-0.0009335894412944024,-1.6138651256774876,0.8139582335302915,64.92537993263359,73.24759141380805,0.7561761018143187,-1.6821097634664142,0.48930186071548576,-2.629355897656154,25.051729139043495,1.3199996948242188,2.5141302066404876,1.1194990158081026,-3.108595009731772,5.347593041347977,-0.9945479969618347,3.23354602857804,-3.2477084130911464,14.99990463260148,-40.421992500559796,2.1140470127699382,8,1.6450023651123047,-1.9299983978271484,0.3600015640258789,3.470001220703132,4.25,0,0.05139226474042635,-3.2856883355938997,53.56000137329102,1.3191432374521135,53.86999893188477,-1.9355064973419964,54.66999816894531,0.05139226474042635
5318,2012-08-28,54.09000015258789,54.41999816894531,52.75,53.5099983215332,1864100.0,0.010839130055088964,1.6935500741406149,-1.657137251910061,74.92399594645045,73.44615622210141,0.2949850717219249,-1.9211352546835556,-0.2112055667296886,-3.017760979561004,22.818432508043156,1.6699981689453125,2.6647282444884297,1.4205007553100586,-2.4507942786621086,5.291795789282226,-0.5151467616760215,3.3561482722961387,-3.4156475745654404,54.69386674721643,-1.3168300195634046,1.9356475169860832,8,0.8500003814697266,-2.510000228881836,-0.8424997329711914,2.8899993896484446,5.299999237060547,1,0.012571645466028958,-1.6138651256774876,53.5099983215332,-3.2856883355938997,53.56000137329102,1.3191432374521135,53.86999893188477,0.012571645466028958
5319,2012-08-29,53.31999969482422,54.66999816894531,52.790000915527344,54.0,2158100.0,-0.014235541793150341,-1.1609190362396684,-1.1724106179790061,63.609021952561264,72.43479495680133,0.9974322677528846,-0.868001306587324,0.44426576460828926,-2.0277199131126906,20.410189042698214,1.8799972534179688,2.7639156961919866,0.4425003051757841,-3.064760689430166,3.949761299781734,-1.3111301921271945,2.1961308024787627,-2.2583082073962046,27.669869652251595,-25.156958357929238,1.753630497302976,8,0.7450008392333984,-1.739999771118164,-0.5649995803833008,3.6599998474121165,6.099998474121094,2,0.04388597460579202,1.6935500741406149,54.09000015258789,-1.6138651256774876,53.5099983215332,-3.2856883355938997,53.56000137329102,0.04388597460579202
5320,2012-08-30,53.27999877929688,53.79999923706055,52.93000030517578,53.209999084472656,1216300.0,-0.0007502047216106922,-1.7619134120496518,-0.10294068148415142,62.385303976906584,71.38101386858189,0.9491225366184537,-0.5689117988211478,0.30501452463210654,-1.7409280282165227,18.215926670916456,0.8699989318847656,2.6262672047296576,0.2194993972778363,-2.9364505417065843,3.375449336262257,-1.358475572214374,1.7974743667700466,-1.8542087170276318,25.72807893084873,-23.14800009536915,1.5779749694922118,8,0.7850017547607351,-1.6999988555908274,-0.5274991989135813,3.700000762939453,5.210002899169915,3,0.04898649906436803,-1.1609190362396684,53.31999969482422,1.6935500741406149,54.09000015258789,-1.6138651256774876,53.5099983215332,0.04898649906436803
5321,2012-08-31,53.33000183105469,54.27000045776367,52.72999954223633,53.72999954223633,890300.0,0.0009384957376770142,1.081082961958693,-5.714277929154734,65.03938445863795,69.39239672594823,0.7507573647606378,-0.3211319251986282,0.12261344214887515,-1.5488483931158612,15.78320679698021,1.5400009155273438,2.359606022325657,0.07000236511230185,-2.5555644996624736,2.6955692298870773,-1.2427810672750823,1.382785797499686,-1.561959108434678,30.92797492522991,-16.904739532007277,1.3127834323873868,8,0.7249984741210938,-1.7500019073486328,-0.5775022506713867,3.6499977111816477,5.149997711181641,4,0.05831608267156119,-1.7619134120496518,53.27999877929688,-1.1609190362396684,53.31999969482422,1.6935500741406149,54.09000015258789,0.05831608267156119
5322,2012-09-04,54.52999877929688,54.86000061035156,52.63000106811523,53.29999923706055,1365800.0,0.022501348341289917,1.3597838745552127,-3.075016450976109,59.1911723457012,67.13543888784706,-0.5633509045404139,-1.3883237937600583,-1.2956034393968778,-2.508184725540495,14.293094898798165,2.2299995422363352,2.1159336427389164,1.1404993057251076,-1.4663619837625674,3.7473605952127826,-0.16293133901872636,2.4439299504689416,-2.440238555947161,85.20170857417571,39.41223933654112,1.3034306447438366,9,-0.6149978637695384,-2.9499988555908274,-1.7774991989135813,2.450000762939453,2.470001220703118,1,0.050430956566316354,1.081082961958693,53.33000183105469,-1.7619134120496518,53.27999877929688,-1.1609190362396684,53.31999969482422,0.050430956566316354
5323,2012-09-05,54.9900016784668,55.4900016784668,54.06000137329102,54.43000030517578,1654500.0,0.008435776810333584,-1.2000017606305535,0.4552858387840079,55.688651022619396,64.59739051778698,-1.0805486744130803,-1.6593202043982842,-1.902701542459198,-2.697819456720339,12.855924541196718,1.4300003051757741,1.870253566294572,1.426502037048337,-1.1159070578078598,3.968911131904534,0.1552974896202386,2.6977065844764354,-2.597827004431146,82.51748624841949,40.821889648174675,1.2712045474280993,9,-0.9300003051757812,-3.410001754760742,-2.237502098083496,1.4099998474121094,1.8899993896484304,2,0.050372732469857295,1.3597838745552127,54.52999877929688,1.081082961958693,53.33000183105469,-1.7619134120496518,53.27999877929688,0.050372732469857295
5324,2012-09-06,57.43999862670898,57.91999816894531,54.81000137329102,55.04999923706055,1876200.0,0.04455349833534483,-1.1672488409680633,4.267845586882911,69.99998969000953,64.13373400644835,-3.4601740728555015,-3.7810007623863626,-4.512720382293217,-4.849599188104314,11.54974290714838,3.1099967956542898,1.5693580082476117,3.544999122619622,0.7938880545142126,6.296110190725031,2.1694435885669137,4.92055465667233,-4.80999755859375,90.92627967298856,49.190690335944865,1.3755555340527057,9,-2.164999008178704,-4.329999923706048,-5.734998703002923,-1.9549980163574148,-3.909999847412095,3,0.03394848206059553,-1.2000017606305535,54.9900016784668,1.3597838745552127,54.52999877929688,1.081082961958693,53.33000183105469,0.03394848206059553
5325,2012-09-07,57.099998474121094,57.58000183105469,56.31000137329102,57.27000045776367,908900.0,-0.005919222853702943,2.2151717810666423,-0.0711305552540687,65.59139068229737,64.59492111197969,-2.9209883643002144,-3.162902886904007,-4.388026814077605,-4.225180735148292,10.172973594545486,1.2700004577636648,1.3270292872951117,2.9254989624023438,0.06111549094826785,5.78988243385642,1.4933072266753058,4.357690698129382,-4.046797637939463,84.49905209408249,43.560502460339464,1.4321917357270364,9,-1.8249988555908203,-3.5249996185302734,-5.689998626708984,-1.6149978637695312,-3.859996795654297,4,0.0406304685958212,-1.1672488409680633,57.43999862670898,-1.2000017606305535,54.9900016784668,1.3597838745552127,54.52999877929688,0.0406304685958212
5326,2012-09-10,56.63999938964844,57.9900016784668,56.4000015258789,57.709999084472656,632300.0,-0.008056026213050349,-1.0516191591890078,6.294042409962976,61.28204162617634,64.19010574459557,-2.210615812929177,-2.4355575907329126,-3.832996132534305,-3.466819055046237,8.800603333991353,1.5900001525878977,1.090327659577028,2.2164999008178725,-0.5928173604641529,5.025817162099898,0.8118412701768563,3.6211585314588888,-3.197454766845709,74.8133930020241,34.68581375670999,1.4046586306410134,9,-1.3299980163574219,-3.029998779296875,-5.5824995040893555,-1.154998779296875,-3.3499984741210938,0,0.03266247014042989,2.2151717810666423,57.099998474121094,-1.1672488409680633,57.43999862670898,-1.2000017606305535,54.9900016784668,0.03266247014042989
5327,2012-09-11,56.04999923706055,56.63999938964844,55.65999984741211,56.63000106811523,829500.0,-0.010416669472911755,2.2666734483679414,0.5420579406333046,58.72234812911118,62.38992265378008,-1.3660846729407226,-1.5609342749555921,-3.305668567671006,-2.5964219321649082,7.044444422195919,0.9799995422363281,0.9286681820661968,1.3949996948242216,-1.1198357507479386,3.909835140396382,0.1375819720381415,2.6524174176103017,-2.152708908691409,50.636074026475654,9.501164003841325,1.2574177227860819,9,-0.7399978637695312,-2.3599987030029297,-6.119999885559082,-0.5649986267089844,-2.0999984741210938,1,0.043354154116902244,-1.0516191591890078,56.63999938964844,2.2151717810666423,57.099998474121094,-1.1672488409680633,57.43999862670898,0.043354154116902244
5328,2012-09-12,55.7400016784668,56.7400016784668,55.27999877929688,56.36999893188477,840700.0,-0.005530732610407929,1.1313868206650264,1.086198731946041,56.36149541578615,61.584641927471736,-0.8911327661641266,-1.1350755757785862,-3.051632420215846,-2.0037060383106535,6.646549856452021,1.4600028991699148,0.9688838525739527,0.9745019912719712,-1.5263729941448787,3.475376976688821,-0.2759355014364573,2.2249394839803998,-1.4334402150878915,29.245289809001086,-13.086041902761394,1.2504374927084267,9,-0.43000030517578125,-1.5050010681152344,-5.507502555847168,-0.2550010681152344,-3.1100006103515696,2,0.022604920767699932,2.2666734483679414,56.04999923706055,-1.0516191591890078,56.63999938964844,2.2151717810666423,57.099998474121094,0.022604920767699932
5329,2012-09-13,56.209999084472656,57.08000183105469,55.16999816894531,55.97999954223633,1416400.0,0.008431958949642882,-1.0648662692513098,-0.36508023009384993,64.48020251892831,61.817408432140816,-1.0147882565804238,-1.5432162553483266,-3.5700597636127185,-2.1868188696017867,6.464640138757892,1.910003662109375,1.0132017482703901,1.354999351501462,-1.2208106523610667,3.9308093553639907,0.06709434957019766,2.6429043534327263,-1.535093599584961,36.87941919277319,-8.350174529784319,1.287905001931265,9,-0.8999977111816406,-1.9749984741210938,-6.060000419616699,-0.7249984741210938,-5.969997406005859,3,0.011919622746047187,1.1313868206650264,55.7400016784668,2.2666734483679414,56.04999923706055,-1.0516191591890078,56.63999938964844,0.011919622746047187
5330,2012-09-14,58.08000183105469,58.22000122070313,56.31999969482422,56.31999969482422,1482200.0,0.033268151165983584,-1.1590900224113274,7.652198430995306,73.44397798398066,62.7512521571789,-2.382893642397981,-3.2988195310704214,-5.469373244146006,-3.754873217635435,7.379327690075662,2.010002136230476,0.9932210667861909,3.045001983642578,0.10248966102439994,5.987514306260756,1.5737458223334926,4.516258144951664,-3.073586726809083,95.40986066988496,43.25408876499899,1.471256161309089,9,-2.655000686645508,-3.615001678466797,-7.965003013610833,-2.595001220703125,-8.210002899169915,4,-0.07834027045992575,-1.0648662692513098,56.209999084472656,1.1313868206650264,55.7400016784668,2.2666734483679414,56.04999923706055,-0.07834027045992575
5331,2012-09-17,57.540000915527344,57.97999954223633,57.22999954223633,57.5,1204300.0,-0.009297536131250839,-1.5861987319460156,0.02272776532704487,69.89142235472619,63.94016882484834,-1.3219155874868562,-2.6787871186070333,-4.938160060483845,-2.9302430317082298,8.3434460932499,0.8500022888183594,1.1275098891774462,2.3670009613037095,-0.7771305267907351,5.511132449398154,0.7949352172564872,3.939066705350932,-2.3700027465820312,77.70493033494242,19.987932529891523,1.5720657440472223,9,-1.3999996185302663,-3.030000686645508,-7.425002098083489,-3.8000011444091797,-7.9099998474121165,0,-0.0747306077275397,-1.1590900224113274,58.08000183105469,-1.0648662692513098,56.209999084472656,1.1313868206650264,55.7400016784668,-0.0747306077275397
5332,2012-09-18,57.45000076293945,58.1500015258789,56.9900016784668,57.33000183105469,1085700.0,-0.0015641319283261623,-1.900002384188047,2.999904634751097,67.4273901612462,65.24447317358465,-0.8651321519096768,-2.5153397936421626,-4.841410899663053,-2.550852306885524,9.317446637833893,1.1599998474121023,1.3006206982087392,2.148500823974608,-1.1514214329275134,5.448423080876729,0.49853969552354727,3.7984619524256686,-1.9140022277832003,74.75410861245199,15.966716373992668,1.6499611284510598,9,-0.9349994659423757,-2.940000534057617,-7.400001525878906,-3.710000991821289,-7.950000762939453,1,-0.07241078837540582,-1.5861987319460156,57.540000915527344,-1.1590900224113274,58.08000183105469,-1.0648662692513098,56.209999084472656,-0.07241078837540582
5333,2012-09-19,57.9000015258789,58.13000106811523,57.02999877929688,57.5099983215332,1219400.0,0.00783291134836217,1.5882337101645798,3.2500556314969047,74.57082607845021,65.7523438834114,-0.9598815526422655,-2.8541322687308437,-5.279939229437801,-2.723471654091391,10.342285245825204,1.1000022888183452,1.4925931155006609,2.4350015640258746,-1.0440097110211184,5.914012839072868,0.6954959265023746,4.174507201549375,-2.041922668457019,89.50821722490387,25.678220665121216,1.7395056375234976,9,-1.2050018310546804,-2.9800014495849467,-7.32750225067138,-4.295001983642571,-7.790000915527337,2,-0.06822108219071388,-1.900002384188047,57.45000076293945,-1.5861987319460156,57.540000915527344,-1.1590900224113274,58.08000183105469,-0.06822108219071388
5334,2012-09-20,58.13000106811523,58.77000045776367,57.0099983215332,57.58000183105469,1227600.0,0.003972358137737331,-1.0828350544551661,1.4102428670637905,75.49949077192078,66.85324389336955,-1.2088328859656983,-2.9635701039331863,-5.450424048284482,-2.669700922483649,11.542365949437883,1.7600021362304688,1.684974490564656,2.4920009613037024,-1.1603476540708257,6.144349576678231,0.6658266536164419,4.318175268990963,-1.9884915270995975,73.87758406733765,5.0119899077078145,1.8261743076872632,9,-1.160001754760735,-2.430000305175774,-6.902502059936516,-4.525001525878899,-8.569999694824205,3,-0.0946155152062571,1.5882337101645798,57.9000015258789,-1.900002384188047,57.45000076293945,-1.5861987319460156,57.540000915527344,-0.0946155152062571
5335,2012-09-21,59.040000915527344,59.5,57.4900016784668,58.18999862670898,3616300.0,0.015654564436456964,1.2711839567236716,1.5454608507480614,77.531348954103,68.6587224853614,-2.027965832403659,-3.6537149468150645,-6.2949106655388505,-3.287279004495467,12.784247488167727,2.009998321533203,1.9180567592751032,3.14350070953369,-0.7083525631131806,6.995353982180561,1.2175740732102582,5.069427345857122,-2.530502646166987,81.67333099284022,7.678044444309009,1.925926636323435,9,-1.7050018310546875,-2.9750003814697266,-7.8550004959106445,-5.435001373291016,-10.760002136230462,4,-0.1490514752811627,-1.0828350544551661,58.13000106811523,1.5882337101645798,57.9000015258789,-1.900002384188047,57.45000076293945,-0.1490514752811627
5336,2012-09-24,58.72000122070313,59.97999954223633,58.2599983215332,59.0,2330400.0,-0.005420048947527234,-1.8666577657403345,-0.32940944157469165,72.0758871685454,70.14244904529853,-1.5442880027831052,-3.085516155685788,-5.9314305756292285,-2.6723125575464906,14.25586217341919,1.720001220703125,1.8247736473653333,2.5655010223388715,-1.3185100900383873,6.44951213471613,0.6234954661502456,4.507506578527497,-1.7320226744404295,57.859557800997926,-14.110198410766976,1.942005556188629,9,-1.1450023651123118,-2.415000915527351,-6.300001144409187,-5.115001678466804,-8.240001678466804,0,-0.15071529470094902,1.2711839567236716,59.040000915527344,-1.0828350544551661,58.13000106811523,1.5882337101645798,57.9000015258789,-0.15071529470094902
5337,2012-09-25,56.2599983215332,59.04999923706055,56.11000061035156,58.9900016784668,2383200.0,-0.04189378147190159,1.06315803563063,9.750054495913053,55.52653124101521,70.04967524810178,1.0601187194035049,-0.4310256141475435,-3.4185627229570557,0.07533864480468111,15.047719955149507,2.9399986267089844,1.7334642251002634,-0.032001876831053266,-3.7111305122987446,3.647126758636638,-1.871566194564899,1.8075624409027924,3.720001220703125,3.8759109194014374,-64.00185699602166,1.8395643177338445,9,1.3150005340576172,0.045001983642578125,-3.567498207092285,-2.654998779296875,-11.25,1,-0.11784567101347354,-1.8666577657403345,58.72000122070313,1.2711839567236716,59.040000915527344,-1.0828350544551661,58.13000106811523,-0.11784567101347354
5338,2012-09-26,54.77000045776367,56.459999084472656,54.61999893188477,56.13000106811523,1937200.0,-0.02648414340956784,-1.216862763121621,0.4981681091700712,37.32194454668497,67.03209102896362,2.6798688339004713,1.1726506279543116,-1.9019175270555095,1.8584178255398456,15.31464878822471,1.8400001525878835,1.6702044831400684,-1.555999755859375,-5.161273661522088,2.049274149803338,-3.3586367086907316,0.2466371969719816,5.209999084472656,2.798535611902864,-59.595830163568756,1.802636952831358,9,2.529998779296875,1.5349998474121094,-2.077500343322754,-1.1650009155273438,-8.360000610351562,2,-0.09622056625374098,1.06315803563063,56.2599983215332,-1.8666577657403345,58.72000122070313,1.2711839567236716,59.040000915527344,-0.09622056625374098
5339,2012-09-27,55.65999984741211,56.02999877929688,54.18999862670898,54.72999954223633,1485300.0,0.016249760493151078,1.203595413221251,-0.6838234469140271,43.50181008794807,63.70518348496,1.9038585498193257,0.49218109513253694,-2.783392481822787,0.9389708398828205,15.806282703570524,1.8400001525879048,1.6936446739159834,-0.7830003738403306,-4.119378398099833,2.553377650419172,-2.451189385970082,0.8851886382894207,4.105599670410157,25.38861810472175,-32.79648801561813,1.6681890121297511,9,1.4249992370605469,0.6450004577636719,-2.9099998474121094,-2.0550003051757812,-9.50999832153321,3,-0.09971252699021682,-1.216862763121621,54.77000045776367,1.06315803563063,56.2599983215332,-1.8666577657403345,58.72000122070313,-0.09971252699021682
5340,2012-09-28,55.88999938964844,56.88000106811523,55.06000137329102,55.58000183105469,1595200.0,0.00413222319200246,-1.6962988917585564,0.33333059878421945,46.54377831578104,61.1110008139661,1.4869015640340635,0.49301928126080696,-2.9533398892941136,0.5841205261334039,16.357674398979746,1.8199996948242045,1.77514401793389,-0.6835008621215835,-3.6864770581910236,2.3194753339478567,-2.1849889601563035,0.8179872359131366,3.5410640747070303,29.360975719027582,-25.616956747229427,1.5014880980347196,9,1.1949996948242188,0.41500091552734375,-3.117499351501465,-2.2849998474121094,-10.360000610351555,4,-0.113258151466894,1.203595413221251,55.65999984741211,-1.216862763121621,54.77000045776367,1.06315803563063,56.2599983215332,-0.113258151466894
5341,2012-10-01,56.43999862670898,57.02000045776367,55.47000122070313,55.91999816894531,2556600.0,0.00984074508976307,-1.1831061967585808,1.6774340421342555,51.80388287571068,59.37505556001771,0.8542961782610874,0.19811705428104887,-3.408900396908628,-0.027963853929477978,17.274301053011254,1.5499992370605398,1.763953250483553,-0.2890014648437571,-2.8784049863855046,2.3004020566979904,-1.5837032256146344,1.0057002959271202,2.6766009473876977,46.296290482095976,-8.84954065902614,1.2947017607708748,10,0.645000457763679,-0.13499832153319602,-3.6674985885620046,-2.834999084472649,-11.829998016357415,0,-0.14457831406733157,-1.6962988917585564,55.88999938964844,1.203595413221251,55.65999984741211,-1.216862763121621,54.77000045776367,-0.14457831406733157
5342,2012-10-02,57.27999877929688,57.88999938964844,56.599998474121094,57.04999923706055,2020000.0,0.01488306472407297,-1.2831853029643208,0.442306422624089,56.79011058248815,57.399420504910815,-0.013806664617739273,-0.44828010252995654,-4.09439694121739,-0.9232401488858955,18.24103647468514,1.4500007629394602,1.4925810980120247,0.4134986877441449,-1.9679501468107645,2.7949475222990543,-0.7772257295333134,1.6042231050216031,1.5410047379565341,83.51350041703934,24.054924104956044,1.190724417277455,10,-0.19499969482422586,-0.9749984741211009,-4.302498817443855,-3.674999237060554,-12.270000457763679,1,-0.11871507300936479,-1.1831061967585808,56.43999862670898,-1.6962988917585564,55.88999938964844,1.203595413221251,55.65999984741211,-0.11871507300936479
5343,2012-10-03,57.7599983215332,58.1500015258789,57.36999893188477,57.41999816894531,1483300.0,0.008379880455056998,-2.545477402183104,1.478264475146323,56.82818909467337,55.32483142966109,-0.5763650948283541,-0.7484938535933594,-4.365996570120643,-1.485505745282424,18.927625727191185,0.870002746582017,1.2911101913552585,0.7549983978271513,-1.48493190384454,2.9949286994988427,-0.3649667530086944,1.874963548662997,0.7831449022875461,90.15144144395836,26.686846032718805,1.1199651508358464,10,-0.6749992370605469,-1.4549980163574219,-4.392498016357422,-4.154998779296875,-13.759998321533203,2,-0.22074100364450222,-1.2831853029643208,57.27999877929688,-1.1831061967585808,56.43999862670898,-1.6962988917585564,55.88999938964844,-0.22074100364450222
5344,2012-10-04,59.38999938964844,59.6500015258789,58.0,58.02999877929688,2259400.0,0.0282202409190091,-1.323948807771237,3.999999999999979,55.89557824764286,52.92085690672108,-2.244916424455738,-2.3451524960894403,-5.787249232760622,-3.2319215746338656,18.678909876975116,1.890003204345696,1.1722985388401455,2.28749942779541,-0.18938274966316015,4.7643816052539805,1.0490583390661214,3.525940516524699,-5.20000076293946,94.33546562991135,33.469563816060905,1.2384410887292867,10,-2.3050003051757812,-3.0849990844726562,-6.129999160766602,-5.784999847412109,-15.290000915527344,3,-0.2185553068804833,-2.545477402183104,57.7599983215332,-1.2831853029643208,57.27999877929688,-1.1831061967585808,56.43999862670898,-0.2185553068804833
5345,2012-10-05,59.41999816894531,59.97000122070313,59.2599983215332,59.56000137329102,2346100.0,0.0005051149958776868,-2.0869496711917845,-0.10294348640734793,58.86791284926978,51.45330420457934,-2.4756891811883577,-2.3109127062808597,-5.603847078230373,-3.3582659688466094,18.469115408872273,0.710002899169929,0.9404909574599998,2.201498222351077,-0.48345642895831276,4.886452873660467,0.8590208966963786,3.5439755480057755,-5.1207994842529345,87.77770996093734,27.8421438829142,1.3424773256546958,10,-2.339998245239258,-3.1149978637695312,-6.597497940063477,-5.814998626708984,-17.259998321533203,4,-0.2233254300233506,-1.323948807771237,59.38999938964844,-2.545477402183104,57.7599983215332,-1.2831853029643208,57.27999877929688,-0.2233254300233506
5346,2012-10-08,58.4900016784668,60.0,57.70000076293945,60.0,3350800.0,-0.015651237279313168,2.046359991612709,10.785455437181001,54.545460608231075,51.344296356492215,-1.7676348092156857,-1.3019647672442147,-4.4745934616217795,-2.518706385393102,17.682083353096253,2.299999237060547,0.6408573100152566,1.1790016174316378,-1.5491591420074116,3.907162376870687,-0.1850787622878869,2.5430819971511625,-3.9639708923339896,55.58830459222026,-2.3706660576275382,1.3640803797195253,10,-1.3950023651123047,-2.1750011444091797,-5.667501449584961,-4.885002136230469,-17.830001831054688,0,-0.2215763810439616,-2.0869496711917845,59.41999816894531,-1.323948807771237,59.38999938964844,-2.545477402183104,57.7599983215332,-0.2215763810439616
5347,2012-10-09,58.47999954223633,59.68999862670898,57.88999938964844,59.54999923706055,1499900.0,-0.00017100591457408498,1.6666685504699323,0.7086098570876396,52.63635553406997,53.04589757731278,-1.575264729070561,-1.1600555046964303,-4.281974424488979,-2.578721469739463,17.401975018496906,1.7999992370605398,0.19850618363000194,1.04749946594238,-1.6605696461044914,3.7555685779892514,-0.3065350900810557,2.4015340219658157,-3.6255306032714927,42.20532926045654,-11.276961692667484,1.3540345560234341,10,-1.385000228881836,-2.164999008178711,-5.66249942779541,-4.875,-17.259998321533196,1,-0.2371750861910893,2.046359991612709,58.4900016784668,-2.0869496711917845,59.41999816894531,-1.323948807771237,59.38999938964844,-0.2371750861910893
5348,2012-10-10,57.0,58.68999862670898,56.38000106811523,58.5,1906000.0,-0.02530778990802518,1.4574478014731431,1.4018695587071381,45.387749306114166,53.25544637933123,0.28421424769625503,0.4418329284851339,-2.5860455302491303,-1.1791737974075147,17.109665049742024,2.30999755859375,-0.18889457829821765,-0.49549999237060405,-3.094200384167266,2.1032003994260577,-1.7948501882689385,0.8038502035277304,-1.836799197373054,17.12704737075618,-32.38015022036915,1.299350195898331,10,0.5300006866455078,0.030000686645507812,-4.252499580383301,-3.395000457763672,-15.569999694824219,2,-0.2103509066397684,1.6666685504699323,58.47999954223633,2.046359991612709,58.4900016784668,-2.0869496711917845,59.41999816894531,-0.2103509066397684
5349,2012-10-11,56.88000106811523,60.0,53.5,57.349998474121094,8523900.0,-0.0021052444190311492,1.2530327501981726,0.31333160400391097,40.57591300622566,52.59235023382507,0.665448656033611,0.6478141440041298,-2.26801434686206,-1.1532762928637155,17.10885534676506,6.5,-0.22637253064106488,-0.6489990234375043,-3.194657408287185,1.8966593614121763,-1.921828215862341,0.6238301689873325,3.1199989318847727,52.00001643254196,6.290564699517674,1.2728291924248387,10,-0.13000106811522727,-0.13000106811522727,-4.060000419616692,-3.275001525878899,-14.720001220703118,3,-0.2264416460311086,1.4574478014731431,57.0,1.6666685504699323,58.47999954223633,2.046359991612709,58.4900016784668,-0.2264416460311086
5350,2012-10-12,53.52999877929688,57.75,53.25,57.11000061035156,3014600.0,-0.058895960371144085,-1.1739133639737727,7.617067212090092,32.09108624376262,50.40203949694197,4.073893127528599,3.836145052678468,1.23034645601944,2.0663816284196344,16.577424699750903,4.5,0.021165543754435134,-3.771501159667963,-6.864279542615385,-0.6787227767205408,-5.317890351141678,-2.2251119681942484,6.470001220703118,4.148130063657512,-38.37104766988396,1.5463891914737118,10,3.095001220703118,3.095001220703118,0.6625003814697195,0.07500076293944602,-12.41999816894532,4,-0.17616290902705778,1.2530327501981726,56.88000106811523,1.4574478014731431,57.0,1.6666685504699323,58.47999954223633,-0.17616290902705778
5351,2012-10-15,53.2400016784668,54.2599983215332,52.22000122070313,53.61000061035156,3558500.0,-0.005417468848182394,1.4431185598212712,0.10335160409003553,37.74351222375939,48.28575079041654,4.316121226505132,3.9921597128991593,1.6774176889944243,2.2094527089074703,16.163006397602143,2.039997100830071,0.13051142854912712,-3.8464982986450167,-7.4286016745930965,-0.2643949226969369,-5.637549986619057,-2.055446610670977,6.759998321533203,13.110547786690645,-32.87998021920788,1.7910516879740417,10,2.8699989318847656,2.8699989318847656,1.18499755859375,0.36499786376953125,-11.78000259399414,0,-0.20811422768110188,-1.1739133639737727,53.52999877929688,1.2530327501981726,56.88000106811523,1.4574478014731431,57.0,-0.20811422768110188
5352,2012-10-16,53.290000915527344,54.38999938964844,52.77000045776367,53.099998474121094,3424800.0,0.0009391291413269887,-2.8117690353735267,-0.5135215943418597,43.198527413770435,46.77134393698288,4.068462637542417,3.8098574813004475,1.7044935622552941,2.008931536889193,15.89170915325665,1.6199989318847656,0.18490437956320704,-3.588499069213867,-7.545250772520355,0.3682526340926202,-5.566874920867114,-1.61012321756062,6.243199157714841,13.753211602957538,-36.14343126328227,1.978375851653244,10,2.8199996948242188,2.8199996948242188,1.1700000762939453,0.3149986267089844,-12.790000915527344,1,-0.23700508258830177,1.4431185598212712,53.2400016784668,-1.1739133639737727,53.52999877929688,1.2530327501981726,56.88000106811523,-0.23700508258830177
5353,2012-10-17,53.95000076293945,54.08000183105469,52.36000061035156,53.13000106811523,2075000.0,0.012385059787450636,2.185182045521977,4.315732412463898,41.97183068322163,45.22426087426942,3.1415464854782087,2.992170676082125,1.1446895187752801,1.188584425883235,15.664738719201601,1.720001220703125,0.142254445291492,-2.730999183654788,-6.863488332616875,1.4014899653072987,-4.797243758135835,-0.6647546091737411,5.144407379150387,22.236501461156692,-29.48956785590549,2.0662445744810434,10,2.1599998474121094,2.1599998474121094,0.5500001907348633,-1.9400005340576172,-13.970001220703125,2,-0.23595920967958717,-2.8117690353735267,53.290000915527344,1.4431185598212712,53.2400016784668,-1.1739133639737727,53.52999877929688,-0.23595920967958717
5354,2012-10-18,52.63000106811523,53.790000915527344,51.84000015258789,53.790000915527344,2371500.0,-0.024467093163249576,2.362070723181195,-1.4146344867369405,36.1158433815781,42.696253155637,3.8015749137946457,4.088623104001535,2.574178772563421,2.4515016325045735,15.156140207440078,2.1100006103515625,-0.07900529119680755,-3.775998878479008,-8.222557662720412,0.6705599057623957,-5.99927827059971,-1.5527194863583063,6.051942658691409,13.36719011715821,-39.48648292083977,2.223279392120701,10,3.289999008178718,3.289999008178718,2.142499923706062,-0.6200008392333913,-13.100002288818345,3,-0.21280639436894733,2.185182045521977,53.95000076293945,-2.8117690353735267,53.290000915527344,1.4431185598212712,53.2400016784668,-0.21280639436894733
5355,2012-10-19,50.2400016784668,52.41999816894531,49.75,52.2599983215332,4344600.0,-0.045411349822228275,1.282053288469815,1.7413766454994681,27.172313713196473,39.65479238952204,5.310953450905259,6.098203667599556,5.025586710590716,4.731939460384893,14.51733938491385,2.8800010681152273,-0.4232420050173218,-5.725998306274413,-10.775772205595146,-0.6762244069536791,-8.250885255934783,-3.2011113566140423,7.894586562402338,10.560382390565858,-41.34139889456345,2.524886949660367,10,4.634998321533203,4.634998321533203,4.532499313354492,1.769998550415039,-10.5,4,-0.16082805655075905,2.362070723181195,52.63000106811523,2.185182045521977,53.95000076293945,-2.8117690353735267,53.290000915527344,-0.16082805655075905
5356,2012-10-22,49.86999893188477,50.59000015258789,48.790000915527344,50.20000076293945,2364100.0,-0.007364704104709685,2.2432400852292256,0.16336751458840507,21.739124109212653,36.221766675649015,4.838433608783113,6.083073688621134,5.449128915193562,4.991352197739069,13.719871486664118,1.7999992370605469,-0.9309756361297943,-5.653500938415519,-11.212497573854066,-0.0945043029769721,-8.432999256134792,-2.8740026206962455,7.426130484897449,19.285684118457407,-27.43527089575335,2.7794983177192747,10,4.525001525878899,4.525001525878899,5.075001716613762,2.2550010681152344,-10.079998016357429,0,-0.17565667754471193,1.282053288469815,50.2400016784668,2.362070723181195,52.63000106811523,2.185182045521977,53.95000076293945,-0.17565667754471193
5357,2012-10-23,49.63000106811523,49.75,47.97000122070313,49.2599983215332,2335300.0,-0.004812469799675534,4.836055732045903,-1.1212142229620408,18.414917102180567,33.2247853196564,4.12480765464673,6.114389200692152,5.748718463656026,5.125905968872679,14.707202989365342,1.8999977111816406,-1.54433186676696,-5.561998939514169,-11.696966224624944,0.5729683455966068,-8.629482582069556,-2.494515296958781,6.645392928516408,27.168570893425535,-13.477968466920732,3.067483642555388,10,4.354999542236335,4.354999542236335,5.694999694824226,2.49499893188478,-10.54999923706054,1,-0.164618210917013,2.2432400852292256,49.86999893188477,1.282053288469815,50.2400016784668,2.362070723181195,52.63000106811523,-0.164618210917013
5358,2012-10-24,49.5,50.20000076293945,48.81999969482422,49.7599983215332,1461700.0,-0.0026194049026274646,1.4210477003128712,-0.7026929500793998,6.508339327700412,29.43949935537581,3.440900540392228,6.144355970283357,5.870007210945829,5.178335411597757,16.59383378245271,1.3800010681152344,-2.103499101861587,-5.428499984741208,-12.071451092971046,1.2144511234886295,-8.749975538856127,-2.1070244306262893,5.6126390080016435,26.288640197997125,-7.254042170626661,3.3214755541149175,10,3.3600006103515625,4.4850006103515625,6.012500762939453,2.625000000000007,-10.009998321533203,2,-0.18181818181818177,4.836055732045903,49.63000106811523,2.2432400852292256,49.86999893188477,1.282053288469815,50.2400016784668,-0.18181818181818177
5359,2012-10-25,50.11000061035156,50.41999816894531,49.11999893188477,49.90999984741211,1153000.0,0.012323244653566823,2.170745777062372,-0.7692386695423801,11.046025371733563,27.10115925848369,1.9775443547190719,5.372705803555299,5.229511180872493,4.47979101953819,18.368800253947892,1.2999992370605398,-2.682289803052697,-4.540999412536621,-11.510927553379119,2.428928728305877,-8.02596348295787,-1.056035342115372,4.002669107428289,48.089906904178086,20.523265281251547,3.4849640704212494,10,1.0699996948242188,3.875,5.6974992752075195,2.0149993896484446,-10.930000305175781,3,-0.20215527728456284,1.4210477003128712,49.5,4.836055732045903,49.63000106811523,2.2432400852292256,49.86999893188477,-0.20215527728456284
5360,2012-10-26,49.56000137329102,50.29999923706055,49.13999938964844,49.83000183105469,1266500.0,-0.010975837764147234,-1.090081482983425,-1.349997138987929,11.408813566474976,24.175081629896532,2.1290720174214,5.71729081153979,5.740060889992314,4.94864570876986,20.144594841316994,1.1599998474121094,-3.1170503682226993,-4.774498748779287,-12.074595661552387,2.5255981639938128,-8.424547205165837,-1.124450292392737,3.692694754898085,60.68705346547932,35.15037191940573,3.65004845638655,10,1.6199989318847585,4.42499923706054,6.77499866485595,2.8399982452392507,-10.460002899169929,4,-0.2023809991135216,2.170745777062372,50.11000061035156,1.4210477003128712,49.5,4.836055732045903,49.63000106811523,-0.2023809991135216
5361,2012-10-31,48.27999877929688,49.88000106811523,47.38999938964844,49.88000106811523,1449200.0,-0.02582733168938045,2.1124976456199183,5.925924356094425,10.280371332847494,20.517508732016204,2.940760106170508,6.69803372751516,6.955255498528857,6.156321651078919,22.133966764446676,2.4900016784667898,-3.566903878137097,-5.646501350402822,-13.351985434742367,2.0589827339367233,-9.499243392572595,-1.7937593082330494,4.23312006184419,29.372928983653683,5.699149049182044,3.8527420421697727,10,2.4550018310546804,5.415000915527337,8.420001029968255,4.485000610351555,-9.399997711181655,2,-0.17688478286565645,-1.090081482983425,49.56000137329102,2.170745777062372,50.11000061035156,1.4210477003128712,49.5,-0.17688478286565645
5362,2012-11-01,50.47999954223633,52.29999923706055,48.599998474121094,49.0099983215332,3581500.0,0.04556753973827421,-2.2314404224484017,-0.9187494486578327,25.95870281176353,18.738272301854195,0.33552692434000875,4.176610550952063,4.711450885044165,3.892699772499512,23.158915751791433,4.020000457763665,-3.563456035144057,-3.1065006256103516,-10.789005935891716,4.5760046846710125,-6.94775328075103,0.7347520295303269,-3.0900001525878906,62.93279528748912,36.84335697086877,3.841252655140682,11,0.1100006103515625,3.2150001525878906,6.460000038146973,2.5249996185302734,-10.229999542236328,3,-0.21176701116577312,2.1124976456199183,48.27999877929688,-1.090081482983425,49.56000137329102,2.170745777062372,50.11000061035156,-0.21176701116577312
5363,2012-11-02,45.0099983215332,46.0,42.13999938964844,45.540000915527344,11582900.0,-0.10835977159877752,4.324135971523957,-0.3605456829080944,18.614488503864308,16.79367731544155,4.921584203848894,9.109485844376877,10.081242702875656,9.299837830851473,24.70767914170965,8.34000015258789,-3.8323476378722106,-7.939001846313474,-16.253344423518932,0.3753407308919847,-12.0961731349162,-3.781830557710748,7.290000915527344,28.24802140736049,5.211537405293708,4.157171288602728,11,2.270000457763672,6.060001373291016,11.930001258850098,7.995000839233398,-3.1699981689453125,4,-0.1317484272742474,-2.2314404224484017,50.47999954223633,2.1124976456199183,48.27999877929688,-1.090081482983425,49.56000137329102,-0.1317484272742474
5364,2012-11-05,46.40999984741211,46.93999862670898,44.900001525878906,45.0,3532900.0,0.03110423412766794,-1.5341629329156814,-2.660364049893117,29.009440699349028,16.997802536125167,2.8457501806718284,7.048580212454723,8.593944389985424,7.827710389979913,25.403220224010315,2.039997100830071,-4.208467015024439,-5.890000343322754,-14.113297468499212,2.3332967818537043,-10.001648905910983,-1.7783517807345248,5.8899993896484375,42.02756419185675,15.916025957641082,4.111648562588231,11,0.8099994659423828,4.659999847412109,10.392499923706055,6.594999313354492,-4.159999847412109,0,-0.14910575720097063,4.324135971523957,45.0099983215332,-2.2314404224484017,50.47999954223633,2.1124976456199183,48.27999877929688,-0.14910575720097063
5365,2012-11-06,46.1500015258789,46.7599983215332,45.90999984741211,46.52000045776367,1799900.0,-0.005602204748718753,1.0000089758146673,-0.26241061838684787,29.060843392632705,17.811326900949616,2.7542036798284144,6.6019348817739,8.787615162939169,8.021162612104504,25.986321747705993,0.8499984741210938,-4.675949930864505,-5.486498832702644,-13.42747710950539,2.4544794441001017,-9.45698797110402,-1.5160096943012675,5.946797714233405,39.46852555565602,11.228620260863543,3.970489138401373,11,1.069997787475593,4.91999816894532,10.54499816894532,6.854997634887702,-3.999999999999993,1,-0.15102927389492382,-1.5341629329156814,46.40999984741211,4.324135971523957,45.0099983215332,-2.2314404224484017,50.47999954223633,-0.15102927389492382
5366,2012-11-07,45.52999877929688,46.16999816894531,45.099998474121094,45.91999816894531,1826300.0,-0.013434511941117666,1.4044953452089084,1.0540554473002812,27.82857499103001,18.857288888599555,3.0104128845780025,6.536345913996577,9.342712021323834,8.56267416033075,27.748569802826236,1.0699996948242188,-5.014494913417465,-5.458501434326166,-13.156097688029952,2.2390948193776197,-9.307299561178063,-1.6097033074742697,6.367664463806143,33.366136225995355,3.1576997135552993,3.848798126851894,11,1.69000053405761,5.540000915527337,11.165000915527337,7.4750003814697195,-3.7399978637695384,2,-0.14122557605030284,1.0000089758146673,46.1500015258789,-1.5341629329156814,46.40999984741211,4.324135971523957,45.0099983215332,-0.14122557605030284
5367,2012-11-08,44.61000061035156,45.58000183105469,44.47999954223633,45.38000106811523,1552600.0,-0.020206417606223548,-1.1359213952127523,1.9743632379983744,23.704963336175,20.768024889541174,3.512852514438201,6.707876695106748,10.187387618595551,9.38845420252165,29.65573579020991,1.1000022888183594,-5.048163163219485,-5.684999656677249,-13.03197246520201,1.661973151847512,-9.358486060939633,-2.011513252414865,7.092509355682374,51.45836694373567,19.405377360983344,3.673486404262381,11,2.6099987030029297,6.459999084472656,12.084999084472656,8.394998550415039,-2.799999237060547,3,-0.12844652463211836,1.4044953452089084,45.52999877929688,1.0000089758146673,46.1500015258789,-1.5341629329156814,46.40999984741211,-0.12844652463211836
5368,2012-11-09,45.0099983215332,45.90999984741211,44.33000183105469,44.61000061035156,2384900.0,0.00896654798719787,-2.291678753223634,-0.5194772381608264,27.375294087265928,22.582388080155887,2.6920686079144573,5.653415022802051,9.696464302565971,8.875968225111684,32.37354515990625,1.5799980163574219,-4.988694230850626,-4.685501861572263,-11.676951707686584,2.3059479845420583,-8.181226784629423,-1.1897769385151022,6.501261432973024,26.05353736873267,-8.017609961527903,3.49572492305716,11,2.210000991821289,6.060001373291016,11.685001373291016,7.995000839233398,-1.6799964904785156,4,-0.10575424348007534,-1.1359213952127523,44.61000061035156,1.4044953452089084,45.52999877929688,1.0000089758146673,46.1500015258789,-0.10575424348007534
5369,2012-11-12,44.0,45.0,42.70000076293945,42.70000076293945,3538800.0,-0.022439421444057528,-2.538462441348995,3.2500166893960345,29.81888580757692,24.62795166250055,3.0667158439036726,5.954279632920375,10.626749275513419,9.775085461281279,33.97559694826875,2.30999755859375,-4.908211370441698,-5.051500129699704,-11.616297958138297,1.5132976987388886,-8.333899043918997,-1.7691012154804113,7.323834547209074,32.01970489634541,-4.817802151247385,3.2823989142192955,11,3.219999313354492,7.069999694824219,12.694999694824219,9.004999160766602,-0.9799995422363281,0,-0.049090905623002445,-2.291678753223634,45.0099983215332,-1.1359213952127523,44.61000061035156,1.4044953452089084,45.52999877929688,-0.049090905623002445
5370,2012-11-13,44.099998474121094,44.93999862670898,43.63000106811523,43.88999938964844,1700400.0,0.002272692593661141,-2.589055412721236,0.1615378520894283,31.007238382437592,26.930936890232783,2.358822164040042,5.387822634075263,10.447845473604076,9.53300474414678,35.559979750777096,1.30999755859375,-4.723039992496965,-4.480001640319827,-11.045026724847446,2.085023444207792,-7.762514182583637,-1.1974890980560176,7.040159369936767,40.34578552590643,1.2348812135632627,3.282512542263808,11,3.1200008392333984,6.970001220703125,12.595001220703125,8.905000686645508,-0.7599983215332031,1,-0.04195008022974689,-2.538462441348995,44.0,-2.291678753223634,45.0099983215332,-1.1359213952127523,44.61000061035156,-0.04195008022974689
5371,2012-11-14,42.15999984741211,44.310001373291016,41.97000122070313,43.810001373291016,1870200.0,-0.043990900086933626,-1.305420255866754,-7.857184377838329,27.886318855401043,27.145116450636944,3.731848051516657,6.804019853904727,12.283156967620428,11.342946812723554,36.93934952263728,2.3400001525878835,-4.689525556024861,-5.866000175476074,-12.641891649710793,0.9098912987586445,-9.253945912593437,-2.4780544383587113,8.800154827557563,4.822301851096845,-34.32039816877735,3.3879457371173594,11,2.2950000762939453,8.825000762939453,14.532500267028809,10.844999313354492,0.8800010681152344,2,-0.00023715183988115562,-2.589055412721236,44.099998474121094,-2.538462441348995,44.0,-2.291678753223634,45.0099983215332,-0.00023715183988115562
5372,2012-11-15,40.65999984741211,42.25,39.810001373291016,41.709999084472656,3452700.0,-0.0355787477568521,1.2910773738419354,0.6363625854838187,25.79408278980158,27.94284914907442,4.126318531789906,7.704300298326459,13.62019587504205,12.654786316138434,38.62139547334528,2.4399986267089844,-4.708924243668953,-6.734500122070315,-13.793018780941566,0.32401853680093495,-10.26375945150594,-3.20524079263469,9.940548689386901,13.934404700708782,-25.725752356378322,3.5292593294356243,11,2.7150001525878906,9.245000839233398,16.045000076293945,12.354999542236328,1.8300018310546875,3,0.027791467593602404,-1.305420255866754,42.15999984741211,-2.589055412721236,44.099998474121094,-2.538462441348995,44.0,0.027791467593602404
5373,2012-11-16,41.22000122070313,42.13999938964844,40.18000030517578,40.459999084472656,2646800.0,0.01377278345776145,-1.9696962691096147,-0.7238120842431158,25.590335429426844,27.56294856352751,3.3214556439865603,6.47360523949002,12.885551232177122,11.94277897349216,40.225329826631814,1.9599990844726562,-4.570536320942935,-5.537998771667475,-12.400635315831494,1.3246377724965441,-8.969317043749484,-2.1066804995854653,8.733114486285402,27.167634306412285,-10.954210888230147,3.431318272082008,11,2.0649986267089773,8.684999465942376,15.484998703002923,11.794998168945305,0.5299987792968679,4,0.014313443355541411,1.2910773738419354,40.65999984741211,-1.305420255866754,42.15999984741211,-2.589055412721236,44.099998474121094,0.014313443355541411
5374,2012-11-19,41.43000030517578,41.72000122070313,40.709999084472656,41.63000106811523,1894300.0,0.005094591903291201,4.315785775234492,-0.26315815891179867,27.252373939404137,27.36200751316878,2.604663034495367,5.672331534208247,12.420765511635125,11.561450974420652,41.703764294311924,1.0100021362304759,-4.860709066581592,-4.767999649047852,-11.438281577609601,1.9022822795138978,-8.103140613328726,-1.4328586847669769,7.914528541790901,31.578943454704767,-3.536184265806785,3.335140964280873,11,1.5599994659423828,8.475000381469727,15.850000381469727,11.584999084472656,0.3299980163574219,0,0.045860524061872576,-1.9696962691096147,41.22000122070313,1.2910773738419354,40.65999984741211,-1.305420255866754,42.15999984741211,0.045860524061872576
5375,2012-11-20,42.15999984741211,42.47999954223633,41.33000183105469,41.40999984741211,2397100.0,0.017620070887258255,-1.5274785160343742,-3.749985694939957,32.3325623913488,27.862450557648646,1.3959614965337934,4.538660678279719,11.450169741383391,10.638836985934901,42.32784638855684,1.1499977111816406,-4.41801464822052,-3.634000015258792,-10.252053238712207,2.9840532081946236,-6.9430266269855,-0.32497340353208415,6.612457351134033,52.222188313802086,15.704040794345588,3.3090266117267064,11,0.7000007629394531,6.620000839233398,14.59000015258789,10.854999542236328,-1.220001220703132,1,0.020398496524291376,4.315785775234492,41.43000030517578,-1.9696962691096147,41.22000122070313,1.2910773738419354,40.65999984741211,0.020398496524291376
5376,2012-11-21,41.11000061035156,42.150001525878906,40.68999862670898,42.11000061035156,1422300.0,-0.024905105333509536,1.703704488619519,-1.3333333333333333,21.02658564187081,27.56485303605929,1.9590657235884876,5.16346708033312,12.257240508721942,11.64671441419108,42.733573478537295,1.470001220703132,-4.40720977038243,-4.245999336242676,-10.88769676162434,2.395698089138989,-7.566848048933508,-0.9251506235518434,7.124709238679273,48.68914339271121,14.871475246175827,3.320848712690834,11,1.75,5.989999771118164,15.514999389648438,13.039999008178711,0.7900009155273438,2,0.05424469737601534,-1.5274785160343742,42.15999984741211,4.315785775234492,41.43000030517578,-1.9696962691096147,41.22000122070313,0.05424469737601534
5377,2012-11-23,41.459999084472656,41.79999923706055,41.16999816894531,41.36000061035156,544300.0,0.008513706371314544,-1.6249860923468171,-0.09999847412109375,33.93664283601035,28.293891785919786,1.2463127435679766,4.395361995437796,11.682392297297774,11.180517475561281,42.91805492371703,0.6899986267089844,-4.393394041236554,-3.4875007629394545,-10.02656520252954,3.0515636766506304,-6.7570329827344935,-0.2179685431444156,6.26922825601379,55.65213929952184,20.25709193036299,3.269532219795041,11,0.9450016021728516,5.64000129699707,14.650001525878906,13.155000686645508,2.19000244140625,4,0.03810906574878392,1.703704488619519,41.11000061035156,-1.5274785160343742,42.15999984741211,4.315785775234492,41.43000030517578,0.03810906574878392
5378,2012-11-26,40.5,41.459999084472656,40.2599983215332,41.38999938964844,2009100.0,-0.023154826475434986,1.3301013303309532,-8.900129701686122,22.14888839751991,27.441669851469005,1.675486323003426,4.897636754806513,12.411744133568405,12.023304200295911,43.51265957897668,1.2000007629394531,-4.336705394832315,-3.997499847412108,-10.4556562576824,2.4606565628581833,-7.226578052547254,-0.7684216422769623,6.754073782454718,10.810880472884735,-22.76430848368777,3.2290782051351448,11,1.875,6.445001602172852,15.610000610351562,14.114999771118164,4.650001525878899,0,0.04913584391276049,-1.6249860923468171,41.459999084472656,1.703704488619519,41.11000061035156,-1.5274785160343742,42.15999984741211,0.04913584391276049
5379,2012-11-27,39.97999954223633,40.7400016784668,39.849998474121094,40.65999984741211,1754000.0,-0.012839517475646267,1.1190452402793798,0.7640458106880176,21.61910340154057,26.39854374248045,1.7492321356291356,4.869471367011592,12.675147706473581,12.423475309419302,44.33299009082049,0.8900032043457031,-4.1425861626579135,-4.011000251770021,-10.199083419890115,2.1770829163500736,-7.105041835830065,-0.9169586677099772,6.8274298956685655,4.943004384724392,-26.734745608335313,3.0940415840600473,11,2.0800018310546875,6.820001602172852,16.130001068115234,14.71500015258789,5.869998931884766,1,0.04427214802475876,1.3301013303309532,40.5,-1.6249860923468171,41.459999084472656,1.703704488619519,41.11000061035156,0.04427214802475876
5380,2012-11-28,39.52999877929688,39.650001525878906,38.43999862670898,38.93999862670898,2181600.0,-0.011255647025809723,1.9156498039810632,-0.8676468938280679,21.962588834405608,25.7403515179254,1.6570638090153267,4.774302691259898,12.797747063466062,12.749015114766244,45.3006875097661,1.5400009155273509,-4.114335053322478,-3.95950088500976,-9.866597010417784,1.9475952403982646,-6.913048947713776,-1.0059528223057441,6.857584974731182,29.38003506228472,-1.9980515296169763,2.9535480627040127,11,0.9300003051757741,5.899999618530266,16.390001296997063,15.710000991821282,7.760002136230462,2,0.05641284116113465,1.1190452402793798,39.97999954223633,1.3301013303309532,40.5,-1.6249860923468171,41.459999084472656,0.05641284116113465
5381,2012-11-29,39.7400016784668,40.25,39.5,39.72000122070313,1461700.0,0.005312494451173544,-2.260849013575261,0.03389907218826503,25.625616452008643,25.721633035948408,1.193157280424444,4.102012656978161,12.273441209542739,12.428080914444458,45.59565111650329,0.75,-4.11349220250257,-3.322498130798337,-9.001800401997627,2.3568041404009534,-6.162149266397982,-0.4828469951986918,6.011775265375739,38.69055998837439,9.445497456702427,2.839651135599647,11,0.7199974060058594,5.629997253417969,15.134998321533203,15.134998321533203,8.759998321533203,3,0.030196197724178697,1.9156498039810632,39.52999877929688,1.1190452402793798,39.97999954223633,1.3301013303309532,40.5,0.030196197724178697
5382,2012-11-30,39.790000915527344,40.16999816894531,39.560001373291016,39.7400016784668,2331700.0,0.0012581589066122945,-1.9755952325570576,2.4999046347519847,22.92531222955303,25.425519347073536,1.1250852955958806,3.3835593895045832,11.90614118498793,12.274617847522265,47.55788029205374,0.6099967956542969,-4.17111027560307,-2.7379989624023438,-7.398807477202723,1.9228095523980357,-5.0684032198025335,-0.407594705002154,5.376833762944507,44.70205576783415,14.431451018762985,2.3304042574001915,11,0.6699981689453125,5.579998016357422,14.604999542236328,14.604999542236328,8.459999084472656,4,0.05302841321444074,-2.260849013575261,39.7400016784668,1.9156498039810632,39.52999877929688,1.1190452402793798,39.97999954223633,0.05302841321444074
5383,2012-12-03,39.08000183105469,40.06999969482422,38.72000122070313,39.81999969482422,1382500.0,-0.017843655896866095,1.177420644931047,-14.800183108262761,23.661669710801675,25.02655221056215,1.6758340557318334,3.8225010045567416,12.269540086603662,12.87565475657459,47.94165680432877,1.3499984741210866,-4.011401571376915,-3.151498222351073,-7.901124853518901,1.5981284088167556,-5.526311537934987,-0.7766849067671586,5.548685963276135,27.826189354686985,-2.1313292953836402,2.3748133155839155,12,1.3799972534179688,6.289997100830078,14.904998779296875,14.904998779296875,7.719997406005859,0,0.11693959776615714,-1.9755952325570576,39.790000915527344,-2.260849013575261,39.7400016784668,1.9156498039810632,39.52999877929688,0.11693959776615714
5384,2012-12-04,39.4900016784668,39.900001525878906,39.22999954223633,39.22999954223633,1739600.0,0.010491295501585896,-4.1538190674608995,-0.35135525244089777,26.11400057477418,24.335600897609417,1.0747243833415823,3.022453548545485,11.503143438346555,12.380324689903048,48.84158606952534,0.8199996948242188,-3.64179186694318,-2.395498466491702,-6.863316996284041,2.072320063300637,-4.629407731387872,-0.16158920159553247,4.643590982454278,58.01117431467241,28.1545521011496,2.2339092648961696,12,0.8049983978271484,5.879997253417969,13.932498931884766,14.494998931884766,7.819999694824226,1,0.14332741470857924,1.177420644931047,39.08000183105469,-1.9755952325570576,39.790000915527344,-2.260849013575261,39.7400016784668,0.14332741470857924
5385,2012-12-05,39.18000030517578,39.650001525878906,39.11999893188477,39.63000106811523,1308700.0,-0.007850123072039583,1.1632684837019274,-1.7307579447753476,31.42145029835018,25.490585859440454,1.0253895933298125,2.9339305135838885,11.416461134487676,12.599452820190066,49.79949691943424,0.5300025939941335,-3.309387604448162,-2.356999778747557,-6.499751800147209,1.7857522426520944,-4.428375789447379,-0.2856237680477349,4.498104833008327,30.06532362620891,-2.8357809856703717,2.071376010699825,12,0.9399986267089844,6.189998626708984,13.40250015258789,14.805000305175781,8.15999984741211,2,0.17023987026524323,-4.1538190674608995,39.4900016784668,1.177420644931047,39.08000183105469,-1.9755952325570576,39.790000915527344,0.17023987026524323
5386,2012-12-06,39.099998474121094,39.400001525878906,38.79999923706055,39.290000915527344,1264600.0,-0.0020419048093810455,1.9268142910308894,0.4222269317170414,38.18181187653561,25.96227130838771,0.8831625574995172,2.64302273806652,11.100987026940551,12.577453667918725,50.64781324931597,0.6000022888183594,-3.0382439227555054,-2.11550159454346,-5.939224389083314,1.7082211999963945,-4.0273629918133835,-0.20364019727353622,4.159058143145003,26.20676228861235,-8.717859103375371,1.9118613972699259,12,0.8500003814697266,6.270000457763672,13.482501983642578,14.885002136230469,7.980003356933594,3,0.20946298621538118,1.1632684837019274,39.18000030517578,-4.1538190674608995,39.4900016784668,1.177420644931047,39.08000183105469,0.20946298621538118
5387,2012-12-07,38.88000106811523,39.29999923706055,38.70000076293945,39.27000045776367,2462900.0,-0.005626532342487778,1.6666779695500322,2.0526019916479656,31.309897923304916,26.980161255697155,0.7808109492519719,2.5420655940696477,10.99410362748641,12.711497466771299,51.40851009406428,0.5999984741210938,-2.9576775938205344,-2.04899902343751,-5.654239155928842,1.556241109053822,-3.851619089683176,-0.246378957191844,3.9935309099062977,13.13871865054231,-21.826623632768396,1.8026200662456668,12,0.7099990844726634,6.489997863769538,13.334999084472663,14.814998626708991,7.569999694824226,4,0.24742794926962985,1.9268142910308894,39.099998474121094,1.1632684837019274,39.18000030517578,-4.1538190674608995,39.4900016784668,0.24742794926962985
5388,2012-12-10,40.25,40.310001373291016,38.66999816894531,39.11999893188477,1792100.0,0.03523659707428051,1.6239971191494167,-2.897443170703008,42.048513501563924,29.250095711255305,-0.7022264503704818,0.8402555030391099,9.354438256899243,11.25768900957005,52.0896290784072,1.6400032043457031,-2.5669149855349502,-0.44100017547607706,-3.498792923661874,2.61679257270972,-1.969896549568979,1.087896198616825,2.2688493099165186,96.34138682582916,58.43000174870474,1.5288963740928987,12,-0.875,2.4399986267089773,11.892499923706055,13.444999694824219,6.540000915527344,0,0.1987577639751552,1.6666779695500322,38.88000106811523,1.9268142910308894,39.099998474121094,1.1632684837019274,39.18000030517578,0.1987577639751552
5389,2012-12-11,41.84000015258789,41.959999084472656,40.20000076293945,40.25,2525400.0,0.039503109381065604,-1.082839942847211,1.4070784510318328,48.06763440820583,32.15065633056644,-2.235752355151945,-0.9695740955434928,7.478995938401596,9.577903795918168,51.978049845860305,1.7599983215332031,-2.52231725745915,1.2569999694824219,-1.4399924869688405,3.9539924259336843,-0.09149625874320577,2.6054961977080495,0.35254110267202776,96.35261706711314,57.76252700749039,1.348496228225631,12,-1.5250015258789062,0.8499984741210866,7.334999084472656,9.229999542236328,4.470001220703132,1,0.11854682281032147,1.6239971191494167,40.25,1.6666779695500322,38.88000106811523,1.9268142910308894,39.099998474121094,0.11854682281032147
5390,2012-12-12,42.25,43.27999877929688,41.75,42.06999969482422,2579200.0,0.009799231498968997,-2.7317057285609456,0.11320772824003321,57.46072958587563,35.68789112321833,-2.480159949287412,-1.6077053931784775,6.7750182529163325,9.10370192956055,51.550159032368036,1.529998779296882,-2.2464153971495406,1.7594997406005888,-0.5249504945898664,4.043949975791044,0.6172746230053576,2.90172485819582,-3.8100013732910227,77.65729624885381,38.678071875699615,1.1422251175952292,12,-1.2750015258789062,0.34999847412109375,6.8949995040893555,8.819999694824219,4.819999694824219,2,0.1197633461133969,-1.082839942847211,41.84000015258789,1.6239971191494167,40.25,1.6666779695500322,38.88000106811523,0.1197633461133969
5391,2012-12-13,42.150001525878906,42.61000061035156,42.02000045776367,42.060001373291016,2680200.0,-0.0023668277898484247,-5.941097273645237,0.5,54.66848781051844,39.21491063221448,-2.237666566960975,-1.5900152847478495,6.556084879763638,9.151517808677283,50.73551816286312,0.5900001525878906,-1.902898615045011,1.660001182556151,-0.6229146236601935,3.9429169887724953,0.5185432794479752,2.8014590856643267,-3.6132028961181675,75.48813223840767,37.02265305326334,1.1414579031081735,12,-1.1750030517578125,0.1549968719482422,6.994997978210449,8.919998168945312,4.349998474121094,3,0.12313163555931239,-2.7317057285609456,42.25,-1.082839942847211,41.84000015258789,1.6239971191494167,40.25,0.12313163555931239
5392,2012-12-14,41.790000915527344,42.25,41.61000061035156,41.72999954223633,1895900.0,-0.008540939438176132,-3.2666734483679414,0.6666807951511041,59.499269083877266,43.19686611811177,-1.7479463536001845,-1.2026791957594014,6.559314861855611,9.48066339311032,49.52892454176933,0.6399993896484375,-1.5246103334212862,1.2435005187988253,-1.1119122076872046,3.598913245284855,0.06579415555580681,2.4212068820418438,-3.1583382827758797,67.67900940351703,24.6531324303211,1.1777063632430154,12,-0.81500244140625,0.3849983215332031,7.354998588562012,9.279998779296875,5.529998779296875,4,0.12658532662443212,-5.941097273645237,42.150001525878906,-2.7317057285609456,42.25,-1.082839942847211,41.84000015258789,0.12658532662443212
5393,2012-12-17,41.810001373291016,42.13999938964844,41.43999862670898,41.79999923706055,1456400.0,0.00047859433657593264,1.089560226832789,0.16669845508296777,64.54691227895682,47.46718964079873,-1.4974440742401498,-1.2397759387896343,6.159946158035623,9.451964997372407,48.2840872994893,0.7000007629394602,-1.2108262828131302,1.2340009689331026,-1.1711811395596996,3.639183077425905,0.03140991468669796,2.4365920231795073,-3.085372017608641,52.27278075508749,4.246691154184688,1.2025910542464013,12,-0.8350028991699219,0.36499786376953125,7.33499813079834,9.259998321533203,5.039997100830078,0,0.11097821662863061,-3.2666734483679414,41.790000915527344,-5.941097273645237,42.150001525878906,-2.7317057285609456,42.25,0.11097821662863061
5394,2012-12-18,43.33000183105469,43.36999893188477,41.91999816894531,41.91999816894531,2017300.0,0.03635494876435663,-1.0567333290046201,140.97025171624713,75.81523598254354,52.399832494597995,-2.6993199539877324,-2.7511895805676545,4.217870395091133,7.920680305075891,46.67734786447002,1.559997558593757,-0.8200368600832988,2.659001350402832,-0.022435317506840136,5.340438018312504,1.3182830164479995,3.9997196843576646,-4.514265086900025,97.92761168364467,45.57897253661577,1.3407183339548348,12,-2.3100032806396484,-1.6100025177001953,5.814997673034668,7.739997863769531,2.589996337890625,1,0.0798522718268817,1.089560226832789,41.810001373291016,-3.2666734483679414,41.790000915527344,-5.941097273645237,42.150001525878906,0.0798522718268817
5395,2012-12-19,43.02000045776367,44.38999938964844,42.75,42.79999923706055,3257300.0,-0.007154427883472536,-9.250005960470162,0.1560288292967989,71.9839087254307,56.15562103336412,-1.9973772258303981,-2.50172013012385,4.092524843415376,8.217480241193826,45.2696163385247,1.6399993896484375,-0.37221138148707666,2.305999946594241,-0.5006346402681672,5.112634533456649,0.9026826531630334,3.709317240025449,-4.0220932260998055,53.55937025183473,-0.49557045331842886,1.4033172934312057,12,-1.4900016784667969,-1.3300018310546946,6.124999046325684,8.049999237060547,3.3699989318847656,2,0.0764760781152809,-1.0567333290046201,43.33000183105469,1.089560226832789,41.810001373291016,-3.2666734483679414,41.790000915527344,0.0764760781152809
5396,2012-12-20,43.34000015258789,43.459999084472656,42.5099983215332,42.97000122070313,1628100.0,0.007438393570878388,2.114772961784037,1.6818039950062098,72.96248025412889,60.783685736789,-1.8469045500491603,-2.7890857347543303,3.361901891004976,7.882173786629615,43.68880422232553,0.9500007629394531,0.0665849570567616,2.5144996643066406,-0.5258293426501197,5.554828671263401,0.994335160828264,4.034664167785017,-4.018567391444947,64.40681472860707,8.790043435310352,1.5201645034783793,12,-1.8100013732910156,-1.9250011444091797,5.804999351501465,7.729999542236328,1.3100013732910156,3,0.08606367164522499,-9.250005960470162,43.02000045776367,-1.0567333290046201,43.33000183105469,1.089560226832789,41.810001373291016,0.08606367164522499
5397,2012-12-21,43.040000915527344,43.47999954223633,42.38999938964844,43.0,4115400.0,-0.0069219943701969155,1.369570265204916,0.10811089460064335,77.04917520196526,64.6726481479447,-0.9999034036472665,-2.4924360269453274,3.2396481391621137,8.154747420337038,42.04584218196733,1.0900001525878906,0.4536343604190307,2.135500335693358,-1.0527579124307849,5.323758583817501,0.5413712116312865,3.7296294597554294,-3.4144541566740685,54.237351695600275,-4.6925445956581555,1.5941291240620716,12,-0.7450008392333984,-1.6250019073486328,4.679999351501465,7.944999694824219,1.7399978637695384,4,0.08039031159091836,2.114772961784037,43.34000015258789,-9.250005960470162,43.02000045776367,-1.0567333290046201,43.33000183105469,0.08039031159091836
5398,2012-12-24,42.4900016784668,43.52999877929688,42.09000015258789,43.02999877929688,565600.0,-0.012778792410808815,-1.149251436916597,-13.499618539004565,70.10724107355614,67.12149333298362,-0.1103492946606508,-1.8822085663442891,3.400009514683717,8.696996782999662,40.16765000449466,1.4399986267089915,0.7783447186959265,1.4860010147094727,-1.7725389651019654,4.744540994520911,-0.14326897519624282,3.115271004615188,-2.57858776176581,23.07705375786105,-34.48321013848965,1.629269989905718,12,0.42499732971191406,-1.075002670288086,4.149998664855957,7.414999008178711,2.9499969482421804,0,0.11367375442597782,1.369570265204916,43.040000915527344,2.114772961784037,43.34000015258789,-9.250005960470162,43.02000045776367,0.11367375442597782
5399,2012-12-26,41.75,42.47000122070313,41.63999938964844,42.47000122070313,844900.0,-0.01741590137055271,1.3055567329292328,1.3333427523894925,66.28643785572415,68.10212758518902,0.6878813667564572,-1.0569966398906914,3.737609474908453,9.414488164119561,38.18603130534753,0.8500022888183594,1.184376554696307,0.6574993133544922,-2.580017113977597,3.8950157406865813,-0.9612589003115488,2.276257527020533,-1.569870954922166,4.0000221946022725,-54.681978899863815,1.6187582136660443,12,1.164999008178711,-0.33500099182128906,4.845000267028809,8.155000686645508,2.8800010681152273,2,0.12215565207475665,-1.149251436916597,42.4900016784668,1.369570265204916,43.040000915527344,2.114772961784037,43.34000015258789,0.12215565207475665
5400,2012-12-27,41.7599983215332,41.97999954223633,41.22999954223633,41.68999862670898,1404600.0,0.0002394807552863476,1.9411641509716218,-0.09722163353537958,67.00768061893737,69.47314900834668,0.6717035517408405,-0.9395333591985775,3.425026074252166,9.37446428221287,35.881663805529946,0.75,1.4461777063597552,0.5559976577758761,-2.607700408731546,3.719695724283298,-1.025851375477835,2.137846691029587,-1.3272770557811313,23.043432830622336,-38.10458198808375,1.581849033253712,12,1.0500011444091797,-0.3449993133544922,4.687501907348633,8.145002365112305,3.8400001525878906,3,0.09961685858754077,1.3055567329292328,41.75,-1.149251436916597,42.4900016784668,1.369570265204916,43.040000915527344,0.09961685858754077
5401,2012-12-28,40.93999862670898,41.849998474121094,40.93999862670898,41.38000106811523,1026000.0,-0.01963600880705496,-3.1363399916771026,-6.285776566756855,62.23276725992317,69.77687102790733,1.4550257146622059,-0.02637570648492016,3.936022476661776,10.163836115173154,33.95036348760023,0.9099998474121165,1.5291688640695114,-0.32400188446045775,-3.4154871459302285,2.767483377009313,-1.8697445151953431,1.2217407462744276,-0.26984067352312024,0.0,-64.44404318897976,1.545742630734886,12,1.7250003814697337,0.47500038146973367,4.880002021789558,8.96500205993653,4.920001983642585,4,0.13312166452746088,1.9411641509716218,41.7599983215332,1.3055567329292328,41.75,-1.149251436916597,42.4900016784668,0.13312166452746088
5402,2012-12-31,41.900001525878906,42.060001373291016,40.34000015258789,40.86999893188477,1232000.0,0.0234490212841294,1.5481456364175814,-2.340901997503105,60.299632246136945,69.30495102426069,0.5724685063728501,-0.8645221026195316,2.6701887526758483,9.1369622217479,32.02838478665503,1.720001220703125,1.51552475201526,0.530500984191896,-2.4924394693862837,3.5534414377700756,-0.9809692425971903,2.041971210980982,2.4899978637695312,48.9028854191205,-11.031042528958949,1.5114702267890883,12,0.4649982452392578,-0.4850025177001953,3.0799989700317383,8.004999160766602,3.749999999999993,0,0.06563245584374267,-3.1363399916771026,40.93999862670898,1.9411641509716218,41.7599983215332,1.3055567329292328,41.75,0.06563245584374267
5403,2013-01-02,43.650001525878906,43.68999862670898,42.72000122070313,42.86999893188477,1790600.0,0.04176610826420002,1.2558163260779929,0.7572821646685834,61.07711709810398,67.66738225932296,-0.9935632064132633,-2.3764357573604684,0.6071104886540581,7.336454383402618,29.389783615938526,1.789997100830071,1.5825012842731567,2.0520009994506836,-0.932906235828554,5.036908234729921,0.5595473818110648,3.5444546170903024,0.6589978790283197,98.80605614781467,41.682781104530534,1.4924536176396175,1,-1.2850017547607422,-2.2350025177001953,1.102499008178711,6.254999160766602,2.3499984741210938,2,0.02588767958571614,1.5481456364175814,41.900001525878906,-3.1363399916771026,40.93999862670898,1.9411641509716218,41.7599983215332,0.02588767958571614
5404,2013-01-03,45.1500015258789,45.29999923706055,43.310001373291016,43.70000076293945,1841500.0,0.03436425996710857,1.274288230434375,1.8589691548517486,65.65875192691597,66.96458705948798,-2.4677576322930292,-3.6160584686350603,-1.1524385938935495,5.8053331617084325,26.57133586911522,1.9899978637695312,1.6868192678330374,3.269001007080071,0.06071534389767663,6.477286670262465,1.6648581754888738,4.873143838671268,-4.8100013732910085,96.97585203894053,40.69642717330653,1.6041428315911985,1,-2.3300018310546804,-3.2800025939941335,-0.49000072479247336,4.754999160766609,0.549999237060554,3,0.006422969900983455,1.2558163260779929,43.650001525878906,1.5481456364175814,41.900001525878906,-3.1363399916771026,40.93999862670898,0.006422969900983455
5405,2013-01-04,45.849998474121094,46.5099983215332,45.20000076293945,45.349998474121094,2538100.0,0.015503807853494145,-2.2750126362569976,0.3448274047707385,68.76266084789957,66.49794045879584,-3.0442371582998575,-3.9955907446784664,-2.0321533270651173,5.066792535710228,23.793922256127477,1.359996795654304,1.789849035722625,3.635498046875,0.22883865230406286,7.042157441445937,1.9321683495895314,5.338827744160469,-5.410798339843751,89.30307871509582,33.98888168275885,1.7033296972854681,1,-2.424999237060547,-3.375,-1.419997215270996,4.055002212524414,0.04000091552734375,4,-0.02660845030768022,1.274288230434375,45.1500015258789,1.2558163260779929,43.650001525878906,1.5481456364175814,41.900001525878906,-0.02660845030768022
5406,2013-01-07,47.290000915527344,47.43999862670898,45.75,45.88000106811523,2515300.0,0.03140681547064883,-1.0239480470828937,2.819999694824233,75.1371059076885,66.2854883149873,-4.319220341483586,-5.049446623336038,-3.6269178712770582,3.593833560793975,20.940569600951946,1.6899986267089773,1.7029312384645294,4.6660003662109375,0.8870535653862532,8.444947167035622,2.7765269657985954,6.55547376662328,-6.607968853759765,97.88735572650667,42.31396109344011,1.889473400412342,1,-3.4000015258789062,-4.235002517700195,-4.345002174377441,1.9299983978271484,-0.8100013732910156,0,-0.03573699320549917,-2.2750126362569976,45.849998474121094,1.274288230434375,45.1500015258789,1.2558163260779929,43.650001525878906,-0.03573699320549917
5407,2013-01-08,48.5,48.56999969482422,47.06999969482422,47.43999862670898,2282200.0,0.025586784966108223,1.4999984105438164,0.751774104966413,77.57624912455375,67.11537809843149,-5.222467743803371,-5.799110049264996,-4.973072590584451,2.3614115897151464,18.07897429062601,1.5,1.7096321941681012,5.3949995040893555,1.1968870624975807,9.59311194568113,3.295943283293468,7.494055724885243,-7.412489944335938,98.80342370799104,41.04398242871295,2.099056220795889,1,-4.045000076293945,-4.880001068115234,-5.585000991821289,0.7199993133544922,-2.8400001525878906,1,-0.05443297710615336,-1.0239480470828937,47.290000915527344,-2.2750126362569976,45.849998474121094,1.274288230434375,45.1500015258789,-0.05443297710615336
5408,2013-01-09,48.25,48.70000076293945,47.52000045776367,48.540000915527344,1920300.0,-0.005154639175257714,2.8688495885133953,-0.2735854149197637,72.65192399830829,67.8226543364964,-4.547730082457484,-5.1848711250369846,-4.860749517325189,2.553616630181679,15.982102823109825,1.1800003051757812,1.6820439348586262,4.744999504089357,0.1834970875001929,9.306501920678521,2.464248295794775,7.025750712383939,-6.563890773203127,91.65119083679888,37.362828742835475,2.2807512082945824,1,-3.729999542236328,-4.565000534057617,-5.335000991821289,0.9699993133544922,-2.6399993896484375,2,-0.053885978738261175,1.4999984105438164,48.5,-1.0239480470828937,47.290000915527344,-2.2750126362569976,45.849998474121094,-0.053885978738261175
5409,2013-01-10,46.79999923706055,48.63000106811523,46.25,48.59000015258789,2511400.0,-0.03005182928371919,1.5454519491646554,6.172397463892032,65.74999491373697,67.68291148036302,-2.577059294985361,-3.5249532429143002,-3.58777856820803,3.9225932514267754,14.76340389323668,2.3800010681152273,1.6268941842517108,3.0469987869262667,-1.670034322173322,7.764031896025855,0.6884822323764723,5.405515341476061,-4.412500856649416,45.714242117745535,-8.308335283704267,2.3585165545497935,1,-2.279998779296875,-3.114999771118164,-3.885000228881836,2.4200000762939453,-0.279998779296875,3,-0.017094001070560583,2.8688495885133953,48.25,1.4999984105438164,48.5,-1.0239480470828937,47.290000915527344,-0.017094001070560583
5410,2013-01-11,47.31000137329102,47.41999816894531,46.31000137329102,47.040000915527344,1695200.0,0.010897481721038327,3.530654189600513,-0.1508381674118504,66.2838409581366,68.1330307801645,-2.47754176867587,-3.8329535405776696,-4.254803388137077,3.33275198710394,14.367858240432824,1.1099967956542898,1.6999691205789702,3.3040008544921946,-1.61219088822412,8.22019259720851,0.8459049831340408,5.762096725850348,-4.29125275462706,52.881388808069296,0.16522808917752485,2.4580958713581564,1,-2.790000915527351,-3.62500190734864,-4.477501869201667,1.9099979400634695,-1.8700027465820455,4,-0.034030872196518236,1.5454519491646554,46.79999923706055,2.8688495885133953,48.25,1.4999984105438164,48.5,-0.034030872196518236
5411,2013-01-14,47.34000015258789,47.75,46.790000915527344,47.11999893188477,2102400.0,0.0006340895883762965,-1.181822910796494,0.8148179544779753,68.0369065498533,68.99272792502187,-1.681004406240902,-3.6408635047055355,-4.403449107648683,3.2174878461209744,14.008017237077263,0.9599990844726562,1.8827040993661868,3.0744997024536147,-1.975283783308221,8.12428318821545,0.5496079595726968,5.599391445334533,-3.7531263194963813,44.48978829215278,-7.702077728926227,2.5248917428809174,1,-1.6299991607666016,-3.655000686645508,-4.595001220703125,1.8799991607666016,-2.520000457763672,0,-0.030629504821836906,3.530654189600513,47.31000137329102,1.5454519491646554,46.79999923706055,2.8688495885133953,48.25,-0.030629504821836906
5412,2013-01-15,47.08000183105469,47.599998474121094,45.31000137329102,45.77000045776367,2952400.0,-0.005492148726133683,-1.0538094806365652,5.954518657234205,69.73344682302658,69.95454233890217,-0.6805141447120633,-3.124422093510141,-4.3384886234416555,3.3882465462017066,13.113520766420095,2.289997100830071,2.086812531400959,2.550001335144046,-2.5079908303645837,7.607993500652675,0.021005252389727502,5.078997417898364,-2.981815304978383,52.21241228445259,-3.5109966007199134,2.528996082754315,1,-1.0750007629394531,-3.3950023651123047,-4.4200029373168945,2.1399974822998047,-1.1700019836425781,1,-0.01274431320056979,-1.181822910796494,47.34000015258789,3.530654189600513,47.31000137329102,1.5454519491646554,46.79999923706055,-0.01274431320056979
5413,2013-01-16,46.45000076293945,47.36000061035156,46.34000015258789,47.08000183105469,1482300.0,-0.01338150050155007,-1.3999946145595383,-0.4809163417382771,70.399308056329,70.48127079772584,0.4340841607159831,-2.244033246412684,-3.738525850043068,3.9284303763056556,12.093433015071897,1.0200004577636719,2.4155411801896207,1.6880002975463881,-3.269336182262087,6.6453367773548635,-0.7906679423578495,4.166668537450626,-1.8916328131768338,34.33733416980913,-26.77502802628721,2.4786682399042372,1,0.5,-2.7650012969970703,-3.970001220703125,2.769998550415039,-1.5900001525878906,2,-0.01700755441445878,-1.0538094806365652,47.08000183105469,-1.181822910796494,47.34000015258789,3.530654189600513,47.31000137329102,-0.01700755441445878
5414,2013-01-17,46.790000915527344,47.31999969482422,46.47999954223633,46.599998474121094,1369600.0,0.007319701765412301,-2.906974681073792,-0.3015906655121677,71.22363553777723,70.75471242993446,0.39245311548233275,-2.436446069042688,-4.150365929164842,3.4990395880099427,11.862385750514091,0.8699989318847656,2.751796026766023,1.8550004959106445,-3.133316690654482,6.843317682475771,-0.6391580973719186,4.349159089193208,-1.8174696844470404,60.655753082636586,-5.054288766522085,2.494158593282565,1,0.21500015258789062,-2.3400001525878906,-5.757501602172852,2.4299983978271484,-2.6100006103515625,3,-0.02521906993133216,-1.3999946145595383,46.45000076293945,-1.0538094806365652,47.08000183105469,-1.181822910796494,47.34000015258789,-0.02521906993133216
5415,2013-01-18,46.31000137329102,46.65999984741211,45.540000915527344,46.47999954223633,1800300.0,-0.01025859228134851,3.226420798065296,-0.8947157083199112,73.32754887020693,70.55365053688095,1.0555706557391744,-1.7890560146254515,-3.7408833283653067,3.898723516023729,12.163247095140791,1.25,2.972256848649266,1.2105009078979592,-3.7286639937717823,6.149665809567701,-1.2590815429369115,3.68008335873283,-0.9647231890248023,40.98362962395518,-31.673512888120257,2.4695824508348725,1,0.6949996948242116,-1.7900009155273509,-4.807502746582038,2.9099979400634695,0.6599998474121094,4,0.004534637837298128,-2.906974681073792,46.790000915527344,-1.3999946145595383,46.45000076293945,-1.0538094806365652,47.08000183105469,0.004534637837298128
5416,2013-01-22,47.06999969482422,47.11999893188477,45.68999862670898,46.209999084472656,1575200.0,0.016411105571064066,1.97917014360758,-5.058881608473419,72.85587659131264,70.02916469985416,0.29176557847183204,-2.377162615407144,-4.5440336513868615,3.0669633305750423,12.32969351659902,1.4300003051757955,3.05385017915831,1.783999252319333,-3.157112772127526,6.725111276766192,-0.6865567599040929,4.254555264542759,-1.529998779296875,76.8559192016111,1.1446990688214953,2.4705560122234296,1,-0.06499862670898438,-2.549999237060547,-5.282501220703125,2.1499996185302734,-0.25,1,-0.03462929846363427,3.226420798065296,46.31000137329102,-2.906974681073792,46.790000915527344,-1.3999946145595383,46.45000076293945,-0.03462929846363427
5417,2013-01-23,46.5,47.290000915527344,46.47000122070313,46.90999984741211,896900.0,-0.012109617559375008,-2.4893796618699366,-0.47674367026844805,64.06712362710404,69.07529799194258,0.6126579680496249,-1.6175925446384554,-3.995040276715315,3.5619565066133987,12.475440083382844,0.8199996948242116,3.0313706641366878,1.0409996032714872,-3.81047862068678,5.892477827229754,-1.3847395087076464,3.466738715250621,-0.9599990844726562,52.747211288152215,-19.214725494450335,2.425739111979135,1,0.470001220703125,-1.9799995422363281,-4.860001564025879,2.719999313354492,-0.3300018310546875,2,-0.036129038820984505,1.97917014360758,47.06999969482422,3.226420798065296,46.31000137329102,-2.906974681073792,46.790000915527344,-0.036129038820984505
5418,2013-01-24,47.31999969482422,47.75,46.5,46.63000106811523,1598100.0,0.0176344020392305,-1.631576833964431,-1.6829241061044657,61.481475501158585,68.60101805721165,-0.39463562518219675,-2.168360632771382,-4.839846023064723,2.6616960947370387,12.559220880355012,1.25,2.808394510909501,1.6194993972778349,-3.0884315485309415,6.327430343086611,-0.7344660756265569,3.9734648701822266,-1.6300010681152415,80.54296455609679,11.25994104021332,2.353965472904389,1,-0.7899990081787109,-2.799999237060547,-5.745000839233398,1.8999996185302734,-1.009998321533196,3,-0.029797122918543306,-2.4893796618699366,46.5,1.97917014360758,47.06999969482422,3.226420798065296,46.31000137329102,-0.029797122918543306
5419,2013-01-25,46.849998474121094,47.68999862670898,46.70000076293945,47.68999862670898,1302100.0,-0.00993240117781602,1.3571373427005557,-1.2173939484406475,55.422992774418205,67.39425714790961,0.092981885402871,-1.3667646660469899,-4.368063509981056,3.0601834533921277,12.393621963741591,0.9899978637695241,2.3920890750346047,0.8944982528686509,-3.4510090396692874,5.240005545406589,-1.2782553934003147,3.0672518991376165,-0.8589996337890682,59.27593218466595,-7.165917299464198,2.1727536462689674,1,-0.31999778747558594,-2.329998016357422,-5.274999618530273,2.3700008392333984,1.4800033569335938,4,-0.042475942979352754,-1.631576833964431,47.31999969482422,-2.4893796618699366,46.5,1.97917014360758,47.06999969482422,-0.042475942979352754
5420,2013-01-28,45.91999816894531,46.68999862670898,45.6500015258789,46.209999084472656,1971100.0,-0.019850594140136235,-1.5060346174704735,0.345239122438139,42.135459870344064,64.51631862796414,0.8996866390252052,-0.11502540450373289,-3.4502756137528223,3.9131746678298427,11.89116753221111,1.1999969482421946,2.0559442583151224,-0.24350204467773295,-4.115943244225171,3.6289391548697054,-2.179722644451452,1.6927185550959862,2.7800025939941406,12.856992345168885,-47.55798932266617,1.93622059977372,1,0.6100025177001953,-1.3999977111816406,-4.549999237060547,3.3000011444091797,3.5900001525878906,0,-0.037891941052956124,1.3571373427005557,46.849998474121094,-1.631576833964431,47.31999969482422,-2.4893796618699366,46.5,-0.037891941052956124
5421,2013-01-29,46.38999938964844,46.65999984741211,46.02999877929688,46.11000061035156,1915200.0,0.010235218629015108,-1.8636253294493597,-0.9655099839520139,36.762858926103036,60.852919972750406,0.3137504649972698,-0.1642105639218414,-3.8647380589123372,3.3673171728954614,11.200906808356507,0.7400016784667969,1.8943541362705218,-0.04600086212158061,-3.037612349746304,2.945610625503143,-1.5418066059339424,1.4498048816907811,2.2490013885498072,35.23801911709698,-19.481639841026833,1.4958057438123604,1,0.2550010681152344,-1.8699989318847656,-4.780000686645508,2.8299999237060547,3.779998779296875,1,0.012502734181628838,-1.5060346174704735,45.91999816894531,1.3571373427005557,46.849998474121094,-1.631576833964431,47.31999969482422,0.012502734181628838
5422,2013-01-30,44.650001525878906,46.54999923706055,43.56999969482422,46.5099983215332,3528600.0,-0.037508038082832984,2.0721666512636685,-6.642874659400545,30.972522079679578,56.472165975344915,1.8693897597992262,1.8892359595999295,-2.039918375910034,5.001410122123104,10.645273839104288,2.979999542236328,1.6276180896990056,-1.9234987258911147,-4.2060477925830995,0.35905034080087006,-3.064773259237107,-0.7822241925451223,3.9292192672729485,25.83736249295011,-23.210586768293947,1.141274533345991,1,1.0099983215332031,-0.13000106811523438,-3.1775026321411133,4.569997787475586,8.159999847412116,2,0.04860018129422894,-1.8636253294493597,46.38999938964844,-1.5060346174704735,45.91999816894531,1.3571373427005557,46.849998474121094,0.04860018129422894
5423,2013-01-31,44.77999877929688,45.25,44.27000045776367,44.47999954223633,4665200.0,0.00291147254144275,-1.722230758226795,-0.161290190263485,37.592128035181496,52.73533180838984,1.6512356797643122,1.9481168352500688,-2.0998876685746737,4.757843779536934,11.254726921314113,0.9799995422363281,1.32080238854644,-1.8500013351440359,-3.8685261581747383,0.1685234878866666,-2.859263746659387,-0.8407389236286846,3.598853169921867,29.36891743122686,-19.270383215350382,1.0092624115153528,1,0.8800010681152273,-0.25999832153321023,-2.924999237060554,4.44000053405761,7.770000457763665,3,0.031040630360424926,2.0721666512636685,44.650001525878906,-1.8636253294493597,46.38999938964844,-1.5060346174704735,45.91999816894531,0.031040630360424926
5424,2013-02-01,45.43999862670898,46.0,44.77999877929688,45.04999923706055,1799400.0,0.014738719638313968,-1.6236576782037542,1.3000012715689344,38.72132532537679,48.89019585896427,0.8712172618885958,1.3818025298779801,-2.687516408407724,3.9478402684059617,11.808541556417351,1.220001220703118,1.0109589423702943,-1.2045013427734474,-3.1820119784966394,0.7730092929497445,-2.1932566606350434,-0.21574602491185146,2.7464992323339885,59.93588372016242,11.344362290508279,0.9887553178615958,2,0.2200012207031321,-0.9199981689453054,-3.2749996185302663,3.780000686645515,6.970001220703132,4,0.01914618778334809,-1.722230758226795,44.77999877929688,2.0721666512636685,44.650001525878906,-1.8636253294493597,46.38999938964844,0.01914618778334809
5425,2013-02-04,44.63000106811523,45.45000076293945,44.59000015258789,44.65999984741211,1428500.0,-0.017825651035949797,-14.636287973366626,-0.07692006729529721,35.060631448610394,44.6907241764418,1.5844693946603812,2.208969645804139,-1.8366015168166356,4.607030033173849,11.798785874814968,0.8600006103515625,0.7038195032697132,-1.9534990310669045,-4.102068102373728,0.19507004023991925,-3.0277835667203163,-0.8792144954134926,3.3718368643589898,34.30424986883098,-14.194487952752837,1.07428453565341,2,1.029998779296882,-0.1100006103515554,-2.4650020599365163,4.589998245239265,8.139999389648445,0,0.08290389142703458,-1.6236576782037542,45.43999862670898,-1.722230758226795,44.77999877929688,2.0721666512636685,44.650001525878906,0.08290389142703458
5426,2013-02-05,45.599998474121094,45.66999816894531,44.54999923706055,44.63000106811523,1246100.0,0.02173420082436106,1.0180219191075646,-32.334562563573456,42.433513823024406,42.28698975376628,0.429153799809356,1.165632344262761,-2.7197167158926874,3.4976791642230722,11.289079639671723,1.1199989318847656,0.3558934385554835,-0.8990015029907212,-3.063450363810311,1.2654473578288687,-1.9812259334005162,0.18322292741907376,2.2245659288471202,68.12077487010185,19.261820694174624,1.0822244304097957,2,0.060001373291015625,-1.0799980163574219,-3.487499237060547,3.6200008392333984,7.19000244140625,1,0.08574561355810384,-14.636287973366626,44.63000106811523,-1.6236576782037542,45.43999862670898,-1.722230758226795,44.77999877929688,0.08574561355810384
5427,2013-02-06,45.86000061035156,46.1500015258789,45.290000915527344,45.290000915527344,1227500.0,0.005701801423919406,-2.017547616816776,0.5876301228178454,46.865033791110896,40.6629406748721,0.07690834604240848,0.735412130703601,-2.8993072979511396,3.107841341089454,10.133536276730956,0.8600006103515554,0.011694066113150825,-0.5069993972778306,-2.470284715738451,1.4562859211827899,-1.4886420565081409,0.47464326195247963,1.794381204290893,84.57442815082688,32.47909723741678,0.981642659230311,2,-0.23000144958496094,-1.3400001525878906,-3.8200016021728516,2.2349987030029297,6.45000076293946,2,0.09398162889733785,1.0180219191075646,45.599998474121094,-14.636287973366626,44.63000106811523,-1.6236576782037542,45.43999862670898,0.09398162889733785
5428,2013-02-07,45.6500015258789,46.2400016784668,44.959999084472656,46.11000061035156,1110200.0,-0.004579133922324119,2.555556732929259,-0.8070163697447622,43.857756051521434,39.37791437232801,0.028056578719898084,0.7806636275404841,-2.5787305802211833,3.1904152638122056,8.934135817130286,1.2800025939941406,-0.40224585046429695,-0.5869985580444421,-2.360441367728022,1.1864442516391378,-1.4737199628862285,0.2997228467973443,1.8410050039708281,65.08879880096747,13.49482613304896,0.8867214048417894,2,-0.5200023651122976,0.05999946594238992,-3.7600021362304616,0.7649974822998118,5.719997406005874,3,0.15684555548926182,-2.017547616816776,45.86000061035156,1.0180219191075646,45.599998474121094,-14.636287973366626,44.63000106811523,0.15684555548926182
5429,2013-02-08,46.0,46.36999893188477,45.70000076293945,45.84000015258789,870900.0,0.0076669980815375904,-2.0454557276991556,-0.3478264475146315,48.30600158841661,40.063530118780506,-0.5086879318143929,0.3875269241296593,-2.795040803251048,2.7062286881036,8.481813035704652,0.7199974060058736,-0.6404990831772395,-0.19700012207031392,-1.9529777745278523,1.5589775303872244,-1.0749889482990795,0.6809887041584517,1.3341662564487038,79.67038494913007,25.629909911560247,0.877988826228769,2,-0.8850002288818359,0.005001068115234375,-4.1100006103515625,0.41499900817871094,5.900001525878899,4,0.1423912877621858,2.555556732929259,45.6500015258789,-2.017547616816776,45.86000061035156,1.0180219191075646,45.599998474121094,0.1423912877621858
5430,2013-02-11,45.70000076293945,46.47999954223633,45.599998474121094,46.47999954223633,862300.0,-0.00652172254479455,1.2564165264681717,-4.874997019764919,42.117374273988624,40.65847626854558,-0.2717550687151373,0.5910267836149856,-2.347575881221786,2.839074426572033,7.973591880257873,0.8800010681152344,-0.9231257940561122,-0.4164993286132841,-2.103917454824213,1.2709187975976448,-1.2602083917187485,0.42720973449218036,1.4835988310442687,59.58556186726437,8.08280756329929,0.8437090631054652,2,-0.6400012969970703,0.4349994659423828,-3.355001449584961,0.5599994659423828,6.779998779296875,0,0.14682711099458334,-2.0454557276991556,46.0,2.555556732929259,45.6500015258789,-2.017547616816776,45.86000061035156,0.14682711099458334
5431,2013-02-12,45.88999938964844,46.20000076293945,45.5,45.81000137329102,1394000.0,0.004157519114596164,1.0,-0.10256171994208566,46.329715104658725,42.36483104909882,-0.6036138491080507,0.30232845304348643,-2.391630656240146,2.489952433613169,7.299424619007924,0.7000007629394531,-1.112470815961899,-0.1540006637573228,-1.7417352125733032,1.4337338850586576,-0.9478679381653166,0.639866610650671,1.1490562083689042,61.184212177413485,9.432439604947191,0.7938672744079911,2,-0.5149993896484375,0.24500083923339844,-2.940000534057617,0.22500038146972656,6.350002288818359,1,0.1499237559298634,1.2564165264681717,45.70000076293945,-2.0454557276991556,46.0,2.555556732929259,45.6500015258789,0.1499237559298634
5432,2013-02-13,46.47999954223633,46.72000122070313,45.790000915527344,46.02000045776367,1586900.0,0.012856835049794624,-1.0217438176902947,5.750131133470541,44.80197306952719,43.165924941803894,-1.0132879958889873,-0.35302700514513674,-2.8274339292078423,1.7440813308593803,7.3823512290874085,0.9300003051757884,-1.078712545730923,0.4659996032714844,-1.0608185861450679,1.9928177926880366,-0.2974094914367882,1.229408697979757,0.4202938196532884,86.36355754767247,36.67345718614645,0.7634090947082751,2,-0.8449993133544922,-0.3449993133544922,-3.007500648498535,-1.0500011444091797,7.260002136230469,2,0.13575734585705246,1.0,45.88999938964844,1.2564165264681717,45.70000076293945,-2.0454557276991556,46.0,0.13575734585705246
5433,2013-02-14,45.65999984741211,46.459999084472656,45.349998474121094,46.38999938964844,1347800.0,-0.017641990165664367,1.5517286738429834,-1.5869586850878212,42.941873077659295,43.63487469205751,-0.061835465720037064,0.42662657508462587,-1.8366977227686618,2.3946741555166113,7.586538175464259,1.1300010681152344,-1.0563416378582247,-0.31450004577637003,-1.834686304846997,1.205686213294257,-1.0745931753116835,0.44559308375894346,1.107081767794888,22.62779210220015,-24.781937874595567,0.7600931295353119,2,-0.024999618530273438,0.47500038146972656,-1.6225004196166992,-0.29000091552734375,8.599998474121094,3,0.145641733423173,-1.0217438176902947,46.47999954223633,1.0,45.88999938964844,1.2564165264681717,45.70000076293945,0.145641733423173
5434,2013-02-15,45.61000061035156,45.97999954223633,45.349998474121094,45.63999938964844,1139700.0,-0.0010950336668339444,-1.2909002635594395,0.04109424398400961,47.947032716513476,45.06669705515785,0.016555534685771534,0.40442557828174586,-1.626240295319576,2.2695834903839724,7.8017596381443415,0.6300010681152344,-0.8072458141657819,-0.30549926757812784,-1.7834272281834984,1.1724286930272427,-1.0444632478808131,0.43346471272455744,1.1100006103515696,18.97822007139307,-31.44717383712499,0.7389639803026854,2,0.024999618530273438,0.48999977111816406,-1.5075006484985352,-0.24000167846679688,8.729999542236328,4,0.1262880562256763,1.5517286738429834,45.65999984741211,-1.0217438176902947,46.47999954223633,1.0,45.88999938964844,0.1262880562256763
5435,2013-02-19,46.52000045776367,46.54999923706055,45.5,45.599998474121094,1340400.0,0.019951761351337804,1.1428565867785645,-30.66798067141404,50.81352496291526,45.99780940403461,-0.6673309692903331,-0.5154630640366378,-2.351905574507512,1.1734776953283585,8.097426508910274,1.0499992370605469,-0.6283005939230151,0.5940006256103487,-0.8986390044561716,2.086640255676869,-0.15231918942291145,1.340320440643609,0.07400070190430341,85.40143343227349,31.689473330768976,0.7463198150332598,2,-0.6800003051757812,-0.8600006103515625,-2.4175004959106445,-1.1500015258789062,8.310001373291016,1,0.1156492049693727,-1.2909002635594395,45.61000061035156,1.5517286738429834,45.65999984741211,-1.0217438176902947,46.47999954223633,0.1156492049693727
5436,2013-02-20,45.43999862670898,47.08000183105469,45.40999984741211,46.47999954223633,1731400.0,-0.023215860284336087,-2.036371454927555,-1.1304333403822229,55.3888003880275,46.94489458146979,0.43313709125670385,0.4597326605209773,-1.0937392186687092,2.0643135191596897,8.529910128964543,1.6700019836425781,-0.5240315698745093,-0.40450115203858417,-1.809566302932133,1.0005639988549646,-1.1070337274853586,0.2980314234081902,-1.8699989318847585,5.202310864148119,-49.88606147431169,0.7025325754467737,2,0.5800018310546946,0.2200012207031321,-1.33749866485595,-0.06999969482421164,9.530002593994155,2,0.15492960229513164,1.1428565867785645,46.52000045776367,-1.2909002635594395,45.61000061035156,1.5517286738429834,45.65999984741211,0.15492960229513164
5437,2013-02-21,44.81999969482422,45.66999816894531,44.77000045776367,45.209999084472656,1693500.0,-0.013644343103486167,-2.6734760607240173,0.37499908300626966,50.25576058896639,47.655783974519224,0.9947012254759073,0.9986164614113235,-0.2920145781917398,2.528899961760004,8.851714407923678,0.8999977111816406,-0.3124178740402357,-0.9405000686645479,-2.3809888893771856,0.4999887520480897,-1.6607444790208703,-0.22025565830822558,-1.1797999572753923,2.1644678500478074,-53.85661861840667,0.7202444103563201,2,1.105001449584961,0.8400001525878906,-0.12249946594238281,0.5499992370605469,9.180000305175781,3,0.1655511386471391,-2.036371454927555,45.43999862670898,1.1428565867785645,46.52000045776367,-1.2909002635594395,45.61000061035156,0.1655511386471391
5438,2013-02-22,45.90999984741211,45.91999816894531,44.81999969482422,45.08000183105469,1472100.0,0.024319503793164055,1.588247965856001,-2.128203372588912,52.84849488090276,48.160505451462136,-0.06094911183687657,-0.2133732685410621,-1.2280422522096401,1.3120388568009247,8.828714247354908,1.0999984741210938,-0.21351021253496327,0.22000007629394247,-1.0236950516139416,1.4636952042018265,-0.40184748765999956,0.8418476402478845,-2.2010040679931677,49.35059358966102,-5.920202191245174,0.6218475639539405,2,0.015001296997070312,-0.25,-1.0649995803833008,-0.5400009155273438,8.020000457763672,4,0.17055111864689,-2.6734760607240173,44.81999969482422,-2.036371454927555,45.43999862670898,1.1428565867785645,46.52000045776367,0.17055111864689
5439,2013-02-25,44.86000061035156,46.29999923706055,44.84000015258789,46.13999938964844,1364900.0,-0.0228708176987662,-1.2121203363870185,-1.5421708896538728,51.35453300029974,49.18685642105226,0.9055652219529975,0.71663867079792,-0.08435533995574218,2.2135727770883804,8.905844813175579,1.4599990844726562,-0.21292779062304845,-0.730499267578125,-1.899618639640778,0.43862010448452793,-1.3150589536094515,-0.14593958154679854,-1.0835847098999025,3.8961081854106903,-51.79502266179757,0.5845596860313272,2,1.0650005340576172,0.7999992370605469,0.45749950408935547,0.5099983215332031,7.770000457763665,0,0.20954073970771558,1.588247965856001,45.90999984741211,-2.6734760607240173,44.81999969482422,-2.036371454927555,45.43999862670898,0.20954073970771558
5440,2013-02-26,44.18000030517578,45.11000061035156,43.68999862670898,44.97999954223633,1160600.0,-0.015158276770483758,1.6792455546238882,0.625,41.34147135719537,48.632607115778555,1.5056099513052104,1.3276692184978174,0.6701450716343942,2.7359739107739784,9.389119042253832,1.4200019836425852,-0.18114726892335398,-1.3234996795654297,-2.6391584736612828,-0.00784088546957662,-1.9813290766133562,-0.6656702825175032,2.9000015258789062,14.454313135712127,-38.0260496360342,0.6578293970479262,2,1.2049999237060547,1.4799995422363281,1.5475006103515625,-0.6100006103515625,8.770000457763672,1,0.22996830641084998,-1.2121203363870185,44.86000061035156,1.588247965856001,45.90999984741211,-2.6734760607240173,44.81999969482422,0.22996830641084998
5441,2013-02-27,46.97000122070313,47.22999954223633,44.20000076293945,44.43999862670898,2742200.0,0.06315076723076651,-1.0132893481173002,-3.162506258493688,55.17241869678799,49.78487885214086,-1.246125248329804,-1.4932090868372043,-2.0081759093545415,-0.20578435455873745,10.000733264985245,3.049999237060547,-0.1596946110046602,1.4375011444091896,0.01808871068777762,2.8569135781306016,0.7277949275484801,2.147207361269899,-3.280002593994155,92.65541654543713,42.407445834116174,0.7097062168607068,2,-1.5100021362304759,-1.3100013732910227,-1.207500457763679,-3.4000015258789134,6.259998321533196,2,0.16734086451092267,1.6792455546238882,44.18000030517578,-1.2121203363870185,44.86000061035156,1.588247965856001,45.90999984741211,0.16734086451092267
5442,2013-02-28,46.81999969482422,48.1500015258789,46.59000015258789,46.88999938964844,1900700.0,-0.0031935601869389485,-4.88681119364309,-0.0276678351992158,55.482654028707145,51.17829895781284,-1.1653743380087178,-1.2356538427842878,-1.7343292101800287,-0.22336550799198562,9.410183728431539,1.5600013732910085,-0.04923940366617785,1.178999710083005,-0.287351460919993,2.645350881086003,0.445824124581506,1.912175295584504,-3.1300010681152415,70.17935052683004,20.907752139460698,0.733175585501498,2,-0.8999996185302805,-0.9599990844726562,-1.0574989318847656,-3.25,5.920001983642578,3,0.1740709435925063,-1.0132893481173002,46.97000122070313,1.6792455546238882,44.18000030517578,-1.2121203363870185,44.86000061035156,0.1740709435925063
5443,2013-03-01,46.16999816894531,46.58000183105469,45.52000045776367,46.54999923706055,2050400.0,-0.01388298868252158,3.8181195543803375,5.428610354223434,50.77483204206251,51.49249888287384,-0.4865920439199982,-0.5019109440146821,-0.9661269395143748,0.24590805487493128,8.503795656915068,1.2999992370605469,-0.011192294666862779,0.45949821472167685,-0.9662273388705174,1.885223768313871,-0.2533645620744238,1.1723609915177775,-2.30159942626954,55.605334756573875,9.758495326353675,0.7128627767960979,3,-0.2499980926513743,-0.30999755859375,-0.42499732971191406,-2.5999984741210938,6.430000305175781,4,0.16959068965961688,-4.88681119364309,46.81999969482422,-1.0132893481173002,46.97000122070313,1.6792455546238882,44.18000030517578,0.16959068965961688
5444,2013-03-04,46.31000137329102,46.540000915527344,45.59000015258789,46.02000045776367,1682100.0,0.003032341561578722,1.5333353678385417,-0.7631581589118291,52.82146307861804,51.71560311795193,-0.5775985994867767,-0.6043807383032558,-1.0328671611320246,-0.10187025612716383,8.10802800228311,0.9500007629394531,-0.0005766708312933133,0.5560012817382898,-0.8879464630962914,1.999949026572871,-0.16597259067899728,1.2779751541555768,-2.2703385192871224,58.74441801528134,14.03085986941629,0.7219738724172888,3,-0.3900012969970845,-0.45000076293946023,-0.7850008010864329,-2.740001678466804,8.529998779296868,0,0.16454326724074653,3.8181195543803375,46.16999816894531,-4.88681119364309,46.81999969482422,-1.0132893481173002,46.97000122070313,0.16454326724074653
5445,2013-03-05,48.33000183105469,48.34000015258789,46.20000076293945,46.63000106811523,1694700.0,0.04361909734100511,1.4883751361205801,5.8620530898949115,59.651903031897966,52.1892811894931,-2.585771291172982,-2.459050580063405,-2.9446277305535062,-2.320487985319531,7.942191282496719,2.1399993896484375,0.14647172181268076,2.3910017013549805,0.6383141379074431,4.143689264802518,1.5146579196312118,3.267345483078749,-4.125925430175791,99.75849461335181,54.7684496665472,0.8763437817237674,3,-2.31500244140625,-2.375001907348633,-2.8050012588500977,-4.760002136230469,6.5,1,0.08897163406059616,1.5333353678385417,46.31000137329102,3.8181195543803375,46.16999816894531,-4.88681119364309,46.81999969482422,0.08897163406059616
5446,2013-03-06,49.5099983215332,49.83000183105469,48.099998474121094,48.40999984741211,2085500.0,0.024415403388631907,-1.0116303827114494,0.6470576355619356,61.45123964654517,53.433223307001846,-3.49529170211936,-3.5111171923905715,-4.010757123267879,-3.6794071346927097,8.177142217337764,1.7300033569335938,0.28573295683035127,3.375498199462889,1.0151105829982754,5.735885815927503,2.195304391230586,4.555692007695193,-5.057766495551768,92.57532697078615,50.636864907080785,1.1801938082323054,3,-2.749998092651367,-2.80999755859375,-3.9849977493286133,-5.939998626708984,6.230003356933594,2,0.06948096461376974,1.4883751361205801,48.33000183105469,1.5333353678385417,46.31000137329102,3.8181195543803375,46.16999816894531,0.06948096461376974
5447,2013-03-07,50.16999816894531,50.36000061035156,49.22000122070313,49.5099983215332,1583600.0,0.01333063764466047,1.1922965473478668,0.6000006935822831,67.25324066763895,55.0337506166392,-3.706348213420597,-4.038735087613688,-4.537201572402154,-4.516148526659052,8.866998476927614,1.1399993896484304,0.3584220380519483,3.819998168945311,0.8554574969195272,6.784538840971095,2.3377278329324156,5.302268504958207,-5.287544742558019,96.07432984677371,49.55780522210702,1.4822703360128935,3,-3.144998550415039,-3.204998016357422,-4.587497711181641,-6.599998474121094,3.8900032043457102,3,0.060992654673547975,-1.0116303827114494,49.5099983215332,1.4883751361205801,48.33000183105469,1.5333353678385417,46.31000137329102,0.060992654673547975
5448,2013-03-08,52.81000137329102,52.91999816894531,50.09000015258789,50.27999877929688,3535300.0,0.0526211540900523,1.058183230567569,3.8333381498713983,72.98849720730676,57.43752441741776,-5.883353465119214,-6.445278465590199,-6.992487855576407,-7.295704727983967,9.704227672345853,2.829998016357422,0.5543748859337114,6.10200138092042,1.987234095312843,10.216768666527997,4.044617738116628,8.159385023724212,-7.379793228507303,98.49936118115143,46.49596496697259,2.057383642803789,3,-4.505002975463874,-4.505002975463874,-7.720001220703132,-9.240001678466804,1.5799980163574148,4,-0.0013255007196351087,1.1922965473478668,50.16999816894531,-1.0116303827114494,49.5099983215332,1.4883751361205801,48.33000183105469,-0.0013255007196351087
5449,2013-03-11,52.54999923706055,53.02999877929688,52.1500015258789,52.45000076293945,1747100.0,-0.004923350302391327,-1.5142888283378642,0.03952504806061292,70.08659179258629,60.63142668801676,-4.9369870297366205,-5.975788385179058,-6.523125467222243,-7.176268217266909,10.7021214671294,0.879997253417983,0.8718377825875976,5.5144992828369155,0.6607153372334125,10.368283228440418,3.0876073100351604,7.9413912556386705,-6.221016289377438,92.97218621313263,43.32652364979435,2.426891972801752,3,-3.934999465942383,-4.190000534057617,-7.459999084472656,-8.979999542236328,1.4900016784667969,0,0.0009514602813787132,1.058183230567569,52.81000137329102,1.1922965473478668,50.16999816894531,-1.0116303827114494,49.5099983215332,0.0009514602813787132
5450,2013-03-12,52.40999984741211,52.959999084472656,51.9000015258789,52.47999954223633,1484900.0,-0.0026641178245669916,1.0582501259222088,-0.7000076295109483,74.76900352676304,62.808825002458434,-3.918906776832017,-5.59413193969543,-6.171398400822234,-7.125585607979879,11.773715303360419,1.059997558593757,1.1136212874021325,5.038999938964842,-0.3267152962675439,10.404715174197229,2.356142321348649,7.7218575565810355,-5.14287468330307,87.42395753538061,30.82815762834121,2.682857617616193,3,-3.135000228881836,-4.05000114440918,-7.319999694824219,-8.84000015258789,0.45999908447266336,1,0.046365203439239666,-1.5142888283378642,52.54999923706055,1.058183230567569,52.81000137329102,1.1922965473478668,50.16999816894531,0.046365203439239666
5451,2013-03-13,52.77000045776367,53.02000045776367,52.22999954223633,52.47000122070313,1279100.0,0.006868929811098656,-1.02563663662195,-4.285722070844585,78.78347422291125,65.39780502403667,-3.7656553750669346,-5.704758218088976,-6.284687644378735,-7.56908594746281,12.838788244128473,0.7900009155273438,1.4973950045394915,5.055000495910647,-0.7731688219996471,10.883169813820942,2.1409158369555,7.969085154865795,-4.696072987528332,93.17589269980597,28.468229863636836,2.914084658955147,3,-3.4950008392333984,-4.410001754760742,-7.680000305175781,-9.200000762939453,32.82999801635742,2,0.039037357502769154,1.0582501259222088,52.40999984741211,-1.5142888283378642,52.54999923706055,1.058183230567569,52.81000137329102,0.039037357502769154
5452,2013-03-14,52.790000915527344,52.97999954223633,52.04999923706055,52.97999954223633,1139400.0,0.0003790118929349884,8.789547653944224,-0.6333303663390407,77.00155432331536,68.3118852775092,-3.1846546114761765,-5.510307199898961,-6.083606172059135,-7.674115883667703,14.350902287398473,0.9300003051757812,2.090859790147192,4.759500885009764,-1.457377691530958,10.976379461550486,1.6510615967394031,7.867940173280125,-4.0222234620233905,91.83680354170131,24.146143306748854,3.108439288270362,3,-3.480001449584961,-4.430002212524414,-7.700000762939453,-9.220001220703125,29.540000915527344,3,0.05588180927785813,-1.02563663662195,52.77000045776367,1.0582501259222088,52.40999984741211,-1.5142888283378642,52.54999923706055,0.05588180927785813
5453,2013-03-15,52.31000137329102,52.93999862670898,51.86999893188477,52.59000015258789,2098700.0,-0.00909262235104713,1.1836823666796445,1.473688437368204,80.60803154567208,71.39928177384854,-1.9468328989242494,-4.7501020847205595,-5.439960467805669,-7.2933385455737465,15.55452347954733,1.0699996948242045,2.3562283242089492,3.9470012664794965,-2.4449218602959064,10.3389243932549,0.7510397030917915,7.142962829867201,-2.945512934176058,37.93124993834002,-36.26631544529894,3.195961563387702,3,-2.6950016021728587,-3.950002670288093,-7.235001564025886,-8.740001678466804,31.219997406005852,4,0.0334544055449697,8.789547653944224,52.790000915527344,-1.02563663662195,52.77000045776367,1.0582501259222088,52.40999984741211,0.0334544055449697
5454,2013-03-18,51.36999893188477,51.97999954223633,51.13999938964844,51.81999969482422,1650300.0,-0.01796984165032356,1.181817281063755,1.6071525885558737,78.92193013064787,73.54039589593185,-0.23868833415303925,-3.537836098645819,-4.392217627168186,-6.437955068622138,16.6021000770599,1.1700019836425852,2.641038791333422,2.718998908996589,-3.6696982261444973,9.107696044137676,-0.47534965857395406,5.913347476567132,-1.492339045144341,12.234011253350918,-66.64884642214663,3.1943485675705445,3,-0.8050003051757884,-3.010000228881843,-5.949998855590827,-7.799999237060554,29.68000411987304,0,0.058789186695684004,1.1836823666796445,52.31000137329102,8.789547653944224,52.790000915527344,-1.02563663662195,52.77000045776367,0.058789186695684004
5455,2013-03-19,51.9000015258789,52.45000076293945,51.38999938964844,51.66999816894531,1973200.0,0.010317356531326594,-1.683544670536085,-0.5111177044038409,74.23792426729395,74.96113863157062,-0.23359645725296474,-3.8410491454660516,-4.828666218232648,-7.01219228058153,18.28758036259351,1.0800018310546804,3.09210891297041,2.980001449584954,-3.483515984475055,9.443518883644963,-0.25175726744505056,6.211760166614958,-1.581014194180561,40.42562257650151,-35.19843615948439,3.2317587170300057,3,-0.775001525878892,-3.5400028228759695,-6.3400011062622,-8.33000183105468,28.41999816894532,1,0.041233127682691384,1.181817281063755,51.36999893188477,1.1836823666796445,52.31000137329102,8.789547653944224,52.790000915527344,0.041233127682691384
5456,2013-03-20,52.47999954223633,52.65999984741211,51.93000030517578,52.33000183105469,1280700.0,0.011175298637866593,1.8627527245255922,0.652154443228202,76.69808750691413,76.01056605815675,-0.3888911055341211,-4.075540608622234,-5.352864408247733,-7.627593444429657,19.92118733816296,0.7599983215332102,3.57216897348372,3.2079994201660185,-3.224256943551147,9.640255783883184,-0.008128761692560715,6.424127602024598,-1.7814706078741906,72.82608921000528,-3.342656991397476,3.2161281818585827,3,-0.9200000762939453,-4.120000839233398,-6.882499694824219,-8.90999984741211,26.539997100830078,2,0.007431390873671173,-1.683544670536085,51.9000015258789,1.181817281063755,51.36999893188477,1.1836823666796445,52.31000137329102,0.007431390873671173
5457,2013-03-21,52.2400016784668,52.95000076293945,51.849998474121094,52.040000915527344,1226100.0,-0.004573130065986031,-2.793074418757605,1.3333587650364944,79.78410099545195,76.76563314572843,0.19625407611196977,-3.426849029733795,-5.097712897754725,-7.420921642182357,21.76978043817663,1.1000022888183594,3.826453184572216,2.597001457214354,-3.6059186212387644,8.799921535667472,-0.5044585820122052,5.698461496440913,-1.2150669658137971,60.77356100665781,-17.252909093958486,3.1014600392265588,3,-0.15500259399414062,-3.880002975463867,-6.485001564025879,-8.670001983642578,26.09000015258789,3,0.6385910360604985,1.8627527245255922,52.47999954223633,-1.683544670536085,51.9000015258789,1.181817281063755,51.36999893188477,0.6385910360604985
5458,2013-03-22,53.7400016784668,54.1500015258789,52.54999923706055,52.54999923706055,1424300.0,0.0287136284801901,-1.689073960096413,5.9499895096225375,82.16449498705975,78.10762238955881,-1.2940336389736373,-4.543094738978525,-6.556757204334232,-8.943787863250826,24.111055391527366,1.9099998474121023,4.023599845984712,3.7055013656616183,-2.4937637153837287,9.904766446706965,0.6058688251389412,6.805133906184295,-2.434357996483655,86.37875227804454,5.668962742775662,3.099632540522675,3,-1.095001220703125,-4.820001602172859,-7.855001449584961,-10.055002212524414,23.079998016357422,4,0.5320059408193818,-2.793074418757605,52.2400016784668,1.8627527245255922,52.47999954223633,-1.683544670536085,51.9000015258789,0.5320059408193818
5459,2013-03-25,54.2599983215332,54.97999954223633,53.349998474121094,53.93999862670898,1980900.0,0.009676156062994101,-1.1733347574869792,0.26890675488537297,79.50247234154486,78.63356336897903,-1.7276377020659766,-4.556366642974147,-6.982166319689625,-9.493599085132601,26.39866724153579,1.6300010681152344,4.118653758716725,3.755498123168948,-2.2129823189295905,9.723978565267487,0.7712579021196788,6.7397383442182175,-2.499257384526743,79.94425654316186,1.5760881422076523,2.984240221049269,3,-1.1999988555908203,-4.924999237060547,-8.374998092651367,-10.57499885559082,22.570003509521484,0,0.5394397597345264,-1.689073960096413,53.7400016784668,-2.793074418757605,52.2400016784668,1.8627527245255922,52.47999954223633,0.5394397597345264
5460,2013-03-26,54.34000015258789,54.75,53.36000061035156,54.36000061035156,1234200.0,0.001474416393834277,2.4750017881410487,-0.06250149011753908,76.98323665176306,78.43353697218478,-1.6819537770891486,-4.04349154740332,-6.981142213475614,-9.594471052135255,28.478827994554035,1.3899993896484375,3.8593233576016104,3.3274999618530288,-2.07734358516106,8.732343508867118,0.6250781883459879,6.02992173536007,-1.9997926666400545,79.5527421326466,2.858513462242101,2.702421773507043,3,-1.2800006866455078,-5.005001068115234,-8.47249984741211,-10.655000686645508,23.380001068115234,1,0.49153483298063416,-1.1733347574869792,54.2599983215332,-1.689073960096413,53.7400016784668,-2.793074418757605,52.2400016784668,0.49153483298063416
5461,2013-03-27,54.83000183105469,54.88999938964844,53.5099983215332,53.95000076293945,1165000.0,0.009017329353898873,1.7600126648432344,-43.99904634751097,76.53758690595257,78.38198503692225,-2.066308805086635,-4.125991151055352,-7.3837206113365355,-10.082267416652826,30.39757138830772,1.3800010681152344,3.6995840616427387,3.424501609802249,-1.8848967259788196,8.733899945583318,0.7698024419117147,6.079200777692783,-2.014631774974923,95.20774249217865,20.098925150368558,2.654699167890533,3,-1.7700023651123047,-5.495002746582031,-9.080001831054688,-11.145002365112305,21.159996032714844,2,0.4648914282788237,2.4750017881410487,54.34000015258789,-1.1733347574869792,54.2599983215332,-1.689073960096413,53.7400016784668,0.4648914282788237
5462,2013-03-28,54.97000122070313,55.93000030517578,54.54999923706055,54.56000137329102,2357500.0,0.0025533354910294292,-5.418548122388298,0.4659083520094327,67.19744391091349,76.89191974417129,-2.083675963848272,-3.8199578722954044,-7.424485631200632,-10.254352753319438,32.008313019228005,1.3800010681152344,3.495227259189683,3.157000923156744,-1.9163318716293176,8.230333717942806,0.6203345257637167,5.693667320549771,-1.7649978571151834,71.59766919813529,-0.5295825160530683,2.5366663973930295,3,-1.4350013732910227,-5.160001754760749,-9.130001068115241,-11.28500175476075,22.279998779296868,3,0.4375112768472238,1.7600126648432344,54.83000183105469,2.4750017881410487,54.34000015258789,-1.1733347574869792,54.2599983215332,0.4375112768472238
5463,2013-04-01,54.0,55.54999923706055,53.72000122070313,55.0,1628500.0,-0.01764601053597581,-1.3461549747642831,-2.439025297965184,60.37196290958187,74.83081227516395,-0.9484809242242065,-2.3539645159927858,-6.3441656171831795,-9.23506340928084,34.23068973746116,1.8299980163574148,3.1752099206818585,1.795499610900876,-2.6086348118054232,6.199634033607175,-0.40656760045227713,3.9975668222540293,1.9300003051757812,25.193839711857493,-42.46681831749774,2.2020672113531505,4,-0.3400001525878906,-4.190000534057617,-8.207499504089355,-10.315000534057617,22.400001525878906,0,0.45055558946397567,-5.418548122388298,54.97000122070313,1.7600126648432344,54.83000183105469,2.4750017881410487,54.34000015258789,0.45055558946397567
5464,2013-04-02,53.93000030517578,55.47999954223633,53.72999954223633,54.52000045776367,1542100.0,-0.0012962906448928946,-2.535347541451047,0.5900001525878906,60.982659118860305,73.35800503644911,-0.5332314030216736,-1.7748191672531064,-6.173346895169274,-9.13803628574415,36.57316645505474,1.75,2.910181902232388,1.3444999694824205,-2.1336093835376886,4.8226093225025295,-0.3945547070276305,3.0835546459924714,2.0,22.178979085956865,-41.206222531344125,1.7390546765100543,4,-0.04000091552734375,-4.120000839233398,-8.137499809265137,-10.245000839233398,21.5,1,0.4244390739870185,-1.3461549747642831,54.0,-5.418548122388298,54.97000122070313,1.7600126648432344,54.83000183105469,0.4244390739870185
5465,2013-04-03,52.63000106811523,54.54999923706055,52.43000030517578,54.45000076293945,2142000.0,-0.02410530743007966,1.0990123316903668,3.08474444767725,49.10941871006939,70.29259739235525,0.9847667181784416,-0.14351549953209286,-4.770081878323886,-7.814143232453411,37.59707018660989,2.1199989318847656,2.6072273950804146,-0.17049922943115803,-3.014888917375764,2.6738904585134478,-1.5926940734034645,1.2516956145411484,3.2557992553711017,5.7143075125556,-51.675912387927326,1.4221948439723033,4,1.2599983215332102,-2.8200016021728445,-6.837500572204583,-8.945001602172844,24.149997711181648,2,0.4598137995782887,-2.535347541451047,53.93000030517578,-1.3461549747642831,54.0,-5.418548122388298,54.97000122070313,0.4598137995782887
5466,2013-04-04,52.95000076293945,53.63000106811523,52.02999877929688,53.59000015258789,1344100.0,0.006080176483562516,3.4444432670707896,0.35164807525434677,50.98039124022075,67.09218519732957,0.8252296107697674,-0.20299244632160907,-5.005469018198717,-8.098246077628438,37.86579944372304,1.6000022888183452,2.396631325708192,-0.022499656677247515,-2.4081317192494325,2.3631324058949374,-1.21531568796334,1.170316374608845,2.7975675598144534,23.58978522284656,-28.226906387474568,1.1928160312860916,4,1.029998779296875,-2.885000228881836,-7.4275007247924805,-8.5,27.479999542236328,3,0.46779981304741725,1.0990123316903668,52.63000106811523,-2.535347541451047,53.93000030517578,-1.3461549747642831,54.0,0.46779981304741725
5467,2013-04-05,53.22999954223633,53.33000183105469,51.54999923706055,52.25,1724000.0,0.005287984424220182,2.016943015733955,-1.5312507450587702,55.77888363542603,64.16045060270359,0.7827441498204308,-0.2550667621955114,-5.177481499489893,-8.325665648538617,37.78724595265611,1.7800025939941406,2.298101276090513,0.10449905395508097,-1.8837558337753464,2.0927539416855083,-0.8896283899101363,1.0986264978202982,2.294514607910159,42.00000762939453,-11.095026186843405,0.9941274438652138,4,0.5100002288818359,-2.5049991607666016,-7.670000076293945,-8.709999084472656,26.920001983642578,4,0.42757840535906566,3.4444432670707896,52.95000076293945,1.0990123316903668,52.63000106811523,-2.535347541451047,53.93000030517578,0.42757840535906566
5468,2013-04-08,52.7400016784668,53.13000106811523,51.27999877929688,52.6500015258789,1710800.0,-0.009205295284301696,3.2528840462149318,0.09183693329337707,59.12119672880574,61.89586442351035,1.2471228909565752,0.24181604795322187,-4.609399797627944,-7.791790918490861,36.710409113722974,1.950000762939446,2.101448765000015,-0.38199882507323935,-2.3728369327009986,1.60883928255452,-1.3774178788871154,0.6134202287406367,2.4665512786328136,34.7619674751703,-22.53087945426261,0.9954190538138794,4,0.8649978637695312,-2.0150012969970703,-6.850001335144043,-8.220001220703125,28.270000457763672,0,0.46473260412390904,2.016943015733955,53.22999954223633,3.4444432670707896,52.95000076293945,1.0990123316903668,52.63000106811523,0.46473260412390904
5469,2013-04-09,52.599998474121094,53.15999984741211,51.90999984741211,52.95000076293945,1535600.0,-0.002654592337695494,2.2467513165651893,-3.888907726867832,54.91571227733299,59.4439172707959,1.259323528141941,0.40660392409429846,-4.3761778227960235,-7.592152719648553,35.547455140819764,1.25,1.8929205284884674,-0.5245019912719755,-2.512439215468625,1.4634352329246738,-1.5184706033702966,0.4694666208263456,2.213899065198241,40.366957493545804,-18.272152424215633,0.9939686120983235,4,1.0050010681152344,-1.8399982452392578,-6.70999813079834,-8.079998016357422,26.81999969482422,1,0.45247155403373784,3.2528840462149318,52.7400016784668,2.016943015733955,53.22999954223633,3.4444432670707896,52.95000076293945,0.45247155403373784
5470,2013-04-10,54.84000015258789,55.040000915527344,52.95000076293945,53.45000076293945,1646700.0,0.042585584476183325,1.3351945068387472,-3.9714008566664125,63.439640879657105,57.98858993454084,-1.0083312438769667,-1.7307504549043387,-6.4650284699950475,-9.760485167400887,34.89430805397865,2.44000244140625,1.5361258800426896,1.5939996719360323,-0.5040536315065225,3.692052975378587,0.5449730202147549,2.6430263236573097,-3.5600013732910085,94.68083379495201,36.273303591139815,1.0490266517212767,4,-1.2350006103515625,-3.7749996185302734,-8.949999809265137,-10.319999694824219,23.049999237060547,2,0.37545587336429387,2.2467513165651893,52.599998474121094,3.2528840462149318,52.7400016784668,2.016943015733955,53.22999954223633,0.37545587336429387
5471,2013-04-11,54.83000183105469,55.72999954223633,53.63999938964844,54.72000122070313,1040200.0,-0.00018231804349710945,1.1884863809033062,0.07913716449859524,65.14620107427234,57.76067406380294,-1.115656077671943,-1.6427327732558012,-6.31603075400254,-9.647171908125898,34.30004824837452,2.0900001525878906,1.2209974094461913,1.4810012817382798,-0.7184716397064079,3.6804742031829676,0.3812648210159324,2.5807377424606273,-3.474803009033195,79.77533580045619,20.772047336261707,1.0997364607223439,4,-1.325002670288086,-2.81500244140625,-8.845002174377441,-10.310001373291016,24.659996032714844,3,0.4003282184063346,1.3351945068387472,54.84000015258789,2.2467513165651893,52.599998474121094,3.2528840462149318,52.7400016784668,0.4003282184063346
5472,2013-04-12,55.7400016784668,55.9000015258789,54.31000137329102,54.849998474121094,1342800.0,0.01659675026486518,1.6280931288324292,8.090893327785237,62.56281551527647,58.00410213110234,-2.1288122971047585,-2.445791250985735,-7.017497148974286,-10.423565616340156,33.85714350728784,1.5900001525878764,0.9792864494656897,2.2435010910034165,-0.18216283164387903,4.669165013650712,1.0306691296797652,3.456333052327068,-4.2098108276367086,96.53680189843017,39.30280957810131,1.212831961323649,4,-2.1500015258789062,-3.1650009155273438,-9.010001182556152,-10.655000686645508,21.639995574951172,4,0.4429493699898308,1.1884863809033062,54.83000183105469,1.3351945068387472,54.84000015258789,2.2467513165651893,52.599998474121094,0.4429493699898308
5473,2013-04-15,54.06000137329102,55.790000915527344,53.81999969482422,55.540000915527344,1571800.0,-0.030139939981824293,-1.0102023538204332,-1.662914846834019,48.903525833272724,56.6619762104815,-0.49104428394387156,-0.6618990499001214,-5.148376474833718,-8.627313521082634,33.39469642706048,1.970001220703125,0.6572495508492864,0.4760007858276438,-1.8950923980790648,2.8470939697343525,-0.7095458061257105,1.6615473777809981,-2.267621881958007,53.88472735442756,-0.45688269206977594,1.1855465919533554,4,-0.4700012207031321,-1.0500011444091868,-7.065001487731941,-8.710000991821296,25.409999847412102,0,0.48261190325233616,1.6280931288324292,55.7400016784668,1.1884863809033062,54.83000183105469,1.3351945068387472,54.84000015258789,0.48261190325233616
5474,2013-04-16,54.38999938964844,54.7400016784668,53.25,54.59000015258789,1450600.0,0.006104291675443019,4.959961242971474,0.135135692432206,50.266804924013414,56.7905746786975,-0.8369429209653276,-0.7947951814602447,-5.302797287128612,-8.84131370047178,33.3672834856483,1.4900016784667969,0.47059060401929287,0.654998779296875,-1.496950364698506,2.806947923292256,-0.42097579270081553,1.7309733512945655,-2.3511625762426718,48.81350014547582,-2.2424466266576815,1.075974571997689,4,-0.7999992370605469,-0.8549995422363281,-6.085000991821289,-7.760000228881836,24.040000915527344,1,0.48942825970408776,-1.0102023538204332,54.06000137329102,1.6280931288324292,55.7400016784668,1.1884863809033062,54.83000183105469,0.48942825970408776
5475,2013-04-17,54.040000915527344,54.31999969482422,52.77000045776367,54.06000137329102,1346300.0,-0.006434978452816598,4.740768736268782,0.10000190734139242,45.7204697659271,56.20613895933154,-0.29715101536337585,-0.2911820979156232,-4.751555962808865,-8.387830991742007,32.98394226002238,1.6199989318847656,0.3824382097768435,0.19800033569335795,-1.7751631936293393,2.171163865016055,-0.7885814289679942,1.1845821003547101,-1.7694942193731933,40.57508065096029,-4.693713806540913,0.9865817646613502,4,-0.4500007629394531,-0.5050010681152344,-5.552501678466797,-7.355001449584961,24.44000244140625,2,0.46965205076681493,4.959961242971474,54.38999938964844,-1.0102023538204332,54.06000137329102,1.6280931288324292,55.7400016784668,0.46965205076681493
5476,2013-04-18,52.86999893188477,54.1500015258789,51.959999084472656,54.13999938964844,6195700.0,-0.021650665503715638,2.395340172163484,63.49856952124354,39.76606904305738,54.42693733795724,0.9614120341327421,0.9586881903679441,-3.421028162456011,-7.103332191582986,32.260931350767,2.190002441406243,0.2601633351985626,-0.9915016174316307,-2.915076326411949,0.9320730915486877,-1.9532889719217863,-0.029714262941475056,3.0300025939941264,23.096428516103266,-18.06359923856069,0.9617873544901585,4,0.7200012207031179,0.6650009155273366,-4.052499771118171,-6.18499946594239,25.530002593994134,3,0.47323625805247804,4.740768736268782,54.040000915527344,4.959961242971474,54.38999938964844,-1.0102023538204332,54.06000137329102,0.47323625805247804
5477,2013-04-19,85.5999984741211,85.9000015258789,80.0999984741211,81.55000305175781,24895000.0,0.6190656365324334,1.4946241498970443,-3.188971624069247,87.6011435014421,57.59137586825017,-29.831083478048825,-30.718893502310507,-35.61524866746437,-39.5329376500633,33.32194864147755,33.03000259399413,1.1831235249859091,30.070498085021974,15.805087684415298,44.33590848562864,22.93779288471864,37.20320328532531,-33.63999938964844,99.11607828468564,53.62575868636557,7.132705200303334,4,-16.694997787475586,-17.079998016357422,-36.78249931335449,-38.91499900817871,-7.5800018310546875,4,-0.07137851307554355,2.395340172163484,52.86999893188477,4.740768736268782,54.040000915527344,4.959961242971474,54.38999938964844,-0.07137851307554355
5478,2013-04-22,82.33000183105469,87.47000122070312,80.9000015258789,84.4000015258789,8902000.0,-0.03820089604388255,-1.6653141128314646,-0.511111613458644,81.40204063555802,60.53430124138628,-24.49863177061134,-26.55887146779901,-31.829654096837608,-35.96318368597312,33.954481578706044,6.569999694824219,2.1059142036002427,25.371001434326175,6.785045488573616,43.956957380078734,16.078023461449888,34.663979407202454,-30.37000274658203,85.52520675743877,35.5541683743022,9.292977972876281,4,-12.615001678466797,-13.025001525878906,-33.49500274658203,-35.645002365112305,-3.94000244140625,0,-0.06012394591942771,1.4946241498970443,85.5999984741211,2.395340172163484,52.86999893188477,4.740768736268782,54.040000915527344,-0.06012394591942771
5479,2013-04-23,83.52999877929688,85.22000122070312,82.7699966430664,83.23999786376953,3542700.0,0.014575451494640346,-2.9837364082397237,-0.14009708129544926,84.24202534085623,62.84567729263064,-23.300062977496523,-26.829144070601025,-32.50076175898974,-36.84509926930644,34.30526687213605,2.8899993896484375,3.1157842009565258,25.10749835968018,3.1183811997969855,47.09661551956337,14.112939779738582,36.102056939621775,-30.149599609375002,88.9045277263267,31.958263240279145,10.994558579941598,4,-13.814998626708984,-14.224998474121094,-34.54249954223633,-36.84499931335449,-0.3899993896484375,1,-0.04860526299444923,-1.6653141128314646,82.33000183105469,1.4946241498970443,85.5999984741211,2.395340172163484,52.86999893188477,-0.04860526299444923
5480,2013-04-24,81.05000305175781,81.55999755859375,78.77999877929688,81.2699966430664,4471000.0,-0.029689881046110256,5.950036716671276,-0.7585961958380468,79.7165924449126,64.46460966714622,-18.675076585558806,-23.44767659781658,-29.50011860929346,-34.05102877708294,34.19541460781249,4.75,4.211964934080761,21.292002487182614,-2.797269653101438,45.381274627466674,9.247366417040581,33.33663855732465,-26.306019799804687,81.92059199457198,19.897591343928468,12.04463607014203,4,-11.335002899169922,-11.675003051757812,-31.587504386901855,-33.175003051757805,-0.720001220703125,2,-0.0323257575315441,-2.9837364082397237,83.52999877929688,-1.6653141128314646,82.33000183105469,1.4946241498970443,85.5999984741211,-0.0323257575315441
5481,2013-04-25,80.31999969482422,81.19000244140625,79.38999938964844,80.95999908447266,2875200.0,-0.009006827013534058,2.272714662227771,2.9091728801803365,78.37838334652987,66.22189498172995,-15.588354043105653,-21.829313230173625,-28.253341071744813,-33.011360187853185,34.02502601211991,1.8000030517578125,5.492488971580464,19.287499237060544,-6.351350972569193,44.92634944669028,6.468074132245675,32.10692434187541,-24.266975724121096,17.72152454399236,-44.89957550170516,12.81942510481487,4,-10.604999542236328,-10.944999694824219,-30.577500343322754,-32.14999961853027,-0.9899978637695312,3,-0.022908321026913425,5.950036716671276,81.05000305175781,-2.9837364082397237,83.52999877929688,-1.6653141128314646,82.33000183105469,-0.022908321026913425
5482,2013-04-26,79.0199966430664,80.9000015258789,78.37000274658203,80.31999969482422,2965100.0,-0.016185297020632095,1.0569039629324086,2.031256705528932,77.07045378475127,69.35155364300533,-11.88906890095329,-19.642230062024396,-26.46003560264925,-31.40690592078063,33.33943371793635,2.529998779296875,6.621406654481547,16.78499641418457,-9.89159118565793,43.46158401402707,3.446702614263316,30.123290214105815,-21.710293582363285,7.142791268952971,-56.56497746271413,13.338293799921248,4,-9.304996490478516,-9.644996643066406,-29.05999755859375,-30.71999740600586,-0.6599960327148438,4,-0.007846053448825385,2.272714662227771,80.31999969482422,5.950036716671276,81.05000305175781,-2.9837364082397237,83.52999877929688,-0.007846053448825385
5483,2013-04-29,78.33000183105469,80.41000366210938,78.25,79.0,1892900.0,-0.0087319013075694,-4.204816619174556,0.5153819970186744,76.20697624287747,72.2337949006569,-8.263303418508983,-17.95668332238276,-25.248150260617393,-30.402044669781688,33.43014138067706,2.160003662109375,7.868979115800627,14.878501510620119,-12.428439757380403,42.18544277862064,1.2250308766198543,28.531972144620383,-19.813886843951565,1.1478022531338525,-62.8061715433929,13.653470634000263,4,-8.615001678466797,-8.955001831054688,-28.107502937316895,-30.03000259399414,-1.3800048828125,0,-0.003957681357609433,1.0569039629324086,79.0199966430664,2.272714662227771,80.31999969482422,5.950036716671276,81.05000305175781,-0.003957681357609433
5484,2013-04-30,76.81999969482422,78.04000091552734,75.95999908447266,77.87999725341797,3698200.0,-0.0192774428818131,2.014484741264927,1.5820902320708738,72.72539750440178,75.23434242715409,-3.6174182235281336,-15.435267756986086,-23.221431827484842,-28.589306625585053,33.254452022486284,2.3700027465820312,9.205038332782124,12.223999404907232,-15.320369228057984,39.768368037872456,-1.548184911575376,25.99618372138984,-17.145729258377095,15.35715794077136,-42.863147649245896,13.772184316482612,4,-7.104999542236328,-7.444999694824219,-26.03749942779541,-27.959999084472656,1.1999969482421875,1,0.020437382205951815,-4.204816619174556,78.33000183105469,1.0569039629324086,79.0199966430664,2.272714662227771,80.31999969482422,0.020437382205951815
5485,2013-05-01,76.83000183105469,79.2300033569336,76.66999816894531,77.3499984741211,2466200.0,0.00013020224251758528,-5.095221660112079,0.4905640006909656,72.74607443456729,78.89878747065518,-0.0611179706929903,-14.27098923420526,-22.73328437370232,-28.28849141915363,34.32156255847024,2.5600051879882812,10.98141141424555,11.024001502990728,-16.433110740545928,38.481113746527384,-2.7045546187775926,24.752557624759056,-16.043902163237327,16.63484107383294,-37.253677161529254,13.728556121768328,5,4.884998321533203,-7.4550018310546875,-25.632502555847168,-27.555002212524414,5.9799957275390625,2,0.0821293428115375,2.014484741264927,76.81999969482422,-4.204816619174556,78.33000183105469,1.0569039629324086,79.0199966430664,0.0821293428115375
5486,2013-05-02,77.72000122070312,78.04000091552734,76.16000366210938,76.30000305175781,2159400.0,0.011584008439899485,-1.211765445063773,-2.730783338468536,72.7347982435976,77.24697133089468,3.290594497841795,-13.924026546616588,-23.06970452343569,-28.858065282921544,35.723322062702785,1.8799972534179688,12.946741937731673,10.675500869750977,-16.573761242517435,37.92476298201939,-2.949130186383229,24.300131925885182,-15.866545490770335,35.62755600034595,-12.334750027129829,13.624631056134204,5,3.9949989318847656,-8.345001220703125,-26.522501945495605,-28.44500160217285,5.4199981689453125,3,0.03358209687799518,-5.095221660112079,76.83000183105469,2.014484741264927,76.81999969482422,-4.204816619174556,78.33000183105469,0.03358209687799518
5487,2013-05-03,75.98999786376953,79.41000366210938,74.61000061035156,75.9000015258789,3752600.0,-0.02225943553475851,-2.595510369697281,0.06337778446395376,72.65963886740926,76.27559335665592,3.9270322698163227,-10.963582872295916,-20.774823635371007,-26.810930530706166,37.414097561810934,4.8000030517578125,15.177074313658125,7.807497596740717,-18.90840137107385,34.523396564555284,-5.550451887166574,21.165447080648,-13.111880314205926,23.793043574343148,-22.452655152898497,13.357949483907285,5,3.9250030517578125,-6.614997863769531,-24.79249858856201,-26.714998245239258,5.410003662109375,4,0.04395320517409318,-1.211765445063773,77.72000122070312,-5.095221660112079,76.83000183105469,2.014484741264927,76.81999969482422,0.04395320517409318
5488,2013-05-06,77.25,77.80000305175781,75.51000213623047,76.12000274658203,2233300.0,0.016581157674057767,1.0538093885887694,12.556035944387927,73.17518324391895,75.04594423477401,2.0904885700066558,-10.849466058375924,-21.478799693464538,-27.765129816835298,39.41664001440221,2.2900009155273438,17.868192704268807,7.841999816894528,-18.129536269413393,33.81353590320245,-5.143768226259439,20.82776786004849,-13.388207103590815,54.99995231631449,8.7040164634857,12.985768043153962,5,0.8349990844726562,-7.875,-25.577500343322754,-27.5,2.9800033569335938,0,0.01436893993982613,-2.595510369697281,75.98999786376953,-1.211765445063773,77.72000122070312,-5.095221660112079,76.83000183105469,0.01436893993982613
5489,2013-05-07,76.4000015258789,77.38999938964844,75.9800033569336,76.91999816894531,1738900.0,-0.011003216493476908,-1.0735342791587428,-0.4601751389160832,72.44078758261668,74.23752147229668,2.0369419973960703,-8.564094797880216,-20.037338351952513,-26.63655439024616,41.50840918610161,1.4099960327148438,16.08389604806768,5.80200119018555,-19.0852410109961,30.6892433913672,-6.641619910405282,18.245622290776375,-11.593880296497957,37.291662030752796,-9.326073043606797,12.443621100590827,5,1.5,-7.025001525878906,-24.66500186920166,-26.650001525878906,6.260002136230469,1,0.007198892819092251,1.0538093885887694,77.25,-2.595510369697281,75.98999786376953,-1.211765445063773,77.72000122070312,0.007198892819092251
5490,2013-05-08,75.43000030517578,76.43000030517578,74.81999969482422,76.41999816894531,1845600.0,-0.012696350802749112,2.1881132773845584,1.9038543363117508,72.73277091789136,73.61023120244796,2.3757448507110723,-6.295209671522258,-18.453029283548325,-25.39733508715026,42.5025769436176,1.6100006103515625,14.615085014784796,3.80249996185303,-20.020826353365024,27.625826277071084,-8.109163195755997,15.714163119462057,-9.717323876141947,17.08331611422468,-31.166763627109383,11.911663157609027,5,2.325000762939453,-6.055000305175781,-23.58000087738037,-25.68000030517578,4.879997253417969,2,0.03433642221148059,-1.0735342791587428,76.4000015258789,1.0538093885887694,77.25,-2.595510369697281,75.98999786376953,0.03433642221148059
5491,2013-05-09,76.77999877929688,77.12999725341797,74.94999694824219,75.2300033569336,2089200.0,0.01789736800555808,-1.0663429309054357,-1.565655320165535,25.822366425975417,67.91599927369508,0.526116326120686,-6.236186447274889,-19.250310942069035,-26.465935457957002,43.26337718386447,2.1800003051757812,12.834426933423003,4.054998588562015,-18.49865127355048,26.608648450674508,-7.221826342494225,15.331823519618261,-10.197029358596268,45.20826644371895,3.2522571509145948,11.276824931056245,5,0.7300033569335938,-7.404998779296875,-24.929999351501465,-27.029998779296875,1.970001220703125,3,0.07853606245332245,2.1881132773845584,75.43000030517578,-1.0735342791587428,76.4000015258789,1.0538093885887694,77.25,0.07853606245332245
5492,2013-05-10,80.43000030517578,81.04000091552734,76.52999877929688,76.61000061035156,2724600.0,0.04753844209311309,-1.2663308202358976,2.4645232106555883,44.89795583884197,64.43721922880225,-3.243981921588272,-8.37081046359944,-22.288950754959544,-29.80470930730229,44.20527105229507,4.510002136230469,11.40929830528954,6.470500183105472,-14.837101033759964,27.778101399970907,-4.183300425327246,17.12430079153819,-13.01154961247508,90.19291815697414,51.52783995626053,10.653800608432718,5,-2.604999542236328,-11.055000305175781,-28.40750026702881,-30.68000030517578,-1.6299972534179688,4,0.033693883801940716,-1.0663429309054357,76.77999877929688,2.1881132773845584,75.43000030517578,-1.0735342791587428,76.4000015258789,0.033693883801940716
5493,2013-05-13,80.1500015258789,81.83000183105469,79.16999816894531,79.52999877929688,3457400.0,-0.00348127288616773,-2.970142965320519,0.16230439688832524,40.45198762917704,60.85128479822172,-2.9934608809531653,-6.362188730358497,-21.36728422090019,-29.21227073615586,45.68230327220805,2.660003662109375,10.024294196334111,4.886001396179196,-14.3896376195666,24.161640411924992,-4.751818111693709,14.523820904052101,-11.92948881205811,76.03423975446634,41.91791598978347,9.6378195078729,5,-1.9300003051757812,-10.775001525878906,-27.91750144958496,-30.400001525878906,-2.279998779296875,0,0.015595757656927889,-1.2663308202358976,80.43000030517578,-1.0663429309054357,76.77999877929688,2.1881132773845584,75.43000030517578,0.015595757656927889
5494,2013-05-14,81.01000213623047,81.76000213623047,80.16000366210938,80.2699966430664,2169900.0,0.010729888883082461,-2.333359824522364,1.1935519596382207,49.87561911693606,58.31012309626269,-3.572267744231965,-5.402626808749702,-21.566907407437235,-29.775928815954543,47.73608433299737,1.6100006103515625,8.746936701085431,4.41500186920166,-12.297584861273549,21.12758859967687,-3.9412914960359444,12.771295234439265,-12.019509882134386,88.30243302514653,57.74486344655492,8.356293365237606,5,-2.7900009155273438,-11.320001602172852,-28.84500217437744,-31.26000213623047,-4.849998474121094,1,-0.009628425610768265,-2.970142965320519,80.1500015258789,-1.2663308202358976,80.43000030517578,-1.0663429309054357,76.77999877929688,-0.009628425610768265
5495,2013-05-15,79.41999816894531,81.0,78.37999725341797,80.19999694824219,1644600.0,-0.019627254972926944,1.2016784633533364,-1.054044580077118,47.343562600856345,55.48887469151367,-1.761474612439855,-1.9117421128186152,-19.38650706480894,-27.890869747688043,50.062890315905115,2.6300048828125,7.464113246589974,1.5559980392456083,-11.371089324994387,14.483085403485603,-4.907545642874396,8.019541721365613,-9.690325556184945,64.97090186476464,31.435151930215028,6.463543682119999,5,-1.1999969482421875,-9.704998016357422,-27.23749828338623,-29.669998168945312,-3.4399948120117188,2,0.040795839434191405,-2.333359824522364,81.01000213623047,-2.970142965320519,80.1500015258789,-1.2663308202358976,80.43000030517578,0.040795839434191405
5496,2013-05-16,77.88999938964844,79.30999755859375,75.8499984741211,78.66999816894531,2475200.0,-0.019264653923086295,2.3592263932920505,1.0,46.70938592948167,52.60551325396616,-0.22889657987447265,1.674661265229247,-17.309758569114678,-26.07682676072968,52.84368756602797,3.5699996948242188,6.445887630365917,-1.2250007629394588,-6.610578005569991,4.160576479691073,-3.917789384254718,1.4677878583758002,-7.450713632570356,34.11370853432779,-2.6465367382261817,2.6927886213152648,5,0.4350013732910156,-8.174999237060547,-25.554999351501465,-28.139999389648438,-1.220001220703125,3,0.031069433661684354,1.2016784633533364,79.41999816894531,-2.333359824522364,81.01000213623047,-2.970142965320519,80.1500015258789,0.031069433661684354
5497,2013-05-17,79.48999786376953,79.54000091552734,77.69000244140625,78.72000122070312,2622700.0,0.02054177027421744,3.2528566292213656,-0.9871767283540045,53.207951951718776,50.38693199927726,-1.430658071700762,-0.4285238307203372,-18.35441943304029,-27.375803308785294,50.18659876571676,1.8499984741210938,5.431682517320354,0.6804977416992131,-3.767799751731445,5.128795235129871,-1.543651005016116,2.904646488414542,-8.369483488146443,60.86952084112114,18.79469766690324,2.22414874671533,5,-1.1649971008300781,-9.77499771118164,-26.72999858856201,-29.73999786376953,-1.3899993896484375,4,-0.00930932046366062,2.3592263932920505,77.88999938964844,1.2016784633533364,79.41999816894531,-2.333359824522364,81.01000213623047,-0.00930932046366062
5498,2013-05-20,77.37999725341797,79.56999969482422,77.08000183105469,79.02999877929688,2072800.0,-0.02654422779036547,-1.2133389395444727,-2.1428684666831805,51.498922164688665,48.06005806395193,0.7819525352209666,1.3614214133648659,-15.787257960426437,-24.965212369320327,47.235972420678884,2.4899978637695312,4.26250943791436,-1.1820026397705021,-5.347382112099751,2.983376832558747,-3.2646923759351267,0.9006870963941225,-5.605503403991676,25.888288176640383,-18.757882903658487,2.0826897361646233,5,0.9450035095214844,-7.664997100830078,-24.297496795654297,-27.62999725341797,2.94000244140625,0,0.018351070673850778,3.2528566292213656,79.48999786376953,2.3592263932920505,77.88999938964844,1.2016784633533364,79.41999816894531,0.018351070673850778
5499,2013-05-21,79.47000122070312,79.87000274658203,77.48999786376953,77.61000061035156,1722400.0,0.027009615423485123,-1.2666647290482902,-1.127272054709644,56.35837704185435,46.24068096661448,-0.9239373947160487,-1.1049966190253429,-17.378007441748274,-26.727605367136732,44.14927263011038,2.4900054931640625,3.241101552046743,1.1110012054443388,-2.3753212024199257,4.597323613308603,-0.6321599984877935,2.854162409376471,-7.067687076425756,70.29129464120375,21.18887289184822,1.743161203932133,5,-1.0800018310546875,-9.755001068115234,-26.17000102996826,-29.720001220703125,1.05999755859375,1,-0.02013336415684197,-1.2133389395444727,77.37999725341797,3.2528566292213656,79.48999786376953,2.3592263932920505,77.88999938964844,-0.02013336415684197
5500,2013-05-22,78.43000030517578,81.44999694824219,77.66999816894531,79.4000015258789,1446100.0,-0.013086710702810533,-2.0361368998376075,-0.5215058615060256,51.69774916563805,49.11572349324366,0.6552749341493325,-0.2860075905368973,-15.836030106502108,-25.362874710148425,42.39107056103569,3.779998779296875,2.009937341134574,0.2020004272460909,-3.0474183597827107,3.4514192142748925,-1.4227089662683028,1.8267098207604846,-5.424978677841381,46.07147382231408,-4.539812181861954,1.6247093935143995,5,0.4099998474121094,-8.71500015258789,-24.86750030517578,-28.6200008392334,1.6299972534179688,2,-0.028942963588342696,-1.2666647290482902,79.47000122070312,-1.2133389395444727,77.37999725341797,3.2528566292213656,79.48999786376953,-0.028942963588342696
5501,2013-05-23,78.4800033569336,79.47000122070312,77.16000366210938,78.19000244140625,1663600.0,0.0006375500645574572,1.0352431494993832,-0.29896963976718577,56.474269554329354,50.40198057274225,0.9742276562971597,-0.5069163080293606,-15.384731703624993,-25.071467477587518,40.46939182495986,2.30999755859375,0.8372941210356402,0.3440032958984318,-2.756818152056937,3.4448247438538004,-1.2064074280792596,1.8944140198761232,-4.896382545864441,32.03668398558619,-21.059498131598616,1.5504107239776872,5,0.3599967956542969,-8.765003204345703,-24.917503356933594,-28.67000389099121,1.9499969482421875,3,-0.03185524838256937,-2.0361368998376075,78.43000030517578,-1.2666647290482902,79.47000122070312,-1.2133389395444727,77.37999725341797,-0.03185524838256937
5502,2013-05-24,78.4000015258789,78.45999908447266,76.7300033569336,77.5,859300.0,-0.0010193912797229476,2.3921596493458894,3.1034437399700088,53.18559790958941,51.816826159454735,0.822484893798503,-0.5014543392533994,-14.794667069341024,-24.662383013386687,38.728747124410965,1.75,-0.3048695265873391,0.29500122070312784,-2.780905901520896,3.3709083429271516,-1.242952340408877,1.8329547818151326,-4.260925498424399,35.381365178555555,-16.752169780697685,1.5379535611120105,5,0.404998779296875,2.6399993896484375,-24.837501525878906,-28.590002059936523,1.1199951171875,4,-0.022066368919170798,1.0352431494993832,78.4800033569336,-2.0361368998376075,78.43000030517578,-1.2666647290482902,79.47000122070312,-0.022066368919170798
5503,2013-05-28,78.0199966430664,79.61000061035156,76.94000244140625,79.27999877929688,1432900.0,-0.004847000961946013,1.7812396933946333,-1.4,54.60749016598908,52.34258960934952,0.9706484670224569,-0.15374780606427407,-13.883024495799248,-23.980106805659922,37.03066584988275,2.6699981689453125,0.39307630740869115,-0.06950340270995525,-3.1437604115085804,3.00475360608867,-1.6066319071092607,1.4676251016893502,-3.3476836078819474,27.330403340127596,-25.57838360687081,1.5371285043993101,5,0.6300010681152344,3.0200042724609375,-9.307496070861816,-13.224996566772461,2.6100006103515625,1,0.0010254016213393502,2.3921596493458894,78.4000015258789,1.0352431494993832,78.4800033569336,-2.0361368998376075,78.43000030517578,0.0010254016213393502
5504,2013-05-29,78.38999938964844,78.95999908447266,76.97000122070312,77.45999908447266,1094400.0,0.004742409157933558,-1.0837717248459138,-0.7380942289177783,58.71612437966305,53.60620758477249,0.21223324846894798,-0.42172121231445203,-13.675825145358914,-24.066568684299085,36.018138866235304,1.9899978637695312,0.4144009653291505,0.22199935913086222,-2.7954216555494327,3.239420373811157,-1.2867111482092923,1.7307098664710168,-3.2057788270432326,35.169455224930054,-21.351020274323965,1.5087105073401508,5,0.2599983215332031,1.5250015258789062,-8.879999160766602,-12.809999465942383,4.040000915527344,2,0.024620491391796673,1.7812396933946333,78.0199966430664,2.3921596493458894,78.4000015258789,1.0352431494993832,78.4800033569336,0.024620491391796673
5505,2013-05-30,83.13999938964844,83.94000244140625,78.26000213623047,78.43000030517578,2422800.0,0.060594464051332064,-1.2495071104510713,5.064513482694406,65.60351895180159,55.7055556983636,-4.41933170727593,-4.927383221308304,-17.798613158275657,-28.513705190566135,35.16951846803755,5.680000305175781,0.6639171321834425,4.656499481201166,0.9804697152666932,8.33252924713564,2.818484598233937,6.494514364168396,-7.4643476007193215,88.90425584823322,29.674231182624702,1.8380148829672334,5,-2.8049964904785156,-3.8649978637695312,-13.629999160766602,-17.559999465942383,-2.7600021362304688,3,-0.03139283894048872,-1.0837717248459138,78.38999938964844,1.7812396933946333,78.0199966430664,2.3921596493458894,78.4000015258789,-0.03139283894048872
5506,2013-05-31,80.33000183105469,82.97000122070312,80.11000061035156,82.18000030517578,1747700.0,-0.03379838319969508,-1.4978161283336942,-0.3927810687309771,49.744118752950335,55.32068534294488,-1.3709961590997466,-2.015142703512282,-14.399822207562408,-25.437102140096002,34.449083072528076,3.029998779296875,0.5735599942331362,1.7160018920898494,-2.0305392337143786,5.4625430178940775,-0.15726867081225748,3.5892724549919564,-4.182576064854615,49.93063704923341,-5.160432332248611,1.8732705629021107,5,0.005001068115234375,-1.0550003051757812,-10.785001754760742,-14.750001907348633,-0.34000396728515625,4,-0.003361188426570627,-1.2495071104510713,83.13999938964844,-1.0837717248459138,78.38999938964844,1.7812396933946333,78.0199966430664,-0.003361188426570627
5507,2013-06-03,79.33000183105469,81.0,77.45999908447266,80.83000183105469,1492300.0,-0.012448649037792192,2.8478347403512845,0.8108114795676398,47.97631048671805,54.929284045392585,-0.44262507980403143,-0.7927319614315138,-12.802772226355955,-24.19292520316138,33.841848637143336,3.5400009155273438,0.6239428941043457,0.5490016937255859,-2.997477655495615,4.095481042946787,-1.2242379808850217,2.3222413683361935,-2.729673046674492,34.142848423549104,-17.543135846042333,1.7732396746106036,6,1.0050010681152344,-0.05500030517578125,-9.785001754760742,-13.750001907348633,2.30999755859375,0,0.013866109274315974,-1.4978161283336942,80.33000183105469,-1.2495071104510713,83.13999938964844,-1.0837717248459138,78.38999938964844,0.013866109274315974
5508,2013-06-04,78.36000061035156,80.18000030517578,78.02999877929688,78.7699966430664,1041000.0,-0.012227419618228264,-3.0186955870713814,0.2733306884765625,43.495338283009474,53.50005751663205,0.7610402492001072,0.27899577304572176,-11.283039527786713,-22.977916835630445,33.20179849832588,2.1500015258789062,0.785678517528595,-0.4764995574951172,-3.9562114040683127,3.0032122890780784,-2.216355480781715,1.2633563657914806,-1.3248849285184434,19.94259894129855,-25.9916964918146,1.7398559232865993,6,1.9750022888183594,0.9150009155273438,-8.815000534057617,-12.780000686645508,6.339996337890625,1,0.014803420414491564,2.8478347403512845,79.33000183105469,-1.4978161283336942,80.33000183105469,-1.2495071104510713,83.13999938964844,0.014803420414491564
5509,2013-06-05,76.94999694824219,79.44999694824219,76.16000366210938,78.37999725341797,1737300.0,-0.017993921019994308,-1.1860515810151449,3.4878393717784104,43.88311279023983,52.63176458603225,1.984701962845179,1.825932914557015,-9.345118092099966,-21.30546539042806,32.2802127585842,3.2899932861328125,0.6510057225101633,-1.9140029907226506,-5.320563783297075,1.492557801851774,-3.617283387009863,-0.21072259443543828,10.520004272460938,10.1541569419656,-31.99356730025026,1.7032803962872123,6,3.100006103515625,2.3250045776367188,-7.404996871948242,-11.369997024536133,10.840003967285156,2,0.04782326772086831,-3.0186955870713814,78.36000061035156,2.8478347403512845,79.33000183105469,-1.4978161283336942,80.33000183105469,0.04782326772086831
5510,2013-06-06,78.0199966430664,79.1500015258789,77.0999984741211,77.30000305175781,1564200.0,0.013905129788944759,-2.6607107581011027,-0.5034919144440947,50.32944027055903,51.949005776724434,0.9503684478519432,1.0117932477103864,-9.86646109524662,-22.112274164361693,31.731160314546123,2.2000045776367188,0.7362373269055809,-0.9735031127929688,-4.006885872275916,2.0598796466899785,-2.4901944925344424,0.5431882669485049,9.22380462646484,27.312682052431096,-15.196490658615165,1.5166913797414756,6,2.0300064086914062,1.2550048828125,-8.474996566772461,-12.439996719360352,8.730003356933594,3,0.056524017583398534,-1.1860515810151449,76.94999694824219,-3.0186955870713814,78.36000061035156,2.8478347403512845,79.33000183105469,0.056524017583398534
5511,2013-06-07,82.80999755859375,84.72000122070312,77.97000122070312,77.98999786376953,3126500.0,0.06139452860323891,-1.7777817895822507,6.694503608099946,57.24257557737188,52.399781073144695,-3.532288309115316,-3.4818065623909433,-14.056629612964713,-26.609037566110445,31.457082524973888,6.75,0.6588299819281076,3.514997863769537,0.22051358251277975,6.809482145026294,1.8677557231411583,5.1622400043979155,4.212127758789066,77.6868667422476,35.951061885112296,1.6472421406283762,6,-2.3699951171875,-3.1449966430664062,-7.264997482299805,-17.229997634887695,2.6800003051757812,4,-0.02934428664191646,-2.6607107581011027,78.0199966430664,-1.1860515810151449,76.94999694824219,-3.0186955870713814,78.36000061035156,-0.02934428664191646
5512,2013-06-10,83.13999938964844,83.16999816894531,80.70999908447266,82.66000366210938,1511400.0,0.00398504819205181,8.111221000875979,0.09958418214310022,63.62345332594695,53.40155475758447,-3.485779911298451,-3.7928327741765315,-13.775110440734878,-26.636754501814096,30.538178373374148,2.4599990844726562,0.7981683819191971,3.7094997406005916,0.01930453129583043,7.399694949905353,1.864402135948211,5.554597345252972,3.66488349462891,81.54202941952413,36.24007434247762,1.8450976046523797,6,-2.6999969482421875,-3.4749984741210938,-7.594999313354492,-17.559999465942383,2.3700027465820312,0,-0.03788791855910345,-1.7777817895822507,82.80999755859375,-2.6607107581011027,78.0199966430664,-1.1860515810151449,76.94999694824219,-0.03788791855910345
5513,2013-06-11,81.4000015258789,84.83999633789062,81.08999633789062,81.91999816894531,1616700.0,-0.020928528705115412,-5.578906861728115,-1.0833359824522364,54.641651764465834,52.94883557811811,-1.3587997161493917,-2.0600039525248235,-11.399931439692864,-24.59146156867636,29.56429924024149,3.75,0.797600690134658,1.9070018768310604,-1.875685776294418,5.689689529956539,0.015658050268314128,3.7983457033938066,5.191983773955087,60.36868992286218,17.47474999927227,1.8913438265627396,6,-0.9000015258789062,-1.5700035095214844,-6.755001068115234,-15.820001602172852,5.3899993896484375,1,0.0029483766495168595,8.111221000875979,83.13999938964844,-1.7777817895822507,82.80999755859375,-2.6607107581011027,78.0199966430664,0.0029483766495168595
5514,2013-06-12,80.2300033569336,83.0199966430664,79.79000091552734,82.08000183105469,928200.0,-0.014373441609498494,-1.366294326587988,3.557712340625321,54.30210778299857,51.69312322602888,0.11136203084964791,-1.002854374041874,-9.592994910704618,-23.125301229797913,28.361129316179294,3.2299957275390625,0.8700559828645282,0.7760036468505831,-2.9565813456543424,4.508588639355509,-1.0902888494018725,2.6422961431030387,6.153342310145902,40.43935073243193,-1.967859564779431,1.8662924962524603,6,0.26999664306640625,-0.4000053405761719,-6.500003814697266,-14.650003433227539,8.279998779296875,2,0.05571473768263635,-5.578906861728115,81.4000015258789,8.111221000875979,83.13999938964844,-1.7777817895822507,82.80999755859375,0.05571473768263635
5515,2013-06-13,82.66000366210938,84.62000274658203,78.79000091552734,82.25,1945900.0,0.030287924760080243,1.6928403536654555,-0.22162378393536866,58.969953624435526,52.71821598952724,-2.6752132144124374,-3.3494014664444194,-11.302778477947527,-25.234338110890732,27.8917931303174,5.8300018310546875,1.0200322742718129,3.044003677368167,-0.9541624655586247,7.0421698202949585,1.044920605904764,5.04308674883157,3.518875164870721,68.26791520815935,23.534813215013344,1.999083071463396,6,-2.160003662109375,-2.830005645751953,-9.022502899169922,-17.08000373840332,5.579994201660156,3,0.0620614205920913,-1.366294326587988,80.2300033569336,-5.578906861728115,81.4000015258789,8.111221000875979,83.13999938964844,0.0620614205920913
5516,2013-06-14,80.30999755859375,82.8499984741211,79.91000366210938,82.31999969482422,1456300.0,-0.02842978465282653,-1.0925304973242722,-4.902400446594715,53.73483558022899,53.35805211102845,-0.36692970778892686,-0.8525078648997919,-8.255329728701184,-22.585910276296104,28.292662661483092,2.9399948120117188,1.0225423039467216,0.5729976654052678,-3.3510191924099786,4.497014523220514,-1.3890107635023554,2.535006094312891,5.6685037650889285,25.123930465267314,-19.933202999246774,1.9620084289076256,6,0.19000244140625,-0.41500091552734375,-6.744997024536133,-14.729997634887695,6.2400054931640625,4,0.08018929942947217,1.6928403536654555,82.66000366210938,-1.366294326587988,80.2300033569336,-5.578906861728115,81.4000015258789,0.08018929942947217
5517,2013-06-17,78.75,81.5,77.55999755859375,81.22000122070312,1821400.0,-0.019424699365176545,1.6006627252308963,1.228855022679395,51.364491866782544,54.23240250922546,1.2316652170786284,0.6842924184935555,-6.010663654352186,-20.724431390070293,28.350663153406174,3.94000244140625,0.4037252970745584,-0.9500000000000028,-4.897706685944314,2.9977066859443084,-2.9238533429721514,1.0238533429721457,7.032131370451211,16.34619012286681,-29.674608427972892,1.9738533429721536,6,1.75,1.5949974060058594,-5.307498931884766,-13.170000076293945,6.510002136230469,0,0.08558727446056547,-1.0925304973242722,80.30999755859375,1.6928403536654555,82.66000366210938,-1.366294326587988,80.2300033569336,0.08558727446056547
5518,2013-06-18,78.80000305175781,79.58999633789062,77.44999694824219,79.08000183105469,1967900.0,0.0006349593874008796,2.2923376684351378,0.11335977365111136,50.775640444611994,54.99823891526681,1.3976142849486024,0.7864488850918718,-5.34550425643576,-20.48269470798637,28.612575949277662,2.1399993896484375,0.36867930893775736,-0.9709972381591854,-4.792063617588269,2.8500691412698984,-2.8815304278737273,0.9395359515553565,6.789685764526567,18.828521782063383,-27.384912219065825,1.9105331897145452,6,2.169994354248047,1.5449943542480469,-5.200002670288086,-12.965002059936523,8.819999694824219,1,0.08515226934782438,1.6006627252308963,78.75,-1.0925304973242722,80.30999755859375,1.6928403536654555,82.66000366210938,0.08515226934782438
5519,2013-06-19,77.87000274658203,80.41999816894531,77.8499984741211,79.06999969482422,1685200.0,-0.011802033872574058,-3.1451424352427244,4.285722070844686,38.345876332317545,53.666731811017755,2.7623300374739017,1.6763844187124022,-3.6918896736526534,-19.255896196585034,28.890151014745868,2.5699996948242188,0.42807024144075,-1.820997619628912,-5.734477583340151,2.0924823440823275,-3.7777376014845316,0.13574236222670777,7.53109236661885,5.857816718043557,-33.51153914713693,1.9567399818556184,6,3.274993896484375,2.474994659423828,-4.072502136230469,-11.375001907348633,2.839996337890625,2,0.11454986328913219,2.2923376684351378,78.80000305175781,1.6006627252308963,78.75,-1.0925304973242722,80.30999755859375,0.11454986328913219
5520,2013-06-20,76.16000366210938,77.7300033569336,75.30000305175781,76.80000305175781,1877200.0,-0.02195966385204362,-1.0593217599327578,0.5333341810459926,40.30684268770217,51.78498371216557,4.672059828531431,3.380944181851362,-1.335440288847252,-17.241179859948403,28.506103683864016,2.5699996948242188,0.6380747830456954,-3.417496871948245,-7.606906279081102,0.7719125351846117,-5.512201575514666,-1.3227921683818238,9.056269622069678,11.390743467263814,-25.542099672614665,2.0947047035664257,6,3.9099960327148438,3.9099960327148438,-2.205002784729004,-9.665002822875977,3.5,3,0.16215858561290197,-3.1451424352427244,77.87000274658203,2.2923376684351378,78.80000305175781,1.6006627252308963,78.75,0.16215858561290197
5521,2013-06-21,75.9800033569336,76.87000274658203,74.19999694824219,75.88999938964844,4288600.0,-0.002363449271541085,1.8556169804777545,-0.140631332999547,41.904309223007935,49.37174547850569,4.225719084579879,3.5458449373537206,-0.4974305727037063,-16.76192002526514,28.16679130779297,2.6700057983398438,0.9557578843007661,-3.4724971771240263,-7.939757116619319,0.9947627623712663,-5.70612714687168,-1.238867207376373,8.839619117948615,24.383639240572478,-12.369146220718171,2.233629969747648,6,3.5399932861328125,3.5399932861328125,-2.012502670288086,-9.450002670288086,5.930000305175781,4,0.16135817274502862,-1.0593217599327578,76.16000366210938,-3.1451424352427244,77.87000274658203,2.2923376684351378,78.80000305175781,0.16135817274502862
5522,2013-06-24,76.66999816894531,77.18000030517578,73.4000015258789,75.02999877929688,1495200.0,0.009081268511799134,1.8421004325229742,18.221412223446638,45.85986737341039,48.39599165727729,2.8177560375929147,2.8665676452251745,-0.537167948400807,-17.11782207508159,27.88402329987739,3.779998779296875,1.06707569537528,-2.696002197265628,-7.313540244006688,1.9215358494754327,-5.004771220636158,-0.3872331738950976,7.5124467743385,46.58117103654395,7.383847945916671,2.30876902337053,6,2.3400039672851562,2.450000762939453,-2.6499977111816406,-9.834997177124023,3.1300048828125,0,0.1288640292000729,1.8556169804777545,75.9800033569336,-1.0593217599327578,76.16000366210938,-3.1451424352427244,77.87000274658203,0.1288640292000729
5523,2013-06-25,78.0999984741211,78.91000366210938,77.08000183105469,77.33999633789062,1070800.0,0.018651367410035924,-1.859397631295039,0.46341610919342385,52.814492189673544,48.230701035796734,0.9727140489896442,1.5208425734430904,-1.2327274717897438,-18.204098145820353,27.482564173247425,2.2400054931640625,0.6418668662909539,-1.2700019836425724,-5.882766616830253,3.342762649545108,-3.5763843002364126,1.0363803329512677,5.219850995770329,66.95155549517729,23.085727952576477,2.306382316593838,6,0.910003662109375,1.0200004577636719,-4.079998016357422,-10.314998626708984,2.6200027465820312,1,0.09167738542891124,1.8421004325229742,76.66999816894531,1.8556169804777545,75.9800033569336,-1.0593217599327578,76.16000366210938,0.09167738542891124
5524,2013-06-26,80.31999969482422,81.31999969482422,78.0199966430664,78.7699966430664,1495100.0,0.028425112216087012,-1.1639342622007653,2.039471967073232,55.3290149596929,47.82615229526977,-1.3781006880602718,-0.5767231399578634,-2.687987174652676,-20.074514692693526,27.27304004617498,3.3000030517578125,0.05075100765897389,0.853499221801755,-3.75369057844577,5.46068902204928,-1.4500956783220147,3.1570941219255246,2.2062619395462093,87.3737344546234,39.703273840766926,2.303594900123766,6,-2.1949996948242188,-1.2000007629394531,-6.299999237060547,-11.974998474121094,-0.8799972534179688,2,0.09088649252358283,-1.859397631295039,78.0999984741211,1.8421004325229742,76.66999816894531,1.8556169804777545,75.9800033569336,0.09088649252358283
5525,2013-06-27,80.52999877929688,81.7699966430664,79.66000366210938,81.55999755859375,1074800.0,0.002614530444105423,1.9103412714281205,-0.664514033136118,43.294121237362134,46.666072923840126,-2.1478885671776453,-1.0459067824747592,-2.1037539969214265,-19.91722556476782,26.05195659818376,2.1099929809570312,-0.20238009475512797,1.1939983367919922,-3.113162628546462,5.501159302130446,-0.9595821458772349,3.3475788194612193,1.2661620463942285,85.18520206513337,39.60507475423822,2.153580482669226,6,-2.9449996948242188,-1.4099998474121094,-6.477499008178711,-11.749998092651367,-1.5400009155273438,3,0.0022351956774406823,-1.1639342622007653,80.31999969482422,-1.859397631295039,78.0999984741211,1.8421004325229742,76.66999816894531,0.0022351956774406823
5526,2013-06-28,80.05999755859375,81.37999725341797,79.54000091552734,80.19999694824219,2204400.0,-0.0058363495321939185,-2.1186572182279004,0.13592189861041154,41.01516353345137,45.51614755346999,-1.9188687495907573,-0.6294426093951984,-0.7908881889031392,-19.094428476204058,24.748954306907116,1.839996337890625,-0.3887884008810687,0.7374973297119141,-3.558222865029066,5.033217524452894,-1.410362767658583,2.885357427082411,-6.659996032714844,79.56989149299226,36.94670887567999,2.147860097370492,6,-2.4749984741210938,-0.9399986267089844,-5.782497406005859,-10.754997253417969,-2.7299957275390625,4,-0.004996176725981405,1.9103412714281205,80.52999877929688,-1.1639342622007653,80.31999969482422,-1.859397631295039,78.0999984741211,-0.004996176725981405
5527,2013-07-01,80.43000030517578,85.47000122070312,80.30000305175781,81.44000244140625,2012800.0,0.004621568297091594,-7.141750920636065,7.21433242506812,46.92453722920978,45.088247196203085,-2.2635373169927533,-0.96214028918439,-1.3514959848242256,-19.110053646451668,24.766998547429157,5.410003662109375,-0.9244987944501162,1.0525001525878963,-3.27169754658928,5.376697851765073,-1.109598697000692,3.2145990021764845,-6.870398864746093,39.92847101102671,-0.4314342390639254,2.1620988495885904,7,-0.9949989318847656,-0.9949989318847656,-6.152500152587891,-11.125,-2.3799972534179688,0,0.018401135786622058,-2.1186572182279004,80.05999755859375,1.9103412714281205,80.52999877929688,-1.1639342622007653,80.31999969482422,0.018401135786622058
5528,2013-07-02,79.5199966430664,81.87999725341797,78.81999969482422,80.5999984741211,1620300.0,-0.011314231737617142,-1.4677442179549496,1.0693064819500993,47.71113389160856,46.12883136945764,-1.386463575508614,0.04134287582175489,-0.5411836635558842,-17.844013237149113,24.592761177956785,3.05999755859375,-1.19856728329124,0.08449668884277628,-4.213274524582687,4.382267902268239,-2.0643889178699624,2.233382295555515,-5.483979211425776,20.134215816493203,-19.380552874124497,2.148885606712732,7,-0.08499526977539062,-0.08499526977539062,0.40250396728515625,-10.214996337890625,-1.8499984741210938,1,0.003521207501406831,-7.141750920636065,80.43000030517578,-2.1186572182279004,80.05999755859375,1.9103412714281205,80.52999877929688,0.003521207501406831
5529,2013-07-03,80.62999725341797,80.86000061035156,79.05999755859375,79.62999725341797,863200.0,0.013958760779806179,1.4657462663169005,-0.9259243560943218,42.84705790002006,46.41107750415963,-2.306321296939686,-0.8209142268532617,-1.7787181371027145,-18.593496423220543,25.1166542517477,1.8000030517578125,-1.2667210119554824,1.0104972839355497,-3.1522056880525042,5.173200255923604,-1.0708542020584702,3.0918487699295696,-6.136620470214837,27.21800215458641,-8.301964145698125,2.0813514859940248,7,-1.1949958801269531,-1.1949958801269531,-0.7849979400634766,-11.324996948242188,-3.4799957275390625,2,0.0011162590890618773,-1.4677442179549496,79.5199966430664,-7.141750920636065,80.43000030517578,-2.1186572182279004,80.05999755859375,0.0011162590890618773
5530,2013-07-05,82.43000030517578,82.4800033569336,80.16999816894531,81.20999908447266,696800.0,0.022324235558392136,2.4999884403754566,1.220001220703125,57.77126706614693,48.17407282006397,-3.4904514210156634,-2.3964586017965246,-3.608018424725543,-20.01406494423326,25.794813132023855,2.3100051879882812,-1.2721232761663828,2.5900001525878906,-1.681731920310014,6.861732225485795,0.4541341161389312,4.72586618903685,-7.497558544472653,54.28571100777969,16.729845010897698,2.1358660364489555,7,-2.9949989318847656,-2.9949989318847656,-3.147500991821289,-13.125,-4.9499969482421875,4,-0.03627317545432285,1.4657462663169005,80.62999725341797,-1.4677442179549496,79.5199966430664,-7.141750920636065,80.43000030517578,-0.03627317545432285
5531,2013-07-08,80.37999725341797,83.25,80.01000213623047,83.25,915300.0,-0.024869623246005168,1.2578360718491561,-2.3524589138754783,55.767854954161585,49.27496032903632,-0.8388910426580196,-0.5669048307451021,-1.5882040783161244,-17.595729671501473,25.338389994606743,3.2399978637695312,-0.8901464743810834,0.6614971160888672,-3.3869468472534265,4.709941079431161,-1.3627248655822797,2.685719097760014,-5.026053114314834,23.45860452096018,-16.086972439181665,2.0242219816711473,7,0.8950042724609375,-0.9449958801269531,-0.5749950408935547,-11.074996948242188,-2.8499984741210938,0,-0.01729285191769936,2.4999884403754566,82.43000030517578,1.4657462663169005,80.62999725341797,-1.4677442179549496,79.5199966430664,-0.01729285191769936
5532,2013-07-09,79.98999786376953,82.0,79.01000213623047,80.70999908447266,1069600.0,-0.004851945794659196,-1.2313477874695393,0.25087126538836774,54.111935328925824,49.41912067784212,0.0799876861782991,-0.44796289996210703,-1.191638250894016,-16.845347127031353,24.716318585530395,2.9899978637695312,-0.42493392883231706,0.42899780273437216,-3.2907346831680826,4.148730288636827,-1.4308684402168552,2.2888640456855995,-4.2314114414024,26.41079206198581,-15.10451566528311,1.85986624295123,7,1.7550010681152344,-0.5549964904785156,-0.1849956512451172,-10.614997863769531,-1.7399978637695312,1,-0.033254108060423615,1.2578360718491561,80.37999725341797,2.4999884403754566,82.43000030517578,1.4657462663169005,80.62999725341797,-0.033254108060423615
5533,2013-07-10,81.63999938964844,81.7300033569336,79.76000213623047,80.0999984741211,1161100.0,0.02062759807406178,1.2906873073255118,-2.1388865341414824,62.409460643852164,50.205836864970934,-1.134345594642582,-2.191417615868872,-2.793520793078727,-18.108619081664123,23.74543066052321,1.970001220703125,0.08784429153230633,2.0669994354248047,-1.679167117864381,5.81316598871399,0.19391615878021184,3.9400827120693975,-5.492956375347873,62.02826836048907,15.341479913677553,1.8730832766445937,7,0.5050010681152344,-2.204998016357422,-1.8349971771240234,-12.264999389648438,-4.680000305175781,2,-0.04397349785313476,-1.2313477874695393,79.98999786376953,1.2578360718491561,80.37999725341797,2.4999884403754566,82.43000030517578,-0.04397349785313476
5534,2013-07-11,84.69999694824219,84.77999877929688,81.86000061035156,82.05000305175781,1475900.0,0.03748159702928344,1.0782923173830883,1.720774234460072,75.81616951085181,53.81939778424756,-3.919924200535988,-5.164131810652933,-5.7201704900658115,-20.759368832244803,23.465614196623704,3.1399993896484375,0.5716995336519801,4.903497314453119,0.5141374322438566,9.292857196662382,2.708817373348495,7.098177255557744,-8.180035605685518,98.61348565686217,45.501379261988326,2.1946799411046314,7,-2.5549964904785156,-5.264995574951172,-4.894994735717773,-15.324996948242188,-8.189994812011719,3,-0.0829988079408398,1.2906873073255118,81.63999938964844,-1.2313477874695393,79.98999786376953,1.2578360718491561,80.37999725341797,-0.0829988079408398
5535,2013-07-12,87.79000091552734,88.0,83.29000091552734,84.55000305175781,2087100.0,0.036481748271766534,1.573772781375919,1.2226435193182472,80.35987184194258,58.191032040746585,-6.561844421576524,-8.274332985244385,-8.638493583713242,-23.432532107515215,23.0665926078757,4.709999084472656,0.8980079108738721,7.737001419067383,2.1948881101192512,13.279114728015514,4.965944764593317,10.508058073541449,-10.912037977844818,97.66408081898473,39.22773548408838,2.7710566544740654,7,-4.380001068115234,-7.090000152587891,-8.127498626708984,-18.415000915527344,-12.510002136230469,4,-0.1211983059424544,1.0782923173830883,84.69999694824219,1.2906873073255118,81.63999938964844,-1.2313477874695393,79.98999786376953,-0.1211983059424544
5536,2013-07-15,86.75,87.62999725341797,85.66000366210938,87.08999633789062,1079000.0,-0.011846462064945662,1.7746424388304445,-0.10493721051255908,75.45452653870873,61.36103085291313,-4.99874001260703,-7.090667781525013,-7.464048738445001,-21.96026165567038,22.646007396650802,2.1299972534179688,0.9974472046053933,6.375000381469732,0.07368170858354972,12.676319054355915,3.224341045026634,9.52565971791283,-9.204714838578425,86.09565854250523,25.07908261383487,3.1506593364430935,7,-3.3400001525878906,-6.049999237060547,-7.087497711181641,-17.375,-10.199996948242188,0,-0.10685875092871933,1.573772781375919,87.79000091552734,1.0782923173830883,84.69999694824219,1.2906873073255118,81.63999938964844,-0.10685875092871933
5537,2013-07-16,85.48999786376953,87.0,84.9800033569336,86.41999816894531,1124400.0,-0.014524520302368504,-1.071802777114821,2.7353244771564493,68.82320888195866,63.70681696295203,-3.291646968764823,-5.586241369608359,-6.025700353070633,-20.261028733214573,23.01054993860909,2.0199966430664062,1.3614702232182339,4.777998352050787,-1.8688471294405247,11.424843833542099,1.4545756113051311,8.101421092796443,-7.317429812033254,69.53880112922477,8.889903779975825,3.3234227407456527,7,-1.9849967956542969,-4.789997100830078,-5.437496185302734,-16.11499786376953,-9.139999389648438,1,-0.09311029691633765,1.7746424388304445,86.75,1.573772781375919,87.79000091552734,1.0782923173830883,84.69999694824219,-0.09311029691633765
5538,2013-07-17,85.51000213623047,86.80000305175781,85.19999694824219,85.19999694824219,804400.0,0.00023399547269620236,-9.322447271921837,-0.33333880243156105,64.88811111675278,66.15582287592233,-2.6514408816152866,-5.352183778184354,-5.904068661135142,-19.854630932432826,23.43585880198587,1.600006103515625,1.8469117065319125,4.462502670288089,-2.4500569119679483,11.375062252544126,1.0062228791600631,7.918782461416114,-6.747788167598372,59.44628483241424,2.087932854123274,3.4562797911280208,7,-2.0050010681152344,-4.810001373291016,-5.457500457763672,-16.13500213623047,-7.1100006103515625,2,-0.08490237346344787,-1.071802777114821,85.48999786376953,1.7746424388304445,86.75,1.573772781375919,87.79000091552734,-0.08490237346344787
5539,2013-07-18,86.79000091552734,86.93000030517578,85.0999984741211,85.98999786376953,715600.0,0.01496899482305758,2.3888865341414824,2.580611817980459,66.91890376046206,67.17222695306846,-3.3142841815844974,-6.25010060086376,-6.9972353678806485,-20.679690095987738,23.697350540897062,1.8300018310546875,2.245643254186504,5.296501541137701,-1.898131678391536,12.491134760666938,1.6991849313730825,8.89381815090232,-7.473519785013167,74.30999321291523,19.62589198448059,3.5973166097646216,7,-3.2849998474121094,-6.090000152587891,-6.625001907348633,-17.415000915527344,-9.010002136230469,3,-0.1132619164346158,-9.322447271921837,85.51000213623047,-1.071802777114821,85.48999786376953,1.7746424388304445,86.75,-0.1132619164346158
5540,2013-07-19,88.51000213623047,89.95999908447266,86.69999694824219,86.98999786376953,2228700.0,0.019817965232852064,-2.1047549154956187,1.899998092658643,71.39239186070094,68.90828660935061,-4.5607508945414,-7.375581326367524,-8.475295056146493,-21.919273674922692,25.121352084517785,3.2600021362304688,2.7875873715961603,6.399002838134763,-0.9856478203930124,13.783653496662538,2.7066775088708823,10.091328167398643,-8.672509873547142,70.88357043714323,18.54813506093322,3.6923253292638845,7,-4.025001525878906,-6.8300018310546875,-8.345003128051758,-19.13500213623047,-10.560005187988281,4,-0.135577897529933,2.3888865341414824,86.79000091552734,-9.322447271921837,85.51000213623047,-1.071802777114821,85.48999786376953,-0.135577897529933
5541,2013-07-22,88.23999786376953,89.36000061035156,87.0,89.01000213623047,1805100.0,-0.003050550965362775,2.2108825178019056,-0.506580334287005,69.87274263385785,70.65948742100973,-3.4179931128684444,-6.471808242279394,-8.00501955848874,-21.210092887135033,26.99668593869321,2.3600006103515625,3.379003494251691,5.515998840332031,-1.7603825525170862,12.792380233181149,1.8778081439074725,9.15418953675659,-7.59270505534306,65.46179324629485,11.079554210133495,3.638190696424558,7,-3.3799972534179688,-6.55999755859375,-8.07499885559082,-18.86499786376953,-13.239997863769531,0,-0.14687215999802172,-2.1047549154956187,88.51000213623047,2.3888865341414824,86.79000091552734,-9.322447271921837,85.51000213623047,-0.14687215999802172
5542,2013-07-23,86.55000305175781,88.80999755859375,86.27999877929688,87.94999694824219,1219100.0,-0.019152253546298126,-1.6082428818625139,1.8181638031825298,67.20509313045059,71.1923354750762,-0.7818199460207893,-4.220040302222344,-6.247930711029852,-19.083895093787362,29.1166611269295,2.529998779296875,3.5790862702609445,3.3320037841796903,-3.5443302296568646,10.208337798016245,-0.10616322273858714,6.770170791097968,-5.157693741247641,29.83548138961712,-27.68594458934471,3.4381670069182775,7,-0.6400032043457031,-4.870002746582031,-6.352504730224609,-17.175003051757812,-10.610000610351562,1,-0.11554014612824326,2.2108825178019056,88.23999786376953,-2.1047549154956187,88.51000213623047,2.3888865341414824,86.79000091552734,-0.11554014612824326
5543,2013-07-24,85.26000213623047,87.4800033569336,84.5,86.94999694824219,1293600.0,-0.014904689428559714,1.1672691559693604,1.2071444141689374,61.232414647833934,69.57191826807423,1.2020923002958597,-2.4939948967058285,-4.895415771178136,-17.35038539946332,30.57425415151026,2.9800033569335938,3.968636426545089,1.6840026855468722,-4.805039348260323,8.173044719354067,-1.5605183313567181,4.9285237024504625,-3.182277643803303,13.919455378514447,-45.47565279910903,3.244521016903596,7,1.3649978637695312,-3.5800018310546875,-4.837503433227539,-15.885002136230469,-8.010002136230469,2,-0.10450391084758315,-1.6082428818625139,86.55000305175781,2.2108825178019056,88.23999786376953,-2.1047549154956187,88.51000213623047,-0.10450391084758315
5544,2013-07-25,87.62000274658203,87.88999938964844,84.0,84.7699966430664,1281300.0,0.02768004399742674,1.2949853038480061,-1.6863993210269468,62.25791013105108,67.5605891890863,-0.7824271103755365,-4.510301951958056,-7.1919146719841365,-19.25088680586677,31.420300290386717,3.8899993896484375,4.527824133621067,3.6790031433105526,-2.85993837690431,10.217944663525415,0.40953238320311414,6.948473903417991,-4.911696286791226,60.73831044727972,0.6681097574231103,3.2694707601074326,7,-0.6400032043457031,-5.94000244140625,-6.962505340576172,-18.24500274658203,-12.470001220703125,3,-0.10522712772983556,1.1672691559693604,85.26000213623047,-1.6082428818625139,86.55000305175781,2.2108825178019056,88.23999786376953,-0.10522712772983556
5545,2013-07-26,80.70999908447266,82.19999694824219,79.5999984741211,80.22000122070312,4072300.0,-0.07886331254855994,-2.005772750325241,0.17192870680701153,50.63388715536581,64.80274036871485,5.607334022915111,2.5443272915995294,-0.2461364564705235,-11.949153995061707,31.607488352291256,8.020004272460938,4.68236045785855,-3.2400005340576143,-9.759641462151762,3.2796403940365337,-6.4998209981046955,0.0198199299894668,9.25,11.372954584006573,-51.12542697069506,3.2598204640470754,7,4.069999694824219,0.970001220703125,0.03499794006347656,-11.334999084472656,-5.3300018310546875,4,-0.036302816731656584,1.2949853038480061,87.62000274658203,1.1672691559693604,85.26000213623047,-1.6082428818625139,86.55000305175781,-0.036302816731656584
5546,2013-07-29,79.66000366210938,81.33999633789062,79.12999725341797,79.98999786376953,1588000.0,-0.013009483760052287,-2.179838740662272,-0.6734604904632152,49.38180202857778,62.642584051672536,6.1975920397347295,3.755358900055981,0.877494054474397,-10.528399363929424,31.795119472722234,2.2099990844726562,4.289244613562943,-4.269996261596674,-10.842124158973405,2.302131635780057,-7.55606021028504,-0.9839323129083084,10.092795410156256,5.475272644444217,-59.0438117461682,3.2860639486883625,7,4.8849945068359375,2.0199966430664062,0.40999603271484375,-9.970003128051758,-1.3600006103515625,0,-0.021466314778498585,-2.005772750325241,80.70999908447266,1.2949853038480061,87.62000274658203,1.1672691559693604,85.26000213623047,-0.021466314778498585
5547,2013-07-30,81.91000366210938,85.72000122070312,81.0,81.48999786376953,3692700.0,0.028245040127586885,-5.7428515375938005,-1.2727672068989435,50.49469437141524,61.043315524412805,3.7843281236591935,1.7095727936526401,-1.3227880889176333,-12.401330809930343,31.469147005531816,6.05999755859375,3.478917305741078,-2.093996429443365,-8.532155308025182,4.344162449138452,-5.313075868734273,1.1250830098475433,7.417883337402344,31.735225236916158,-31.731647947712666,3.2190794392909057,7,2.6349945068359375,-0.23000335693359375,-2.3900070190429688,-12.195003509521484,-3.5300064086914062,1,-0.08436092483421365,-2.179838740662272,79.66000366210938,-2.005772750325241,80.70999908447266,1.2949853038480061,87.62000274658203,-0.08436092483421365
5548,2013-07-31,79.80000305175781,83.23999786376953,79.6500015258789,82.37000274658203,2060900.0,-0.025759986766153986,-1.5017372141305823,-6.118962416668181,40.698573008407394,58.12994544085117,5.586686713024633,4.0492326193743935,0.8814590942970568,-9.964856445552016,31.520248629131377,3.589996337890625,2.7498507928902995,-4.217997360229489,-10.616193821535319,2.18019910107634,-7.417095590882397,-1.0188991295765817,9.119968357910153,7.648466152408441,-49.250447942287494,3.199098230652913,7,4.7449951171875,3.7199974060058594,-0.7350025177001953,-10.085002899169922,-0.8100051879882812,2,-0.04837093311698237,-5.7428515375938005,81.91000366210938,-2.179838740662272,79.66000366210938,-2.005772750325241,80.70999908447266,-0.04837093311698237
5549,2013-08-01,80.72000122070312,81.9800033569336,80.26000213623047,80.58999633789062,2086300.0,0.01152879866869938,-3.354470476889498,-0.05058556352139645,35.37443525290789,54.127950262207506,4.151706675919641,3.3058138447592853,0.0009637344923589808,-10.545565197190555,31.574111847968705,2.1800003051757812,2.2621777460447703,-3.302499389648432,-9.690781236337386,3.085782457040523,-6.496640312992909,-0.10835846630395451,7.80837122271484,24.127511533808384,-26.474140795465946,3.1941409233444777,8,3.5249977111816406,3.2699966430664062,-1.6550006866455078,-11.005001068115234,1.2099990844726562,3,-0.042988121509259014,-1.5017372141305823,79.80000305175781,-5.7428515375938005,81.91000366210938,-2.179838740662272,79.66000366210938,-0.042988121509259014
5550,2013-08-02,79.44000244140625,81.20999908447266,78.5199966430664,80.68000030517578,1319800.0,-0.01585726907755025,1.3391372132751729,-9.538086854460094,35.02663567818149,50.256160600465684,4.4810559255681,4.585421066087292,1.3399335550904397,-8.928040206792957,31.066571583171548,2.69000244140625,1.845349281996178,-4.43299827575683,-11.11154864494749,2.2455520934338296,-7.772273460352153,-1.0937230911615075,8.712434994411709,12.777850186337247,-31.95705388612579,3.339275184595327,8,4.224994659423828,4.799995422363281,-0.8175029754638672,-9.72500228881836,1.8799972534179688,4,-0.05400303101314208,-3.354470476889498,80.72000122070312,-1.5017372141305823,79.80000305175781,-5.7428515375938005,81.91000366210938,-0.05400303101314208
5551,2013-08-05,78.98999786376953,79.80999755859375,78.02999877929688,79.48999786376953,1036500.0,-0.00566471001770974,2.1228065478978997,0.4032265011167238,36.228817120874155,46.8143521549572,3.890041287374274,5.192155550666428,1.8432839422068668,-8.145447723248267,30.310697270984043,1.779998779296875,1.211466584630429,-4.813502883911127,-11.671620704022018,2.044614936199764,-8.242561793966573,-1.3844439738556815,8.58449312448333,12.48372925479987,-27.910993861481032,3.4290589100554434,8,3.970001220703125,5.005001068115234,-0.6374988555908203,-9.27499771118164,0.8199996948242188,0,-0.0457019965562927,1.3391372132751729,79.44000244140625,-3.354470476889498,80.72000122070312,-1.5017372141305823,79.80000305175781,-0.0457019965562927
5552,2013-08-06,77.33000183105469,78.9800033569336,76.86000061035156,78.66000366210938,930700.0,-0.021015268737920034,1.1522857187117563,2.660003662109375,33.79556062301086,43.76581281886574,4.58701518686054,7.0016308896344555,3.541015453216204,-6.159459432748804,29.786568287094855,2.1299972534179688,0.20155618023596844,-6.340499114990237,-13.601353931959295,0.9203557019788207,-9.970926523474759,-2.7100717065057154,9.480929780481702,7.366793464547815,-29.35323577207105,3.6304274084845267,8,5.0449981689453125,6.079998016357422,1.0224971771240234,-7.615001678466797,4.069999694824219,1,0.012543659611211622,2.1228065478978997,78.98999786376953,1.3391372132751729,79.44000244140625,-3.354470476889498,80.72000122070312,0.012543659611211622
5553,2013-08-07,78.05000305175781,78.5199966430664,76.80000305175781,77.30999755859375,974400.0,0.009310761718021698,1.047620345140781,-0.5563943416357858,32.29335949007947,40.43641830320223,3.058337933377828,6.323073318453979,2.8801447791445725,-6.538307861829338,29.227344899362777,1.7199935913085938,-0.8207552308606978,-5.440998077392578,-13.08082056804318,2.1988244132580235,-9.260909322717879,-1.6210868320672773,7.765835459660096,24.131272709598456,-7.5102694353671815,3.819911245325302,8,3.2099990844726562,5.329998016357422,1.3849983215332031,-8.335002899169922,0.1999969482421875,2,0.004227984481196323,1.1522857187117563,77.33000183105469,2.1228065478978997,78.98999786376953,1.3391372132751729,79.44000244140625,0.004227984481196323
5554,2013-08-08,77.66999816894531,78.41999816894531,77.22000122070312,78.41999816894531,707500.0,-0.004868736296659737,2.1999918619791665,-1.0135059900612409,26.778058858774827,37.78577071469212,2.0992666007551435,6.481725768067108,3.3041555430776555,-5.800887287947802,27.95778303348052,1.1999969482421875,-1.7626296365699687,-5.469503021240229,-13.511420532190087,2.5724144897096295,-9.490461776715165,-1.4485442657652925,7.063940087313384,19.727798182437844,-6.662798461185645,4.020958755474931,8,3.5900039672851562,5.710002899169922,1.7650032043457031,2.765003204345703,-1.4899978637695312,3,0.01699497522779647,1.047620345140781,78.05000305175781,1.1522857187117563,77.33000183105469,2.1228065478978997,78.98999786376953,0.01699497522779647
5555,2013-08-09,77.1500015258789,78.11000061035156,76.77999877929688,77.29000091552734,798600.0,-0.006694948568626513,-2.022714662227771,0.18666585286458334,26.494281349086734,35.242712861415335,2.3033985881405243,6.496825004845647,3.7098928415601904,-4.931332784478087,26.029414751123888,1.3300018310546875,-2.5470691896082656,-5.457499694824222,-13.61103371884515,2.6960343291967064,-9.534266706834686,-1.3807326828137576,6.631864505839687,12.211316687985335,-8.85546391121002,4.076767012010461,8,4.099998474121094,6.219997406005859,2.2849998474121094,3.2849998474121094,0.8799972534179688,4,0.06195720913490188,2.1999918619791665,77.66999816894531,1.047620345140781,78.05000305175781,1.1522857187117563,77.33000183105469,0.06195720913490188
5556,2013-08-12,77.4800033569336,77.83999633789062,76.05999755859375,76.83999633789062,1062400.0,0.004277405373012133,1.6176587735684995,-4.57149863760218,29.599643893001797,32.92104058603607,1.8233929909471556,5.730537506460507,3.357699015444183,-4.915569944727849,24.08511157373121,1.779998779296875,-3.6208703134398803,-4.663998031616217,-12.879706380517476,3.5517103172850426,-8.771852206066853,-0.5561438571655799,5.321601259445956,48.63023899292192,27.48820288581637,4.107854174450631,8,2.169994354248047,5.529994964599609,1.9549980163574219,1.9549980163574219,-0.37000274658203125,0,0.049561127665425975,-2.022714662227771,77.1500015258789,2.1999918619791665,77.66999816894531,1.047620345140781,78.05000305175781,0.049561127665425975
5557,2013-08-13,77.52999877929688,78.06999969482422,76.04000091552734,77.69000244140625,1679000.0,0.0006452687170515059,3.4130496077488264,-0.25000298019955414,31.586459876977358,31.90858357143273,1.2144700087024063,5.326726584983248,3.317872919430229,-4.612167622531473,22.30045431292863,2.029998779296875,-3.939073152312517,-4.2160026550293,-12.519966208940374,4.087960898881775,-8.367984431984837,-0.06402087807376233,4.192948707836948,60.08066252791809,36.454244241397184,4.151981776955539,8,1.4800033569335938,5.470001220703125,2.825002670288086,1.9050025939941406,-1.2399978637695312,1,0.029407955826070697,1.6176587735684995,77.4800033569336,-2.022714662227771,77.1500015258789,2.1999918619791665,77.66999816894531,0.029407955826070697
5558,2013-08-14,78.25,78.97000122070312,76.4000015258789,77.11000061035156,1286000.0,0.009286743609434822,-1.007814176382233,-7.12483311081442,25.78810468870688,30.84343573096595,0.28103236767800865,4.2529896980445585,2.6478879944657194,-4.994947286083658,20.36414493559471,2.5699996948242188,-4.14055214821434,-3.1330013275146484,-11.378689758015028,5.112687102985731,-7.255845542764831,0.9898428877355343,2.450017104244651,75.4265820576449,54.16083618622763,4.122844215250187,8,0.375,4.75,2.3400001525878906,1.1850013732910156,-2.0999984741210938,2,0.040255610554363,3.4130496077488264,77.52999877929688,1.6176587735684995,77.4800033569336,-2.022714662227771,77.1500015258789,0.040255610554363
5559,2013-08-15,76.95999908447266,78.26000213623047,76.5999984741211,77.38999938964844,1440000.0,-0.01648563470322484,-1.886959060059841,-0.3771934521021001,36.34376851087287,30.989783823487215,1.0969427010027317,5.02650344797749,4.019402096864752,-3.380105429680924,18.29606342636226,1.660003662109375,-4.607947181129646,-3.931502151489255,-11.98990608825612,4.12690178527761,-7.960704119872688,0.09769981689417762,2.9012151058028763,31.399251642402763,8.515222404164287,4.029201968383432,8,0.9650001525878906,6.040000915527344,3.8300018310546875,2.4750022888183594,-1.3700027465820312,3,0.016761966357502267,-1.007814176382233,78.25,3.4130496077488264,77.52999877929688,1.6176587735684995,77.4800033569336,0.016761966357502267
5560,2013-08-16,76.51000213623047,77.36000061035156,76.25,76.86000061035156,3036200.0,-0.00584715376293421,-1.551717485289346,0.8139493621475843,38.00456136782928,31.187088739815565,1.2154261068200753,4.7762776928324655,4.512869287720179,-2.6058638026091927,15.514710001714194,1.1100006103515625,-4.638071771573692,-3.781499099731448,-11.214156482872653,3.6511582834097567,-7.497827791302058,-0.06517040816083863,2.6633936645903873,16.040995622863182,-8.671479491372846,3.716328691570603,8,1.0,6.489997863769531,4.279998779296875,2.924999237060547,-1.9800033569335938,4,-0.004313185490010807,-1.886959060059841,76.95999908447266,-1.007814176382233,78.25,3.4130496077488264,77.52999877929688,-0.004313185490010807
5561,2013-08-19,75.27999877929688,76.83000183105469,75.22000122070312,76.44999694824219,976400.0,-0.016076373318399617,-1.4961379685596339,3.342866485013624,22.625910203731905,29.94601647100679,2.082857169980727,5.254994060011782,5.618526731450373,-1.063300310016345,12.72836347498445,1.6100006103515625,-4.65292036721128,-4.363502502441406,-11.10612981091208,2.3791248060292673,-7.734816156676743,-0.9921888482060695,3.329385942171143,1.5999348958333333,-21.306150386566372,3.3713136542353372,8,1.81500244140625,7.310001373291016,6.775001525878906,5.420001983642578,-0.6100006103515625,0,0.03653028752115617,-1.551717485289346,76.51000213623047,-1.886959060059841,76.95999908447266,-1.007814176382233,78.25,0.03653028752115617
5562,2013-08-20,76.55000305175781,77.19000244140625,75.01000213623047,75.33999633789062,953400.0,0.01687040771857995,-1.3315572165284941,-1.034195391055988,35.58119446351229,30.311331468054885,0.7717301754371988,3.3701939291745475,4.225731790035724,-2.01242165277543,10.090690172224589,2.1800003051757812,-4.5445181822097,-2.5934982299804688,-8.625331746268898,3.438335286307961,-5.6094149881246835,0.42241852816374603,1.381504969557227,38.888920999142655,13.472340792932247,3.015916758144213,8,0.4399986267089844,5.93499755859375,5.504997253417969,4.149997711181641,-0.0200042724609375,1,0.007315447893778915,-1.4961379685596339,75.27999877929688,-1.551717485289346,76.51000213623047,-1.886959060059841,76.95999908447266,0.007315447893778915
5563,2013-08-21,76.3499984741211,78.13999938964844,75.80000305175781,76.51000213623047,1010400.0,-0.0026127311517086804,-2.714296094459582,-0.13223369777676894,29.289107477449917,30.59033687012989,0.7881073303679216,3.023472820942686,4.3541838643009925,-1.4739513416680836,8.074427385260154,2.339996337890625,-4.467884535718326,-2.3480026245117216,-7.762252651193592,3.0662474021701485,-5.0551276378526495,0.35912238882920633,-1.339996337890625,41.230656550480774,15.004490424652577,2.707125013340935,8,0.6400032043457031,6.135002136230469,5.75250244140625,4.350002288818359,-0.25,2,-0.0007858226560946147,-1.3315572165284941,76.55000305175781,-1.4961379685596339,75.27999877929688,-1.551717485289346,76.51000213623047,-0.0007858226560946147
5564,2013-08-22,78.4000015258789,78.5999984741211,76.79000091552734,76.83999633789062,779600.0,0.02685007325118227,-1.1807251618952197,-9.749809269502194,45.406362448331485,32.69167921449042,-1.2823028207758682,0.2606791989298358,2.292692574779167,-3.1690141257037254,6.241887081448106,2.25,-4.110543543709042,0.16300048828125568,-3.2545474210007654,3.580548397563277,-1.545773466359762,1.8717744429222734,-3.3899993896484375,94.42904868366246,63.75464188635415,1.708773954641014,8,-1.4099998474121094,4.084999084472656,3.7024993896484375,2.299999237060547,-2.5800018310546875,3,-0.028698979033275895,-2.714296094459582,76.3499984741211,-1.3315572165284941,76.55000305175781,-1.4961379685596339,75.27999877929688,-0.028698979033275895
5565,2013-08-23,77.77999877929688,79.0,77.29000091552734,78.4000015258789,835900.0,-0.007908198144324974,-1.1375008940705242,-0.397436336337805,44.73456178175707,34.37333675768545,-0.6297633786600159,0.6850412169854678,2.8154275768278296,-2.1733156922665273,6.078412738006701,1.7099990844726562,-3.7746280605901177,-0.31050224304199503,-3.5269778156282,2.90597332954421,-1.9187400293350976,1.2977355432511075,-2.626396789550782,69.42351193264713,34.94247307230268,1.6082377862931028,8,-0.7749977111816406,4.7050018310546875,4.322502136230469,2.920001983642578,-0.7600021362304688,4,-0.0281563702208385,-1.1807251618952197,78.4000015258789,-2.714296094459582,76.3499984741211,-1.3315572165284941,76.55000305175781,-0.0281563702208385
5566,2013-08-26,77.94999694824219,78.7300033569336,77.41999816894531,77.69000244140625,717400.0,0.002185628331361711,-2.275000476835339,-0.4193441210853381,53.09997085575736,36.76372686643878,-0.8114103305928069,0.40092046543895776,2.6238909180882217,-1.9679249892005544,6.064591777892563,1.3100051879882812,-3.2621982425258977,-0.05500373840331463,-3.1855777055680505,3.0755702287614213,-1.6202907219856826,1.5102832451790533,-2.5656110778808596,73.68411995173784,34.295552809852154,1.5652869835823657,8,-0.9449958801269531,4.235004425048828,5.132503509521484,3.7300033569335938,-1.2099990844726562,0,-0.04387425661114708,-1.1375008940705242,77.77999877929688,-1.1807251618952197,78.4000015258789,-2.714296094459582,76.3499984741211,-0.04387425661114708
5567,2013-08-27,75.0,77.37999725341797,74.66999816894531,77.02999877929688,1055400.0,-0.03784473462136184,-1.0148673791210039,-7.807852573507835,37.53066103060988,38.06845534887245,1.9466793748226223,2.958371436705164,5.5679171554661195,1.3396469825312494,4.996777432460045,3.279998779296875,-2.7492181314825217,-2.6595005035400447,-5.4859141446766415,0.16691313759655202,-4.072707324108336,-1.2462936829717535,4.0,7.621286177939254,-32.305228447515276,1.4132068205682975,8,1.8349990844726562,6.739997863769531,8.270000457763672,6.680000305175781,2.160003662109375,1,-0.004400024414062509,-2.275000476835339,77.94999694824219,-1.1375008940705242,77.77999877929688,-1.1807251618952197,78.4000015258789,-0.004400024414062509
5568,2013-08-28,75.94000244140625,77.01000213623047,74.9000015258789,75.13999938964844,1084700.0,0.012533365885416758,-2.2968790978232363,-0.39409041025872305,43.2369250518369,38.83436163120178,0.7202908597945736,1.8070063450758056,4.6311318161307895,0.7741396739805282,4.326894027371038,2.1100006103515625,-2.3504618913119515,-1.5264980316162138,-4.263221351957455,1.2102252887250273,-2.8948596917868343,-0.15813637144559323,2.9733975219726574,29.330340309615856,-12.607914582401783,1.3683616601706234,8,0.8949966430664062,5.339996337890625,7.854997634887695,5.739997863769531,1.2699966430664062,2,0.007769243072461851,-1.0148673791210039,75.0,-2.275000476835339,77.94999694824219,-1.1375008940705242,77.77999877929688,0.007769243072461851
5569,2013-08-29,77.25,78.1500015258789,75.54000091552734,75.79000091552734,704600.0,0.017250428186442512,-1.6632671729576762,1.8249918937992333,50.36818263791469,40.208097327877944,-0.608203052623594,0.23580572614667972,3.3696212518281072,-0.1477077793222037,3.429046265832075,2.6100006103515625,-1.9962910201739277,-0.04300041198730753,-2.3111050667503292,2.225104242775714,-1.1770527393688184,1.0910519153942033,1.578531927490232,59.58431270284842,13.31219197685894,1.13405232738151,8,-0.41500091552734375,4.029998779296875,6.902500152587891,4.430000305175781,-1.7699966430664062,3,-0.01488675114406346,-2.2968790978232363,75.94000244140625,-1.0148673791210039,75.0,-2.275000476835339,77.94999694824219,-0.01488675114406346
5570,2013-08-30,75.1500015258789,77.86000061035156,74.83000183105469,77.12000274658203,2105200.0,-0.02718444626693972,-1.321837602090629,-1.34931675071199,42.41042050621385,42.40637625037594,1.4288505360633934,2.1058996823263385,5.549831066846963,2.296403548002104,3.1735746811139833,3.029998779296875,-1.6397663501894328,-1.9284988403320256,-4.152674148753931,0.29567646808988,-3.0405864945429784,-0.8164111861210728,3.595359726440421,11.822727674183927,-32.74035994980758,1.1120876542109506,8,1.68499755859375,5.0449981689453125,9.179998397827148,6.529998779296875,-2.9300003051757812,4,0.00891547778232038,-1.6632671729576762,77.25,-2.2968790978232363,75.94000244140625,-1.0148673791210039,75.0,0.00891547778232038
5571,2013-09-03,75.37999725341797,77.56999969482422,74.0199966430664,76.19999694824219,2346400.0,0.003060488660933114,-1.005650922962532,0.4162432419872043,43.07791165921332,43.23934482767606,1.3572618997411325,1.6775960582043012,5.4101758703801295,2.4155112339389007,3.1828738840848745,3.5500030517578125,-1.5291476741383718,-1.518003082275385,-3.673901965900555,0.6378958013497851,-2.595952524087963,-0.44005364046280704,3.283856737233876,32.92975792864954,-9.270984070215938,1.0779494418125821,9,1.1300010681152344,4.490001678466797,7.850002288818359,6.3000030517578125,-5.229995727539077,1,0.021756426763123393,-1.321837602090629,75.1500015258789,-1.6632671729576762,77.25,-2.2968790978232363,75.94000244140625,0.021756426763123393
5572,2013-09-04,78.30000305175781,78.55000305175781,74.91000366210938,75.43000030517578,1279300.0,0.03873714386753235,1.1602352658853148,-3.5000046520715675,50.141012466930704,45.556223159840584,-1.4398125933105774,-1.229026488117512,2.5940599533479656,-0.14939739575486044,3.399688669271611,3.6399993896484375,-1.3462660981807204,1.3535026550293026,-0.8853629500402604,3.5923682600988656,0.23406985249451395,2.472935457564091,-4.280006408691406,94.48124401059694,54.15007850800794,1.1194328025347815,9,-1.7900047302246094,1.5699958801269531,4.812496185302734,3.3799972534179688,-7.310005187988281,2,-0.019923437128822163,-1.005650922962532,75.37999725341797,-1.321837602090629,75.1500015258789,-1.6632671729576762,77.25,-0.019923437128822163
5573,2013-09-05,78.37999725341797,79.91000366210938,78.12000274658203,78.12999725341797,945900.0,0.0010216372738489632,-12.259805583813723,0.08710793057523453,54.29781416979555,46.54416224000325,-1.3427764130361197,-1.3523673370596612,2.574926919896967,0.15660056492779972,3.6038595255404404,1.7900009155273438,-0.8308571553131685,1.4169971466064482,-0.8606385854747458,3.694632878687642,0.2781792805658512,2.555815012647045,-4.3600006103515625,74.02369124952234,31.217567219546453,1.1388178660405996,9,-1.4149971008300781,0.25,4.732501983642578,3.3000030517578125,-7.459999084472656,3,-0.015565113983917578,1.1602352658853148,78.30000305175781,-1.005650922962532,75.37999725341797,-1.321837602090629,75.1500015258789,-0.015565113983917578
5574,2013-09-06,78.98999786376953,79.19999694824219,75.7300033569336,79.05999755859375,1500400.0,0.007782605661228903,18.828621253405995,-0.279998779296875,57.43403641433264,47.95521497695609,-2.0789037607004985,-1.9588370201619227,1.962562339395987,-0.06521121802734342,3.9953071088627223,3.4699935913085938,-0.5789026807100583,1.9609977722167997,-0.4739655451503495,4.395961089583949,0.743516113533218,3.1784794309003814,-4.734400939941409,84.3802257728153,36.61096575172495,1.2174816586835746,9,-2.0249977111816406,-0.9899978637695312,5.042501449584961,2.69000244140625,-5.279998779296875,4,-0.022534483193261456,-12.259805583813723,78.37999725341797,1.1602352658853148,78.30000305175781,-1.005650922962532,75.37999725341797,-0.022534483193261456
5575,2013-09-09,81.93000030517578,82.16000366210938,78.25,79.12999725341797,1316900.0,0.03721993316769967,1.398768067101026,-40.000217983651225,68.08047576869544,49.6197155228381,-4.881682215662096,-4.766767398040756,-0.9524596607846263,-2.5903994139313795,4.279228152564375,3.910003662109375,-0.14592757379713817,4.662000274658197,1.3844622857753706,7.939538263541024,3.023231280216777,6.300769269099618,-7.448227111816408,97.17440837095697,41.76541239643568,1.6387689944414146,9,-3.8400001525878906,-3.8400001525878906,2.187498092651367,-0.25,-8.580001831054688,0,-0.07872570394503853,18.828621253405995,78.98999786376953,-12.259805583813723,78.37999725341797,1.1602352658853148,78.30000305175781,-0.07872570394503853
5576,2013-09-10,81.31999969482422,82.73999786376953,79.5,82.44999694824219,1295700.0,-0.007445387624550381,2.7894732145645666,-0.40357000779287305,63.451764636020286,52.49983814566148,-4.183292917732615,-4.062626465317038,-0.3088999647417552,-1.5462388100412738,4.39854057318802,3.2399978637695312,-0.06752684418371757,3.859999847412112,0.11378239226064579,7.606217302563579,1.986891119836372,5.7331085749878525,-6.377532673339843,81.86463319929103,23.359426218639392,1.8731087275757363,9,-2.94000244140625,-2.94000244140625,2.632497787475586,0.3600006103515625,-5.8600006103515625,1,-0.11190357240864923,1.398768067101026,81.93000030517578,18.828621253405995,78.98999786376953,-12.259805583813723,78.37999725341797,-0.11190357240864923
5577,2013-09-11,79.80999755859375,81.5,79.26000213623047,81.37000274658203,974000.0,-0.018568644145316893,1.461536526780437,1.3805389201342237,59.08613161265918,54.260861096863955,-2.1447871682118347,-2.5012972989649427,1.2058786967275807,-0.12905436140135862,4.577040359998228,2.2399978637695312,0.0377633423292707,2.235997772216791,-1.6551489799157935,6.127144524349376,0.29042439615049886,4.1815711482830835,-4.243728069726558,58.20253065364699,-2.385022707322989,1.9455733760662939,9,-1.4300003051757812,-1.4300003051757812,3.667501449584961,1.8700027465820312,-2.9499969482421875,2,-0.12103741797038425,2.7894732145645666,81.31999969482422,1.398768067101026,81.93000030517578,18.828621253405995,78.98999786376953,-0.12103741797038425
5578,2013-09-12,81.4000015258789,82.13999938964844,80.26000213623047,81.76000213623047,2285600.0,0.019922365817864218,2.3571525885558584,0.23076885456759572,58.07319619039485,55.116973713806196,-3.2171599117252896,-4.050903001488365,-0.33143765243944756,-1.7513600015492017,5.00766035527397,2.3300018310546875,0.06261047861289626,3.668501663208005,-0.5767445205331967,7.913747846949207,1.545878571337397,5.791124755078613,-5.259833767019529,80.88448804654696,23.562378619147957,2.122623091870602,9,-3.0200042724609375,-3.0200042724609375,1.4924983978271484,0.279998779296875,-4.340003967285156,3,-0.1278870204787379,1.461536526780437,79.80999755859375,2.7894732145645666,81.31999969482422,1.398768067101026,81.93000030517578,-0.1278870204787379
5579,2013-09-13,78.25,81.30000305175781,77.06999969482422,81.29000091552734,2737400.0,-0.0386978067178223,1.7647033890909816,8.444432670707414,51.1132193441829,56.08395136246943,0.10013980200986339,-0.8424979288924703,2.7999503910675116,1.3285342835624192,5.352970488452634,4.3300018310546875,0.48180874994126555,0.4540000915527287,-3.7810782544882784,4.689078437593736,-1.6635390814677748,2.5715392645732322,-1.5818458327478169,20.811299580988674,-33.53507346270425,2.1175391730205044,9,0.12999725341796875,0.12999725341796875,4.070001602172852,3.4300003051757812,-3.6100006103515625,4,-0.09367414480581071,2.3571525885558584,81.4000015258789,1.461536526780437,79.80999755859375,2.7894732145645666,81.31999969482422,-0.09367414480581071
5580,2013-09-16,76.18000030517578,79.48999786376953,75.91000366210938,79.05999755859375,1844200.0,-0.026453670221395775,-1.0935696518800264,0.9473672322622905,46.15385380542956,56.42572271204901,2.6056183518699783,1.2664423959204214,4.768870900166547,3.3552765084347413,5.900518795686497,3.5799942016601562,0.7277991618854429,-1.5994995117187472,-5.858179569731604,2.6591805462941096,-3.7288395407251755,0.5298405172876812,6.55999755859375,3.9531020831727584,-45.96652764744554,2.129340029006429,9,2.645000457763672,2.1999969482421875,6.14000129699707,5.5,1.44000244140625,0,-0.032423224085171176,1.7647033890909816,78.25,2.3571525885558584,81.4000015258789,1.461536526780437,79.80999755859375,-0.032423224085171176
5581,2013-09-17,78.02999877929688,78.20999908447266,76.08999633789062,76.13999938964844,1532900.0,0.024284569003807155,-1.130650145303143,-0.656250413921539,56.91464690290509,57.17834876049061,1.3086749232950865,-0.38680101778055587,2.903294187012861,1.4839951290275906,6.061304373512167,2.1200027465820312,0.8222397065781593,0.11299896240234375,-3.9802511814748556,4.206249106279543,-1.933626109536263,2.1596240343409505,4.573399200439454,34.028837416633806,-20.363794243642104,2.0466250719386023,9,1.2050018310546875,0.34999847412109375,4.280000686645508,3.6500015258789062,-2.4199981689453125,1,-0.05997693679853666,-1.0935696518800264,76.18000030517578,1.7647033890909816,78.25,2.3571525885558584,81.4000015258789,-0.05997693679853666
5582,2013-09-18,77.11000061035156,78.52999877929688,76.69000244140625,78.18000030517578,1685800.0,-0.011790313768265892,1.0790958503773755,-0.5661375874958624,52.67244906708082,56.99775263796674,2.2821074620644026,0.6084999659466916,3.8092752378329635,2.397901922024772,6.341317852762762,1.839996337890625,1.2254353374501648,-0.8349990844726562,-4.896414373619535,3.226416204674223,-2.865706729046096,1.1957085601007833,5.359529483032233,19.261601463669116,-36.71905672077701,2.0307076445734418,9,2.125,1.2699966430664062,4.219997406005859,4.569999694824219,-0.1999969482421875,2,-0.021398022472034595,-1.130650145303143,78.02999877929688,-1.0935696518800264,76.18000030517578,1.7647033890909816,78.25,-0.021398022472034595
5583,2013-09-19,76.29000091552734,77.37000274658203,76.0,77.2300033569336,2408700.0,-0.01063415495180453,1.2459038947394752,0.8785072051452081,47.75701164480821,55.92252766357514,3.1005162329387304,1.5007168622049107,4.552247724820006,3.2179973916077813,6.92346356521889,1.3700027465820312,1.6155945742454776,-1.6519989013671932,-5.718460166448438,2.414462363714051,-3.6852295339078154,0.381231731173429,6.0483386492309705,7.050042605714545,-46.472334461667565,2.0332306325406213,9,3.0349998474121094,2.089996337890625,4.715000152587891,5.3899993896484375,0.5400009155273438,3,0.007471486275840489,1.0790958503773755,77.11000061035156,-1.130650145303143,78.02999877929688,-1.0935696518800264,76.18000030517578,0.007471486275840489
5584,2013-09-20,76.1500015258789,77.75,75.37000274658203,77.01000213623047,42258300.0,-0.00183509487440503,1.0341888701957562,0.9148918901370041,52.57201613789422,54.199365482375,3.1237973985177945,1.5425989237465672,4.513357007470816,3.3813898673985534,7.420656857851717,2.3799972534179688,1.6646476365479685,-1.6794982910156193,-5.816491264725656,2.457494682694417,-3.7479947778706304,0.38899819583939177,6.059771320826428,18.932031643506857,-38.21828567943497,2.068496486855015,9,2.904998779296875,2.2299957275390625,4.662498474121094,5.529998779296875,1.6800003051757812,4,0.011950046152075178,1.2459038947394752,76.29000091552734,1.0790958503773755,77.11000061035156,-1.130650145303143,78.02999877929688,0.011950046152075178
5585,2013-09-23,75.58999633789062,76.73999786376953,74.94000244140625,76.55000305175781,3251200.0,-0.007353974744149783,1.6865676740531554,1.1162860843491067,50.53110510381875,52.76373664546372,3.006010671156872,2.034428472790097,4.7846611486748145,3.9616095243144684,7.827461413103226,1.7999954223632812,1.6067009215630748,-2.1300033569335994,-6.386713145183776,2.1267064313165776,-4.258358251058695,-0.0016484628085038366,6.346185704809784,18.10569803718218,-40.368904357737016,2.128354894125089,9,2.9500045776367188,2.7900009155273438,4.872503280639648,6.090003967285156,0.5,0,-0.0125677602099048,1.0341888701957562,76.1500015258789,1.2459038947394752,76.29000091552734,1.0790958503773755,77.11000061035156,-0.0125677602099048
5586,2013-09-24,74.52999877929688,75.69999694824219,73.43000030517578,75.13999938964844,2845200.0,-0.014022987299212364,1.624280056801644,0.6354128586187714,39.47514376996805,50.58473799627582,3.354297539834036,2.9777416281249884,5.571215473519786,5.0216521864073655,8.438222387303812,2.2699966430664062,1.3992962356677623,-3.019001007080078,-7.505387063685305,1.4673850495251486,-5.2621940353826915,-0.7758079787774648,6.986412487325879,21.568603984938672,-31.014997425111662,2.243193028302617,9,3.2550010681152344,3.5550003051757812,5.725002288818359,7.150001525878906,-2.779998779296875,1,0.041459868749434525,1.6865676740531554,75.58999633789062,1.0341888701957562,76.1500015258789,1.2459038947394752,76.29000091552734,0.041459868749434525
5587,2013-09-25,74.66999816894531,75.70999908447266,74.44000244140625,74.55000305175781,3181900.0,0.0018784300542256105,-6.470648954312899,-0.196713110038272,39.67724747544436,48.54074369461466,2.69156000725161,2.9637022644731417,5.194381697586351,4.91013566866917,8.799126094720892,1.2699966430664062,0.6762882978322295,-2.862501525878912,-7.39059371445326,1.6655906626954362,-5.126547620166079,-0.598455431591745,6.199500220761678,28.70365628162358,-20.293493101275075,2.2640460942871736,9,2.6950035095214844,3.4150009155273438,5.172502517700195,7.010002136230469,-3.3199996948242188,2,0.012588756722337724,1.624280056801644,74.52999877929688,1.6865676740531554,75.58999633789062,1.0341888701957562,76.1500015258789,0.012588756722337724
5588,2013-09-26,76.52999877929688,76.58999633789062,74.33999633789062,74.66999816894531,1564400.0,0.02490961103471845,1.2727321768482056,15.50063580874873,43.60042156156407,47.70598838543479,0.07610488280283789,1.212325588785518,3.113632162393543,3.0696042652799918,9.014456974358733,2.25,0.10394976229309805,-1.0320007324218778,-5.5239524925705155,3.4599510277267598,-3.2779766124961895,1.2139751476524339,3.7443397636476163,71.75922900724262,26.112635366730103,2.2459758800743157,9,-0.06999969482421875,1.5550003051757812,3.2075023651123047,5.150001525878906,-9.169998168945312,3,0.0049654369381135766,-6.470648954312899,74.66999816894531,1.624280056801644,74.52999877929688,1.6865676740531554,75.58999633789062,0.0049654369381135766
5589,2013-09-27,76.0999984741211,77.51000213623047,75.16000366210938,75.68000030517578,1028600.0,-0.005618715693643916,-2.219194832883928,0.22580539307776237,32.55535760432542,46.19504436308989,0.18892218657455828,1.6356118886465936,3.272071037330875,3.530343053905227,9.62603178856422,2.3499984741210938,-0.32828285157906123,-1.404500961303711,-5.942474624254913,3.1334727016474915,-3.673487792779312,0.8644858701718903,3.626793009801901,65.44110222262114,25.22549123407866,2.268986831475599,9,-0.11999893188476562,1.9850006103515625,3.637502670288086,5.5800018310546875,-9.889999389648438,4,0.009592685565977366,1.2727321768482056,76.52999877929688,-6.470648954312899,74.66999816894531,1.624280056801644,74.52999877929688,0.009592685565977366
5590,2013-09-30,75.81999969482422,77.19999694824219,74.97000122070312,75.31999969482422,1277200.0,-0.0036793532839831666,-2.71666899787648,1.1904813805631245,33.21123821589596,43.56133228675554,0.4609594057914421,2.0747525238564606,3.2162065040512573,3.855252354316349,9.987941612708608,2.2299957275390625,-0.9051918348200303,-1.7179996490478544,-6.192233665925798,2.756234367830089,-3.955116657486826,0.5191173593911174,3.4030484947989947,58.57839012367842,22.654923959464746,2.2371170084389735,9,0.15999984741210938,2.2649993896484375,3.917501449584961,5.8600006103515625,-10.44000244140625,0,0.026510183913488916,-2.219194832883928,76.0999984741211,1.2727321768482056,76.52999877929688,-6.470648954312899,74.66999816894531,0.026510183913488916
5591,2013-10-01,77.0199966430664,77.12000274658203,74.98999786376953,76.0199966430664,1292800.0,0.015826918399791445,2.5499720258379535,2.0,41.319225362443724,42.2998629862403,-1.0028314050596094,1.0581729471628876,1.6960699151111527,2.686044164970781,10.027632585409421,2.1300048828125,-1.0988581306573764,-0.6000026702880916,-4.966526798126537,3.766521457550354,-2.7832647342073074,1.5832593936311241,1.7396077158010144,84.54244173872861,49.31231272254384,2.1832620639192197,10,-1.4299964904785156,1.06500244140625,2.725004196166992,4.660003662109375,-14.419998168945312,1,-0.012074790258504886,-2.71666899787648,75.81999969482422,-2.219194832883928,76.0999984741211,1.2727321768482056,76.52999877929688,-0.012074790258504886
5592,2013-10-02,76.73999786376953,76.83000183105469,75.48999786376953,76.26000213623047,1049300.0,-0.0036354036808710077,3.060595551856476,0.4799957275390625,34.21407386042338,40.795092121308656,-0.8726002381369824,1.2809844119972524,1.700556776956617,2.9372359802827646,10.554600455472787,1.529998779296875,-1.0125686402025735,-0.8020011901855497,-5.173110846070941,3.5691084656998413,-2.9875560181282452,1.3835536377571458,1.5932381708025645,75.70968883198275,44.343802301038345,2.1855548279426955,10,-1.1499977111816406,1.345001220703125,2.8550033569335938,4.94000244140625,-15.70999908447265,2,-0.06502473289910538,2.5499720258379535,77.0199966430664,-2.71666899787648,75.81999969482422,-2.219194832883928,76.0999984741211,-0.06502473289910538
5593,2013-10-03,77.16000366210938,77.6500015258789,75.91999816894531,76.75,2017200.0,0.00547310151200997,1.4892145562325045,0.8541818991003592,45.46967394640778,40.00594298892128,-1.2920956093857399,0.8062292414999632,1.0458260540654578,2.495043859348982,11.072746046243417,1.7300033569335938,-1.361301106233256,-0.3209957122802791,-4.676889686435189,4.0348982618746305,-2.498942699357727,1.8569512747971686,0.780973514111011,81.71649970251057,46.99074796766837,2.177946987077453,10,-1.6200027465820312,0.9249954223632812,2.1274948120117188,4.519996643066406,-16.100002288818352,3,-0.07529814557073922,3.060595551856476,76.73999786376953,2.5499720258379535,77.0199966430664,-2.71666899787648,75.81999969482422,-0.07529814557073922
5594,2013-10-04,77.20999908447266,77.83999633789062,76.5999984741211,77.51000213623047,1316900.0,0.0006479447899228052,1.5833518771656547,-0.7317082247860067,55.144851870765144,40.51858151858198,-1.3141107341300682,0.6493350965878051,0.6807656253898813,2.40919583775802,11.076684609545879,1.2399978637695312,-1.5429889390073157,-0.18200035095215128,-4.4804346662849355,4.116433964380633,-2.3312175086185505,1.967216806714248,-3.779998779296875,78.04883884139339,37.80171837650706,2.1492171576663934,10,-1.5750007629394531,0.875,1.8474998474121094,4.470001220703125,-16.65999984741211,4,-0.1275741301763852,1.4892145562325045,77.16000366210938,3.060595551856476,76.73999786376953,2.5499720258379535,77.0199966430664,-0.1275741301763852
5595,2013-10-07,75.4800033569336,76.31999969482422,75.06999969482422,76.05000305175781,936100.0,-0.022406368968432955,1.252266494374145,1.899979655154875,37.10820249309381,40.255588043373734,0.4454896765382159,1.9724665421950078,2.2918618400533717,4.118302972456505,11.641191262339346,2.1399993896484375,-1.5815325989439657,-1.5894962310790959,-5.39380701322672,2.214814551068528,-3.491651622152915,0.31265915999472327,-1.9618031311035224,17.19318440390304,-22.855680292063603,1.9021553910738145,10,0.6099929809570312,2.6049957275390625,3.577495574951172,6.1999969482421875,-15.300003051757812,0,-0.12281404160283993,1.5833518771656547,77.20999908447266,1.4892145562325045,77.16000366210938,3.060595551856476,76.73999786376953,-0.12281404160283993
5596,2013-10-08,72.22000122070312,75.8499984741211,71.5,75.41000366210938,2216700.0,-0.043190275453677596,1.137595555072339,5.5964985075825515,30.008172126187617,39.18124633790077,3.736267950475053,4.7598017253288845,5.42648117295515,7.362677415394572,12.487423824303438,4.349998474121094,-1.8219118901562439,-4.39449844360351,-8.234895685915944,-0.5541012012910755,-6.314697064759727,-2.4742998224472927,5.6199951171875,11.356492690698872,-30.02794888505025,1.9201986211562185,10,2.4499969482421875,4.899997711181641,6.2949981689453125,9.459999084472656,-11.020000457763672,1,-0.09471065981267734,1.252266494374145,75.4800033569336,1.5833518771656547,77.20999908447266,1.4892145562325045,77.16000366210938,-0.09471065981267734
5597,2013-10-09,70.15000152587889,72.58999633789062,68.70999908447266,72.4000015258789,2638900.0,-0.02866241567205663,1.9505798942904056,0.7053286137950872,27.225514333418204,37.36181220144012,5.696753983681532,6.396968135065492,7.27192404287824,9.379306400663367,13.749772610854999,3.8799972534179688,-2.042145477158229,-5.981498336792001,-10.49973845461274,-1.4632582189712622,-8.24061839570237,-3.7223782778816314,7.563194885253921,15.77221111284723,-28.717878434440024,2.2591200589103706,10,3.1249961853027486,5.574996948242202,8.039997100830092,11.52999877929689,-9.12000274658201,2,-0.10762655577380909,1.137595555072339,72.22000122070312,1.252266494374145,75.4800033569336,1.5833518771656547,77.20999908447266,-0.10762655577380909
5598,2013-10-10,70.98999786376953,71.61000061035156,69.44999694824219,70.12000274658203,1537700.0,0.011974288234060326,1.047396243880215,-0.38666449652777535,31.805337350694103,37.278476617703305,4.456963314379422,4.993091359934056,6.280523868839268,8.523972754509003,14.838817719468054,2.160003662109375,-1.926935467351754,-4.621001815795893,-8.979378374684387,-0.26262525690739835,-6.80019009524014,-2.4418135363516456,6.363070654296877,24.972611885981884,-21.810604537448036,2.1791882794442485,10,2.2849998474121094,4.7350006103515625,7.200000762939453,10.69000244140625,-7.599998474121094,3,-0.14030144223396057,1.9505798942904056,70.15000152587889,1.137595555072339,72.22000122070312,1.252266494374145,75.4800033569336,-0.14030144223396057
5599,2013-10-11,70.91999816894531,71.0,68.88999938964844,70.48999786376953,1684800.0,-0.0009860501046717873,6.152496346967013,0.4942559983162621,32.943745283870626,37.2487551808116,4.151480234527128,4.7282069352391005,6.16552587744394,8.544700984700185,16.34800967319976,2.1100006103515625,-1.828158336504444,-4.3245014190673885,-8.97169855344282,0.3226957153080434,-6.6480999862551045,-2.0009028518796725,6.087347571777343,29.040721514088812,-20.487235125708974,2.3235985671877124,10,2.354999542236328,4.805000305175781,6.877500534057617,10.760002136230469,-9.229999542236335,4,-0.13902985124401512,1.047396243880215,70.98999786376953,1.9505798942904056,70.15000152587889,1.137595555072339,72.22000122070312,-0.13902985124401512
5600,2013-10-14,73.70999908447266,74.0199966430664,69.63999938964844,69.73999786376953,1722700.0,0.0393401154478461,-1.1007190295844997,9.232554425932825,47.34111479277177,37.9178540064036,1.1518268724437206,1.8379020145011111,3.2603975782144516,5.737757959405087,16.969035084176003,4.379997253417969,-1.8873356914379826,-1.4110004425048857,-6.084724994200627,3.262724109190856,-3.7478627183527635,0.9258618333429922,2.9654527900000005,70.02801719071564,16.262650315367594,2.336862275847872,10,-0.4350013732910156,2.0149993896484375,3.772500991821289,8.279998779296875,-11.329998016357429,0,-0.17853751201828905,6.152496346967013,70.91999816894531,1.047396243880215,70.98999786376953,1.9505798942904056,70.15000152587889,-0.17853751201828905
5601,2013-10-15,73.3499984741211,74.1500015258789,72.41999816894531,72.48999786376953,1994900.0,-0.004884013225112116,-2.4600067138671875,0.2166247722712912,45.780049903291044,39.20296245561112,1.0465469371890777,1.9281699484184855,3.5132211011317622,6.077752668193483,17.60151442075878,1.7300033569335938,-1.724783681371818,-1.537001037597662,-6.063801431177367,2.9897993559820435,-3.8004012343875075,0.7263991591921837,3.00683528875156,85.2940681484141,27.187100430037944,2.2634001967898514,10,-0.07500076293945312,2.375,4.740001678466797,8.639999389648438,-8.209999084472656,1,-0.17955008102136327,-1.1007190295844997,73.70999908447266,6.152496346967013,70.91999816894531,1.047396243880215,70.98999786376953,-0.17955008102136327
5602,2013-10-16,75.45999908447266,75.91999816894531,73.43000030517578,74.12999725341797,1766500.0,0.028766198421885436,1.2133314344618056,1.546512659463104,46.63310179461314,39.332232216522826,-1.4126734855154695,-0.3286318371208523,1.3718668565461911,3.9610900041639496,18.120479958269183,2.5699996948242188,-1.5121361803925595,0.6554996490478544,-3.759477204675136,5.070476502770845,-1.5519887778136479,2.8629880759093567,0.5909612912639943,93.45662639619029,35.544982725596796,2.2074884268614983,10,-2.1850013732910156,-0.034999847412109375,2.9199981689453125,6.529998779296875,-9.229995727539048,2,-0.1889742710647272,-2.4600067138671875,73.3499984741211,-1.1007190295844997,73.70999908447266,6.152496346967013,70.91999816894531,-0.1889742710647272
5603,2013-10-17,76.86000061035156,77.4800033569336,74.4000015258789,75.12999725341797,1420800.0,0.018552896141857733,1.0740691267323426,1.30075261292062,52.2538625522824,39.011011181135856,-3.1957756676919047,-1.7747323527380274,-0.06707795008080097,2.5685673251765593,18.184399352066247,3.0800018310546875,-1.5280937926460894,2.027001190185544,-2.4354556122580107,6.489457992629099,-0.20422721103624042,4.2582295914073285,-8.150001525878906,92.78227636514141,34.34324496578333,2.231228401221778,10,-3.7649993896484375,-1.4350013732910156,1.5199966430664062,5.129997253417969,-10.580001831054673,3,-0.20595890847446452,1.2133314344618056,75.45999908447266,-2.4600067138671875,73.3499984741211,-1.1007190295844997,73.70999908447266,-0.20595890847446452
5604,2013-10-18,77.05999755859375,78.0,74.95999908447266,77.08000183105469,2234500.0,0.0026020940236013423,2.2688171160898136,-0.011563140834821723,53.694870434352836,40.85397428572019,-3.8211195055602616,-2.005902836634448,-0.2922465557169147,2.3713802341716246,17.949992109693625,3.0400009155273438,-1.4114789950417617,2.1814983367919893,-2.35543419784058,6.718430871424559,-0.08696793052429541,4.449964604108274,-8.174598388671882,88.75595247873169,29.08146009144656,2.2684662673162856,10,-3.704998016357422,-2.0549964904785156,1.3199996948242188,4.930000305175781,-9.099998474121094,4,-0.17739422011467254,1.0740691267323426,76.86000061035156,1.2133314344618056,75.45999908447266,-2.4600067138671875,73.3499984741211,-0.17739422011467254
5605,2013-10-21,74.63999938964844,77.52999877929688,74.51000213623047,77.30000305175781,1873700.0,-0.03140407793427746,-1.0684921485120058,132.97177726926012,43.38889371613131,42.34072112904727,-1.712940592527346,0.35760959443192064,2.0907039913822416,4.704300658853555,17.609675934193497,3.0199966430664062,-1.6225416444710987,-0.19099998474121094,-4.7164455685422695,4.334445599059848,-2.45372277664174,2.0717228071593183,-5.3900161865234395,39.78495505768531,-16.052235375139887,2.2627227919005315,10,-1.2849998474121094,-0.5400009155273438,3.7399978637695312,7.349998474121094,-6.269996643066406,0,-0.1734994757346615,2.2688171160898136,77.05999755859375,1.0740691267323426,76.86000061035156,1.2133314344618056,75.45999908447266,-0.1734994757346615
5606,2013-10-22,77.62000274658203,77.9800033569336,74.94000244140625,75.12999725341797,1525300.0,0.03992501850618835,-1.118471141167964,-0.9360910019159506,52.125615972342516,45.10739908892774,-4.298424959116446,-2.507594606260966,-0.9031215027290074,1.6985317502696944,16.663230909012867,3.3400039672851562,-1.9246276828413045,2.634503173828122,-2.0556636159947885,7.324669963651033,0.2894197789166668,4.9795865687395775,-8.020018871582039,91.68496107672968,36.77683371444438,2.345083394911455,10,-4.1750030517578125,-4.000003814697266,0.9824962615966797,4.3699951171875,-9.300003051757812,1,-0.19634116386497924,-1.0684921485120058,74.63999938964844,2.2688171160898136,77.05999755859375,1.0740691267323426,76.86000061035156,-0.19634116386497924
5607,2013-10-23,75.61000061035156,77.9800033569336,75.26000213623047,77.0999984741211,1737400.0,-0.025895414391994165,-1.4840252641553473,-0.5983913962680394,46.523096638341954,46.74270567644417,-1.600815741958499,-0.4464487148701579,1.0678053648810675,3.6867858422371143,15.670997059599284,2.720001220703125,-1.9424550804261287,0.5775009155273381,-4.118189978840036,5.273191809894712,-1.7703445316563489,2.925346362711025,-5.6740160903515715,33.61109992603723,-17.16627236460957,2.3478454471836874,10,-2.1650009155273438,-1.9900016784667969,3.197498321533203,6.379997253417969,-6.19000244140625,2,-0.1384737618858014,-1.118471141167964,77.62000274658203,-1.0684921485120058,74.63999938964844,2.2688171160898136,77.05999755859375,-0.1384737618858014
5608,2013-10-24,76.91000366210938,77.73999786376953,75.61000061035156,75.75,1252500.0,0.017193533147251916,-1.9583245030305598,-0.7785270639077917,49.36279649384933,48.56704469977514,-2.204591074518973,-1.809286097864657,-0.28018379639115665,2.3878615638538463,15.098115773206066,2.1299972534179688,-1.5278386383045728,1.858503723144537,-2.8656889750730556,6.5826964213621295,-0.5035926259642594,4.220600072253333,-6.65145852290938,68.76799412383237,20.554603133414858,2.362096349108799,10,-3.0900039672851562,-3.555004119873047,1.8974952697753906,5.079994201660156,-7.660003662109375,3,-0.13886360416905552,-1.4840252641553473,75.61000061035156,-1.118471141167964,77.62000274658203,-1.0684921485120058,74.63999938964844,-0.13886360416905552
5609,2013-10-25,76.83000183105469,78.37999725341797,76.0,77.69999694824219,1619500.0,-0.0010402005882896859,1.134530774231072,-0.7499934229565126,53.083595343178004,49.20509809426472,-1.3388920304270755,-1.7621357336576864,-0.20850012501229287,2.4910016516306968,15.060324490887469,2.3799972534179688,-0.835106891139759,1.742001724243167,-3.0273645283465953,6.511367976832929,-0.6426814020517071,4.126684850538041,-6.261798497422689,59.94838816515787,7.48847912955808,2.3846831262948798,10,-1.4300041198730469,-3.285003662109375,2.0224971771240234,5.159996032714844,-9.169998168945298,4,-0.13731618899289788,-1.9583245030305598,76.91000366210938,-1.4840252641553473,75.61000061035156,-1.118471141167964,77.62000274658203,-0.13731618899289788
5610,2013-10-28,77.83000183105469,78.01000213623047,76.20999908447266,76.66999816894531,1449400.0,0.013015748746159739,1.3684184108818953,-1.3333450259576258,64.28935103134773,51.26168710849324,-1.8919707778205321,-2.7445447222722237,-1.1908627336398467,1.5031049194607533,14.943727705739846,1.8000030517578125,-0.18145457104503748,2.6415016174316435,-2.275243203738569,7.558246438601856,0.18312920684654443,5.0998740280167425,-6.79309086223553,84.01173686533433,25.263926594302546,2.4583724105851035,10,-1.9250030517578125,-4.285003662109375,0.8874969482421875,4.159996032714844,-10.5,0,-0.12681488519050543,1.134530774231072,76.83000183105469,-1.9583245030305598,76.91000366210938,-1.4840252641553473,75.61000061035156,-0.12681488519050543
5611,2013-10-29,76.08999633789062,76.87999725341797,72.56999969482422,76.08000183105469,3696400.0,-0.022356487886780352,4.42139306347287,0.008615926968509116,65.38857907942119,53.34562902902747,0.31019770832658367,-1.1360297208291712,0.5865775310184347,3.1687358511636035,15.174190757348738,5.260002136230469,0.46415515400764207,0.9479961395263672,-3.913092634682627,5.8090849137353615,-1.482548247578137,3.3785405266308715,-4.612500191995537,60.58516561439632,-3.4501074900872624,2.430544387104499,10,-0.6149978637695312,-2.5449981689453125,2.3700027465820312,5.900001525878906,-9.639999389648438,1,-0.10145871944883056,1.3684184108818953,77.83000183105469,1.134530774231072,76.83000183105469,-1.9583245030305598,76.91000366210938,-0.10145871944883056
5612,2013-10-30,71.75,75.37000274658203,70.76000213623047,74.97000122070312,2685100.0,-0.05703767310775165,1.2935302043992332,-322.1770992366412,51.66667057059479,53.28038547550663,4.546723632970398,2.9628684521618283,4.873407030138566,7.403096507058649,15.631784088909074,5.329994201660156,0.5921932350746317,-3.142500305175787,-8.16770916093617,1.8827085505845957,-5.655104733055978,-0.6298958772955956,6.629997253417969,12.992106274930714,-53.671675806942126,2.512604427880189,10,2.8199996948242188,1.7949981689453125,6.184999465942383,9.944999694824219,-5.3000030517578125,2,-0.04780488230210145,4.42139306347287,76.08999633789062,1.3684184108818953,77.83000183105469,1.134530774231072,76.83000183105469,-0.04780488230210145
5613,2013-10-31,71.3499984741211,72.37999725341797,70.25,71.75,2462000.0,-0.005574934158591005,1.566267884308688,0.12422402926653588,50.9295289074073,52.97312530584601,4.562759229298365,3.0622862682273535,5.220945211320071,7.721846731942833,16.636804955538853,2.1299972534179688,0.7806988911763995,-3.2520015716552706,-8.395630823747666,1.891627680437125,-5.823816197701461,-0.6801869456090799,6.8775988769531295,13.530121103775755,-55.501236353089666,2.5718146260461943,10,2.9650001525878906,2.1949996948242188,6.375001907348633,10.345001220703125,-4.599998474121094,3,-0.02704975958585054,1.2935302043992332,71.75,4.42139306347287,76.08999633789062,1.3684184108818953,77.83000183105469,-0.02704975958585054
5614,2013-11-01,67.36000061035156,70.31999969482422,66.80999755859375,70.16000366210939,3938900.0,-0.05592148492079807,1.250004890645174,6.999980926586467,36.95027536992201,52.25772326737831,7.85852106191426,6.61570104293321,9.04494608945923,11.625248307301547,18.1347545751264,4.540000915527344,0.6962608825364924,-6.749499511718753,-12.669388420420375,-0.8296106030171302,-9.709443966069557,-3.7895550573679486,10.548492846679693,4.9107395264464,-61.35099844488577,2.9599444543508087,11,5.234996795654297,5.234996795654297,9.912498474121094,14.334999084472656,-1.1299972534179545,4,0.028058185459071794,1.566267884308688,71.3499984741211,1.2935302043992332,71.75,4.42139306347287,76.08999633789062,0.028058185459071794
5615,2013-11-04,66.20999908447266,67.84999847412111,65.84999847412111,67.30999755859375,2780900.0,-0.01707246905372173,-1.1978025663275702,0.39285616972114396,35.788223645646354,50.44245745330095,8.590339140141495,7.415821697389106,10.032152612878548,12.642287023106945,19.066407880347636,2.0,0.33211908442967797,-7.436000823974609,-14.283072281707291,-0.5889293662419277,-10.85953655284095,-4.0124650951082685,11.03258461865235,3.263831824054812,-58.08751562291759,3.4235357288663404,11,5.904998779296875,5.904998779296875,10.822500228881836,15.485000610351562,-1.8199996948242188,0,0.021900084544432152,1.250004890645174,67.36000061035156,1.566267884308688,71.3499984741211,1.2935302043992332,71.75,0.021900084544432152
5616,2013-11-05,65.37999725341797,66.83000183105469,64.94999694824219,66.11000061035156,1903000.0,-0.012535898542994195,-1.3647801156402197,0.6636403359712579,28.859066846136557,48.47978747638925,8.38307702226524,8.123615382553126,10.680877879830007,13.370672656175998,18.80118510417404,1.8800048828125,-0.14914028710994387,-7.924002456665036,-15.692296799990046,-0.155708113340026,-11.808149628327541,-4.039855285002531,10.951179631386722,4.12668009497932,-50.967433434900826,3.884147171662504,11,6.284999847412109,6.284999847412109,11.652502059936523,16.31500244140625,-0.01999664306640625,1,0.029825706019508624,-1.1978025663275702,66.20999908447266,1.250004890645174,67.36000061035156,1.566267884308688,71.3499984741211,0.029825706019508624
5617,2013-11-06,62.599998474121094,65.40000152587889,61.959999084472656,65.08999633789061,4705500.0,-0.0425206316317418,1.2122143584334033,3.410940292423922,21.7287923628638,45.409342572946414,10.19572026937223,10.866095774606933,13.338660505124153,16.05676676551829,17.96503889108378,3.440002441406236,-0.34078755638742564,-10.326501083374026,-19.369360393418503,-1.283641773329549,-14.847930738396272,-5.805071428351781,12.593060417027345,6.14202977075203,-42.35955675299004,4.5214296550222395,11,7.569999694824219,7.569999694824219,14.23750114440918,19.095001220703125,2.5800018310546875,2,0.06150157456813177,-1.3647801156402197,65.37999725341797,-1.1978025663275702,66.20999908447266,1.250004890645174,67.36000061035156,0.06150157456813177
5618,2013-11-07,61.02999877929688,63.84000015258789,60.97000122070313,63.70000076293945,1916200.0,-0.02507986794078365,-1.0573490424279601,1.0722908732140646,19.857104572871734,41.7175102651346,10.366389170395841,12.281328538013618,14.735376955440977,17.52198057383344,17.145260073927524,2.8699989318847585,-1.0594070802039823,-11.398500823974608,-21.873933830964766,-0.9230678169844424,-16.636217327469687,-6.160784320479529,12.575092935050456,0.6416852233699413,-41.0012929874302,5.237716503495082,11,8.460002899169915,8.645000457763665,15.807500839233391,20.36500167846679,3.7300033569335866,3,0.08880875433974156,1.2122143584334033,62.599998474121094,-1.3647801156402197,65.37999725341797,-1.1978025663275702,66.20999908447266,0.08880875433974156
5619,2013-11-08,61.06000137329102,62.25,60.41999816894531,60.86000061035156,2187800.0,0.0004916040405413824,-2.3888745642260973,-0.07490659713541023,21.942171434588474,37.012268087716905,8.78835359284276,12.0948755244439,14.486635426645627,17.401152203119544,16.171060574608425,1.8300018310546875,-1.5564313164039305,-10.875498390197741,-22.513421951020682,0.7624251706251997,-16.69446017060921,-5.056536609786271,10.776177671946122,8.613770902537905,-31.890123516794706,5.81896178041147,11,7.589996337890618,8.339996337890618,15.752498626708977,20.059997558593743,4.520000457763665,4,0.0931870045649541,-1.0573490424279601,61.02999877929688,1.2122143584334033,62.599998474121094,-1.3647801156402197,65.37999725341797,0.0931870045649541
5620,2013-11-11,60.54999923706055,61.6500015258789,60.099998474121094,61.29999923706055,2084300.0,-0.008352475020637073,1.137928494383216,-3.7499856949396904,10.722522129354488,30.93826175993172,7.363796178746611,12.193583974636027,14.83516202082231,17.84374465356109,16.798890516899224,1.5500030517578054,-2.3248644727813286,-10.727500534057612,-23.386323148584978,1.931322080469755,-17.056911841321295,-4.398089226793928,9.459590867969908,6.686486455847594,-26.213821775050825,6.329411307263682,11,7.185001373291016,8.689998626708984,16.309999465942383,20.110000610351562,8.079998016357422,0,0.09380684048624288,-2.3888745642260973,61.06000137329102,-1.0573490424279601,61.02999877929688,1.2122143584334033,62.599998474121094,0.09380684048624288
5621,2013-11-12,60.18000030517578,60.56000137329102,58.06000137329102,60.0099983215332,3606400.0,-0.006110634790203351,4.376320269078447,-0.2266693115234375,11.597831263258385,26.48616850356101,5.855382095891798,12.149227590335116,15.02864213074325,18.14637210911691,17.643769973931818,2.5,-3.303433751907363,-10.438999557495123,-23.983113084609485,3.1051139696192465,-17.21105632105231,-3.6669427939379418,8.045863306290983,28.882818635055603,-3.7653349802906355,6.772056763557184,11,5.039999008178711,8.039999008178711,16.90749740600586,20.479999542236328,9.769996643066406,1,0.06995678070992928,1.137928494383216,60.54999923706055,-2.3888745642260973,61.06000137329102,-1.0573490424279601,61.02999877929688,0.06995678070992928
5622,2013-11-13,61.20000076293945,62.13000106811523,59.13999938964844,59.83000183105469,2560000.0,0.016949160062997626,-1.1745436588028473,8.058723213283967,10.348319637209173,21.977145251316777,3.555370712370447,10.546871122630705,13.746200993194435,17.0532302096113,19.060095345161404,2.9900016784667898,-4.723310944179403,-8.705999183654782,-22.67189144291285,5.259893075603287,-15.68894531328381,-1.7230530540257476,4.992690400892158,54.32526042904128,25.16182755120193,6.982946129629034,11,2.989999771118164,7.019998550415039,14.694997787475586,17.40999984741211,10.630001068115234,2,0.06797385286849966,4.376320269078447,60.18000030517578,1.137928494383216,60.54999923706055,-2.3888745642260973,61.06000137329102,0.06797385286849966
5623,2013-11-14,61.02999877929688,61.70000076293945,60.599998474121094,61.599998474121094,974400.0,-0.002777810155608962,1.8571329488932484,-0.41605849578294113,10.301518133797288,19.016172225080695,2.3552083060153493,9.981899184681701,13.643797054087749,17.125526624362145,21.207122874191114,1.1000022888183594,-6.178066398638279,-8.084501075744619,-22.1846318696769,6.015629718187668,-15.134566472710766,-1.034435678778479,3.536154426426613,70.88301621565532,43.72941935456842,7.050065396966143,11,1.9250011444091868,7.19000053405761,13.469999313354485,16.18500137329101,12.450004577636712,3,0.06799937094684494,-1.1745436588028473,61.20000076293945,4.376320269078447,60.18000030517578,1.137928494383216,60.54999923706055,0.06799937094684494
5624,2013-11-15,63.38999938964844,63.41999816894531,60.86999893188477,60.86999893188477,3083600.0,0.03866951757423487,-1.0238085506726489,-4.421055801689218,16.039520676152065,16.821871895136884,-0.7008623032465806,6.898981013425896,11.013532362701284,14.64510471764973,23.361671463937984,2.5499992370605398,-7.043068121898145,-5.041000556945804,-18.84153867957879,8.75953756568719,-11.941269618262297,1.8592685043706894,-5.329998016357415,99.4403209471842,76.19570517667843,6.900269061316496,11,-0.9449977874755859,4.829999923706055,11.10999870300293,13.825000762939453,10.099998474121094,4,0.021612285214909654,1.8571329488932484,61.02999877929688,-1.1745436588028473,61.20000076293945,4.376320269078447,60.18000030517578,0.021612285214909654
5625,2013-11-18,61.68999862670898,63.97999954223633,61.2400016784668,63.209999084472656,2132300.0,-0.02681812240586756,-1.264466327336468,-0.6031746752588211,16.06975896763744,15.40083768641476,0.3246947845618351,7.988637565865524,12.323163060589856,16.21022313532692,25.355005306638233,2.7399978637695312,-7.989462024489129,-6.093501281738291,-19.88262627191967,7.695623708443087,-12.988063776828973,0.8010612133523978,-3.5227973175048675,61.317540138102224,41.02838373509799,6.894562495090689,11,0.04000282287598367,6.530000686645515,12.80999946594239,14.284999847412116,12.119998931884773,0,0.06305727493826718,-1.0238085506726489,63.38999938964844,1.8571329488932484,61.02999877929688,-1.1745436588028473,61.20000076293945,0.06305727493826718
5626,2013-11-19,62.38000106811523,62.75,61.25,61.59000015258789,1827200.0,0.011184996867669161,-1.0408146318171438,-0.519737287901634,23.335250450891678,15.57933302952897,-0.9338093406394137,6.427914217357518,11.262425009239315,15.395485906375406,27.64617886613706,1.5,-8.270412148153042,-4.641498756408701,-17.812383529073507,8.529386016256105,-11.226941142741104,1.9439436299237016,-3.9802878295898267,66.94218132894892,43.840938149103145,6.585442386332402,11,-1.3600006103515554,5.839998245239265,12.11999702453614,13.344997406005866,11.06999588012696,1,0.10019230648101662,-1.264466327336468,61.68999862670898,-1.0238085506726489,63.38999938964844,1.8571329488932484,61.02999877929688,0.10019230648101662
5627,2013-11-20,65.13999938964844,67.69000244140625,62.38999938964844,62.52999877929688,3471600.0,0.04424492263986113,-2.667822955770622,3.303794412199312,34.42048015018379,17.19748587145253,-3.6829162681503504,2.9969678350731357,8.204798063960325,12.51962783181105,29.31086021720185,5.310001373291023,-8.384104402547457,-1.3580003738403263,-13.909281532272445,11.1932807845918,-7.633640953056386,4.917640205375733,-6.5170746989745965,64.03382757578008,38.08103103262324,6.275640579216063,11,-2.2649974822998047,3.0799999237060547,9.35999870300293,10.584999084472656,8.75,2,0.07384092114925811,-1.0408146318171438,62.38000106811523,-1.264466327336468,61.68999862670898,-1.0238085506726489,63.38999938964844,0.07384092114925811
5628,2013-11-21,66.23000335693361,66.48999786376953,65.13999938964844,65.23999786376953,1592600.0,0.016733251112961867,-1.2689003436426116,0.3793123607855124,46.682336107031894,19.946393057279575,-4.422837564864807,1.1234187044772028,6.772436534339775,11.333456364104606,31.065503016997585,1.3499984741210938,-8.24391109162984,0.2660036087036275,-11.289341524711986,11.821348742119241,-5.511668958004179,6.043676175411434,-7.063054001215825,78.59239980691619,47.91338805681696,5.777672566707807,11,-3.355001449584975,1.9899959564208842,8.119995117187486,9.494995117187486,8.069999694824205,3,0.08455380024580372,-2.667822955770622,65.13999938964844,-1.0408146318171438,62.38000106811523,-1.264466327336468,61.68999862670898,0.08455380024580372
5629,2013-11-22,66.27999877929689,67.73000335693361,65.98000335693361,66.62999725341797,1684700.0,0.0007548757334925327,-2.6842519495331056,-0.3535318506188058,50.21971016936006,24.334969506169084,-4.083981787532508,0.25562426735193355,6.475155330173791,11.168884305976675,32.48709284975092,1.75,-7.62445081259132,0.8434991836547994,-9.52561722165646,11.21261558896606,-4.341059019000824,6.028057386310429,-6.601666238437801,77.657870529561,41.71362742355154,5.184558202655628,11,-3.3849964141845703,1.940000534057603,7.980001449584947,9.444999694824205,7.550003051757798,4,0.10863012538083638,-1.2689003436426116,66.23000335693361,-2.667822955770622,65.13999938964844,-1.0408146318171438,62.38000106811523,0.10863012538083638
5630,2013-11-25,67.95999908447266,69.0,66.75,67.44000244140625,1566400.0,0.025347017744673295,-1.368419150567988,-1.4857111716621856,57.68772600026643,29.4560689213922,-5.143197738170336,-2.3207090294876593,4.629024983225463,9.354172363789402,34.08810910721812,2.720001220703111,-6.692806741619805,3.0169996261596737,-5.671910858236984,11.705910110556324,-1.3274556160386481,7.361454868358003,-7.637532878327605,86.58063334803427,44.68620198355481,4.344455242198326,11,-3.8899993896484375,0.26000022888183594,6.220001220703125,7.7649993896484375,5.489997863769531,0,0.08137137807231598,-2.6842519495331056,66.27999877929689,-1.2689003436426116,66.23000335693361,-2.667822955770622,65.13999938964844,0.08137137807231598
5631,2013-11-26,68.37000274658203,68.56999969482422,67.09999847412111,68.12000274658203,2132700.0,0.006033014532559777,3.5231231513216144,0.4807723344630779,70.02081801234573,36.0863465186296,-4.770997189136551,-3.519158802733898,3.994590211298032,8.843206300425436,34.76320336112477,1.4700012207031108,-5.846523862572184,3.8130029678344783,-3.3412439524047954,10.967249888073745,0.23587950771484145,7.390126427954115,-7.179783161051482,90.46902881625512,42.232409847722586,3.577123460119634,11,-3.5700035095214844,-0.15000343322753906,5.35749626159668,7.3549957275390625,7.129997253417969,1,0.07956698249926109,-1.368419150567988,67.95999908447266,-2.6842519495331056,66.27999877929689,-1.2689003436426116,66.23000335693361,0.07956698249926109
5632,2013-11-27,68.31999969482422,68.79000091552734,67.58000183105469,68.37000274658203,1130200.0,-0.0007313595107367732,1.7191009309582184,-0.20001220703125,78.2777060940385,43.63925629198973,-4.028444237870815,-3.9413745966039073,3.8446126584832996,8.797158373639888,34.88744277484035,1.2099990844726562,-4.679689059794768,3.934499931335452,-2.634215457145359,10.503215319816263,0.6501422370950394,7.218857625575858,-6.3488020678467265,82.3834145685835,26.964485799030896,3.284357694240407,11,-3.385000228881836,-0.10000038146972656,5.212499618530273,7.404998779296875,6.1699981689453125,2,0.07508778214773049,3.5231231513216144,68.37000274658203,-1.368419150567988,67.95999908447266,-2.6842519495331056,66.27999877929689,0.07508778214773049
5633,2013-11-29,69.41999816894531,70.69000244140625,68.80000305175781,68.80000305175781,957900.0,0.01610068031373868,-5.096820240204765,-12.399145559963381,79.94265935025038,50.73960503355621,-4.261283674236552,-5.474034045204746,2.5797275767735783,7.580184410179243,35.08507147890989,2.3700027465820312,-3.478229357197634,5.130998420715329,-1.0523202361030712,11.314317077533737,2.039339092306122,8.222657749124537,-6.745920304665567,73.03599746658689,11.213359379455234,3.0916593284092038,11,-3.454996109008789,-1.1999988555908203,4.11250114440918,6.305000305175781,5.810005187988281,4,0.06439068479697485,1.7191009309582184,68.31999969482422,3.5231231513216144,68.37000274658203,-1.368419150567988,67.95999908447266,0.06439068479697485
5634,2013-12-02,69.25,70.18000030517578,68.93000030517578,69.59999847412111,1256700.0,-0.0024488356875433936,-1.525257974275784,-0.5645181138019524,81.9383134060777,58.05833330449402,-3.5454726690222174,-5.433774331030392,2.5839774291723927,7.582171564346353,34.342377668831794,1.25,-2.2549516788774184,4.866500282287603,-1.567139319125232,11.300139883700432,1.6496804815811856,8.083320082994021,-5.614011186465078,63.451737332114696,-5.1244462309016185,3.2168198007064155,12,-3.279998779296875,-1.0300006866455078,4.337499618530273,6.474998474121094,7.069999694824219,0,0.0729242317943366,-5.096820240204765,69.41999816894531,1.7191009309582184,68.31999969482422,3.5231231513216144,68.37000274658203,0.0729242317943366
5635,2013-12-03,67.66000366210939,69.04000091552734,67.31999969482422,68.80999755859375,1646700.0,-0.02296023592621821,1.136646669130818,3.2857111716619514,75.20216090717803,63.821323355192504,-1.1393934508080292,-3.931128451683108,4.0043855859874355,8.9438669024168,33.09439553341681,1.9300003051757812,-0.9666731463666451,3.2040037155151566,-3.3478930041777915,9.755900435208105,-0.07194464433132453,6.479952075361631,-3.177533213229907,15.599013067714582,-55.60227193342247,3.2759483598464745,12,-1.1200027465820455,0.374998092651353,6.812494277954087,8.064994812011705,10.549995422363267,1,0.09119121837116584,-1.525257974275784,69.25,-5.096820240204765,69.41999816894531,1.7191009309582184,68.31999969482422,0.09119121837116584
5636,2013-12-04,67.33000183105469,68.09999847412111,66.80000305175781,67.51000213623047,1556800.0,-0.004877354614148621,-1.0967704225092367,0.1565228352307426,71.66077298408153,67.95913367007002,-0.03731707033971077,-3.6338564145740406,4.191640162596897,9.057936881551129,31.50028515574963,1.2999954223632955,0.1280723004716151,2.7765016555786133,-3.8903196557630935,9.44332296692032,-0.556909000092233,6.109912311249467,-2.102627543071989,13.624649420440505,-57.244725362593584,3.333410655670853,12,0.5849990844726562,0.1399974822998047,7.394996643066406,8.394996643066406,9.709999084472656,2,0.09089551389800743,1.136646669130818,67.66000366210939,-1.525257974275784,69.25,-5.096820240204765,69.41999816894531,0.09089551389800743
5637,2013-12-05,66.44999694824219,67.43000030517578,65.98000335693361,67.13999938964844,1561600.0,-0.013070026123281897,1.2834520791531778,3.8333403975755522,68.23686125034716,70.35408090821616,1.1712189299764049,-2.5830655987107534,4.911215628905651,9.734819185671071,29.18540225390206,1.4499969482421733,1.4003807175247118,1.7039968490600614,-4.947640259863434,8.35563395798355,-1.6218217054016861,5.029815403521809,-0.5671072818486635,9.978634451501229,-58.37375238972685,3.3258185544617453,12,1.8850059509277344,0.26500511169433594,8.060001373291016,9.275001525878906,12.930000305175781,3,0.13619267821497183,-1.0967704225092367,67.33000183105469,1.136646669130818,67.66000366210939,-1.525257974275784,69.25,0.13619267821497183
5638,2013-12-06,66.44999694824219,67.27999877929689,65.76999664306639,67.12999725341797,1240000.0,0.0,2.0816264567811538,0.9855042016806723,62.239982763682384,71.68966675202977,1.3474002925179178,-2.272716710615697,4.687515952446361,9.52931505524812,26.598390141860335,1.5100021362304972,2.386622742611735,1.4329969406127958,-5.019851186687063,7.885845067912655,-1.7934271230371337,4.659421004262725,4.2400054931640625,15.419495249365356,-46.97631784616563,3.2264240636499295,12,1.7800025939941406,-1.2299976348876953,7.607501983642578,9.275001525878906,12.319999694824219,4,0.12099324732534877,1.2834520791531778,66.44999694824219,-1.0967704225092367,67.33000183105469,1.136646669130818,67.66000366210939,0.12099324732534877
5639,2013-12-09,66.75,66.87000274658203,65.98000335693361,66.55999755859375,1451500.0,0.004514718819196961,3.139455661615916,-0.2794152296110132,72.79277861269551,73.36800593118855,1.2528261749977077,-2.2393976936541975,4.176549399077842,9.00302812678396,23.775068600059523,0.8899993896484233,3.032862856319852,1.448500061035162,-4.767152152602861,7.664152274673178,-1.6593260457838426,4.5563261678541735,3.841602325439453,29.96948246174839,-31.217592334151853,3.107826106819009,12,1.4799995422363281,-2.374998092651367,7.179998397827148,8.974998474121094,14.25,0,0.1270412487930126,2.0816264567811538,66.44999694824219,1.2834520791531778,66.44999694824219,-1.0967704225092367,67.33000183105469,0.1270412487930126
5640,2013-12-10,66.23000335693361,67.12000274658203,65.41000366210939,66.73000335693361,1091300.0,-0.007790211881144482,1.6718761175881924,-2.631545133311918,67.61208068448148,73.10036845031475,1.6780843518251345,-1.3407942720001529,4.4842171022649495,9.263956344129625,20.826991457044286,1.709999084472642,3.299169018798139,0.6445032119751062,-5.162666882987509,6.451673306937728,-2.2590818355062083,3.5480882594564136,4.2651668548583785,30.483318821383904,-28.737505412441266,2.9035850474813096,12,1.8199996948242045,-1.8550014495849751,6.364994049072251,8.544994354248033,15.859992980957017,1,0.15234781558914556,3.139455661615916,66.75,2.0816264567811538,66.44999694824219,1.2834520791531778,66.44999694824219,0.15234781558914556
5641,2013-12-11,64.38999938964844,66.23000335693361,64.18000030517578,66.12000274658203,1195800.0,-0.02778203040952343,1.102562296794472,3.4600067138671875,46.253749908538815,69.54215109637033,3.2342716903204973,0.8756805376365406,6.047447953096395,10.835873436935742,17.551128959341195,2.0500030517578267,3.4558414436194766,-1.4060007095336857,-6.667757577522423,3.8557561584550513,-4.036879143528054,1.2248777244606828,5.901764160156247,6.461510291466347,-49.99621797095508,2.6308784339943676,12,3.045001983642578,-0.014997482299804688,7.724998474121094,9.904998779296875,21.090003967285156,2,0.21462959816467975,1.6718761175881924,66.23000335693361,3.139455661615916,66.75,2.0816264567811538,66.44999694824219,0.21462959816467975
5642,2013-12-12,65.36000061035156,66.5,64.12000274658203,64.37999725341797,1262400.0,0.015064470102465366,-2.1733458116954125,-0.5664748296619699,45.60160703168927,65.7264786165302,2.0118014736736427,0.24592435516716193,4.8152652313311535,9.627688579136134,14.915944921769691,2.3799972534179688,3.3530297979730648,-0.6439994812011776,-5.4499280803087515,4.161929117906389,-3.0469637807549645,1.7589648183526094,4.565057144775395,39.24048799213864,-13.821787196184928,2.4029642995537848,12,1.7900009155273438,-0.9849987030029297,6.304996490478516,8.484996795654297,18.76000213623047,3,0.17870257337981,1.102562296794472,64.38999938964844,1.6718761175881924,66.23000335693361,3.139455661615916,66.75,0.17870257337981
5643,2013-12-13,65.18000030517578,65.91000366210939,64.12000274658203,65.11000061035156,1146500.0,-0.0027539826116108612,1.3398606768690442,0.07142801535215763,44.51099217797628,61.567887368963376,1.706572602820927,0.7934543930667957,4.712046687788231,9.58663810336563,12.138352264349738,1.790000915527358,2.9990184280950416,-1.0314998626708984,-5.256430183717157,3.193430458375367,-3.1439650231940277,1.0809652978522308,4.280653049267585,35.333251953125,-14.013997706730741,2.112465160523133,12,1.4000015258789062,-0.8049983978271484,4.989997863769531,7.1699981689453125,18.650001525878906,4,0.21785819088304925,-2.1733458116954125,65.36000061035156,1.102562296794472,64.38999938964844,1.6718761175881924,66.23000335693361,0.21785819088304925
5644,2013-12-16,64.76000213623047,66.63999938964844,63.90999984741211,65.68000030517578,1212900.0,-0.006443666262332948,-1.0839669315597436,-13.142888283378747,31.73519759761433,56.73822477901186,1.5898780638274275,1.392759777471781,4.836494484983291,9.743216590583884,9.984979372486153,2.729999542236328,2.5152185890385965,-1.5199981689453068,-5.594044561782127,2.554048223891513,-3.5570213653637097,0.5170250274730961,4.273399169583996,26.479798165857183,-17.407603882889155,2.037023196418409,12,1.2449970245361328,-0.38500022888183594,4.822498321533203,7.094997406005859,15.009994506835938,0,0.21633715325339598,1.3398606768690442,65.18000030517578,-2.1733458116954125,65.36000061035156,1.102562296794472,64.38999938964844,0.21633715325339598
5645,2013-12-17,65.58000183105469,65.80999755859375,63.6500015258789,64.58999633789061,1345000.0,0.012662131991584058,1.979311143148799,-1.0760950690793447,34.78735468175793,52.6411783009759,0.4959570332456593,0.9266412322736386,3.7801507438478836,8.772224239764284,8.037934687049313,2.159996032714851,1.8626453417019206,-0.8944986343383761,-4.373914276780582,2.5849170081038224,-2.634206455559479,0.8452091868827267,2.941059328919536,64.54855130707705,25.45651771477432,1.7397078212211003,12,-0.04000091552734375,-1.2049999237060547,3.444995880126953,5.999996185302734,13.790000915527344,1,0.23513262791101885,-1.0839669315597436,64.76000213623047,1.3398606768690442,65.18000030517578,-2.1733458116954125,65.36000061035156,0.23513262791101885
5646,2013-12-18,68.62999725341797,69.61000061035156,66.0,66.09999847412111,3004500.0,0.046508010631359786,-1.6446932307881483,2.55554014272278,51.27361382594446,50.756373031597825,-2.626439651631671,-1.719259669279566,0.6294752778573809,5.604204261796255,6.190904413738574,4.029998779296875,1.2321233677311625,1.8429969787597713,-1.1808799762070237,4.866873933726566,0.3310585012763738,3.354935456243169,-4.97999572753907,83.55698812963318,47.87801093081761,1.5119384774833988,12,-1.9999961853027344,-4.254995346069336,-0.14249801635742188,2.7900009155273438,10.670005798339844,2,0.19612413846923626,1.979311143148799,65.58000183105469,-1.0839669315597436,64.76000213623047,1.3398606768690442,65.18000030517578,0.19612413846923626
5647,2013-12-19,69.94999694824219,71.0,67.0,67.0,3968900.0,0.019233567647541694,-1.7118672121904919,1.166007261498384,52.138816809545915,49.634021258916,-3.7970541974306826,-2.8042029337724017,-0.7112092663756044,4.136731451973148,6.565303299274772,4.0,0.7993910325388356,2.922496795654297,-0.30789615585119634,6.152889747159797,1.3073003199015432,4.537693271407051,-6.299995422363288,85.714241228011,52.49856881952049,1.6151964757527495,12,-2.6249961853027344,-4.879997253417969,-3.2299976348876953,0.45000267028808594,8.870002746582031,3,0.2220158268224437,-1.6446932307881483,68.62999725341797,1.979311143148799,65.58000183105469,-1.0839669315597436,64.76000213623047,0.2220158268224437
5648,2013-12-20,71.83000183105469,71.93000030517578,69.93000030517578,70.52999877929688,3661900.0,0.026876411219911356,1.6666666666666667,0.4406794564761988,59.148938702981845,48.11803904672559,-5.401695607076235,-4.472464545623893,-2.6175593900544243,2.15237910820035,7.067227945052329,2.0,0.508560659398313,4.522501754760739,0.6719144984557488,8.37308901106573,2.597208126608251,6.4477953829132275,-7.8860003662109435,98.79228878183983,66.53438014543568,1.925293628152495,12,-4.040000915527344,-5.56500244140625,-5.625001907348633,-1.430002212524414,10.319999694824219,4,0.17109843522534818,-1.7118672121904919,69.94999694824219,-1.6446932307881483,68.62999725341797,1.979311143148799,65.58000183105469,0.17109843522534818
5649,2013-12-23,73.4800033569336,73.88999938964844,72.0,72.4000015258789,1496800.0,0.02297092417956126,-1.010632426465814,0.8307686890383464,70.55082999233282,48.44456674759797,-6.701372829513815,-5.855623611808568,-4.273019532066755,0.3918756961193708,8.25829854875502,2.05999755859375,0.37061467064101805,5.812503051757815,1.1135582637002415,10.511447839815396,3.4630306577290213,8.16197544578661,-9.056841961669932,95.99613165774709,59.08507236248755,2.349472394028789,12,-4.710002899169922,-6.100004196166992,-7.89250373840332,-3.0800037384033203,5.55999755859375,0,0.14085462712685715,1.6666666666666667,71.83000183105469,-1.7118672121904919,69.94999694824219,-1.6446932307881483,68.62999725341797,0.14085462712685715
5650,2013-12-24,73.48999786376953,73.87000274658203,72.83999633789062,73.5,449500.0,0.00013601668997464955,1.7466558160826,-0.009261221548764464,72.25431454815971,51.33351837422251,-6.2281983358258515,-5.723530750690884,-4.378412892214357,0.2907535145509854,9.219762932230786,1.0300064086914062,0.3948347104567631,5.545997619628906,0.17223547507285275,10.919759764184967,2.8591165473508795,8.232878691906933,-8.30948942895509,94.93027177665309,52.79860305648427,2.686881072278029,12,-4.719997406005859,-5.924997329711914,-8.15749740600586,-3.089998245239258,4.1399993896484375,1,0.08545378911206791,-1.010632426465814,73.4800033569336,1.6666666666666667,71.83000183105469,-1.7118672121904919,69.94999694824219,0.08545378911206791
5651,2013-12-26,73.80999755859375,74.05000305175781,72.76000213623047,73.62999725341797,698700.0,0.004354329896939291,2.9090268064594436,-17.99618611746758,77.71084821869708,54.901211839445594,-5.667441233456714,-5.918529357045912,-4.780454262361758,-0.1122529285264875,10.252024583685621,1.2900009155273438,0.29837394345173607,5.593997573852533,-0.38695530249367494,11.574950450198749,2.603521135679429,8.584474012025638,-7.932729847392594,96.59566823727515,48.31501475003884,2.9904764381731073,12,-4.959995269775391,-6.159996032714844,-8.834997177124023,-3.4099979400634766,5.340003967285156,3,0.07532861904750088,1.7466558160826,73.48999786376953,-1.010632426465814,73.4800033569336,1.6666666666666667,71.83000183105469,0.07532861904750088
5652,2013-12-27,73.44999694824219,74.08000183105469,72.98999786376953,74.01000213623047,633500.0,-0.004877396318375138,2.114276683632876,-3.1111346585851734,75.65982519512569,58.36219328579553,-4.5138749614555,-5.433052000493035,-4.576392120694777,0.1883102502152525,11.263838782082466,1.0900039672851562,0.32755528845041226,4.977497100830078,-1.4458829226931584,11.400877124353322,1.7658070890684598,8.189187112591696,-6.755455702985358,84.81916503201586,31.044137440552717,3.211690011761621,12,-4.584995269775391,-5.214996337890625,-8.829997062683105,-3.049997329711914,3.9600067138671875,4,0.07964610410587136,2.9090268064594436,73.80999755859375,1.7466558160826,73.48999786376953,-1.010632426465814,73.4800033569336,0.07964610410587136
5653,2013-12-30,73.88999938964844,74.3499984741211,72.83999633789062,73.5999984741211,624700.0,0.005990503195204999,1.4958731880174279,-0.5178539801910056,75.90711183652499,63.27018375678559,-4.010142680784583,-5.819364603191801,-5.215568416123119,-0.3206708171854302,11.7050243719111,1.5100021362304688,0.8330863759711207,5.193999481201175,-1.6645196865201797,12.052518648922529,1.7647398973404904,8.623259065061859,-6.30920287409586,80.42555816361978,22.662774562020658,3.4292595838606785,12,-4.8899993896484375,-4.8899993896484375,-8.342498779296875,-3.489999771118164,4.279998779296875,0,0.06672080587222795,2.114276683632876,73.44999694824219,2.9090268064594436,73.80999755859375,1.7466558160826,73.48999786376953,0.06672080587222795
5654,2013-12-31,74.30000305175781,74.69999694824219,73.70999908447266,74.06999969482422,782400.0,0.005548838347491092,-1.0841959861547235,0.7931125200599827,79.51717729265432,68.24016404688518,-3.268279542487349,-6.146785236181756,-5.83053567312227,-0.7919016441514941,12.210122902787713,0.9899978637695312,1.3434726610606447,5.351502990722651,-1.9503988979947735,12.653404879440075,1.7005520463639385,9.002453935081363,-5.771518262005642,79.381702775298,17.41773866353067,3.6509509443587125,12,-3.9500045776367188,-5.125003814697266,-8.75250244140625,-4.200002670288086,7.1100006103515625,1,0.10565273420854027,1.4958731880174279,73.88999938964844,2.114276683632876,73.44999694824219,2.9090268064594436,73.80999755859375,0.10565273420854027
5655,2014-01-02,73.83000183105469,74.1500015258789,72.87999725341797,74.06999969482422,966800.0,-0.006325722764448871,5.349997138987964,-1.0434537433243771,88.37398414326883,72.3624274154768,-1.681807108983051,-5.471362290489026,-5.4971696978469,-0.37817934901022454,13.238265492386041,1.4200057983398438,1.9330301524865803,4.573001861572266,-3.0154215355238705,12.161425258668402,0.7787901630241976,8.367213560120334,-4.314075095944119,55.15477094058101,-13.258582213740262,3.7942116985480685,1,-2.9800033569335938,-4.655002593994141,-8.272500991821289,-3.730001449584961,8.339996337890625,3,0.07056750582770821,-1.0841959861547235,74.30000305175781,1.4958731880174279,73.88999938964844,2.114276683632876,73.44999694824219,0.07056750582770821
5656,2014-01-03,73.44999694824219,74.62999725341797,73.16999816894531,74.01000213623047,799600.0,-0.005147025238900427,-1.6071348287818203,2.3333757192357822,84.54309009195663,75.96290222463354,-0.6103702750319115,-4.858449502987611,-5.357101986268731,-0.06250364469779868,14.592814106624818,1.4599990844726562,2.7487207404888068,3.8869972229003906,-3.8660326185465976,11.640027064347379,0.010482302176896496,7.763512143623885,-3.104618979030562,32.795720977546615,-37.684038608138614,3.876514920723496,1,-1.1349983215332031,-4.274997711181641,-7.304997444152832,-3.7699947357177734,11.530006408691406,4,0.056909468738593594,5.349997138987964,73.83000183105469,-1.0841959861547235,74.30000305175781,1.4958731880174279,73.88999938964844,0.056909468738593594
5657,2014-01-06,75.5,75.94000244140625,74.11000061035156,74.91999816894531,1699600.0,0.0279101856628039,1.5068402955592948,-1.0357079603820112,87.99702689781057,79.1682453573923,-2.0007096755743703,-6.530508221167679,-7.563369689117877,-2.1663665740872204,16.26718847675703,2.4900054931640625,3.611292665804939,5.484500122070315,-2.55464160863788,13.52364185277851,1.4649292567162178,9.504070987424413,-4.457882994143489,85.80640080329984,10.431367919053415,4.0195708653540985,1,-1.529998779296875,-5.704998016357422,-8.99000072479248,-6.725000381469727,8.400001525878906,0,0.048344391071243775,-1.6071348287818203,73.44999694824219,5.349997138987964,73.83000183105469,-1.0841959861547235,74.30000305175781,0.048344391071243775
5658,2014-01-07,74.48999786376953,75.83000183105469,73.97000122070312,75.75,1021400.0,-0.013377511738151937,1.6197084723543034,-2.172410617979006,84.33305048425342,80.69960318982793,-0.6411283221352164,-5.15140069229858,-6.766499751449885,-1.2281405913251433,17.914872839847035,1.8600006103515625,4.098963147543117,4.072497940063471,-4.019841377406152,12.164837257533087,0.026328281328659386,8.118667598798282,-2.5662614795140684,52.61430982769066,-27.749926819886255,4.046169658734809,1,-0.13999557495117188,-4.694995880126953,-7.912498474121094,-6.194997787475586,10.510002136230469,1,0.039199971567727365,1.5068402955592948,75.5,-1.6071348287818203,73.44999694824219,5.349997138987964,73.83000183105469,0.039199971567727365
5659,2014-01-08,75.2300033569336,75.37999725341797,74.0999984741211,74.55000305175781,882600.0,0.009934293386843818,1.6122741321458323,-0.5396818668975665,84.2441034715593,82.03180195909454,-1.236859862147682,-5.5058179074992495,-7.712853746207358,-2.015750191331378,19.651600113317507,1.279998779296875,4.541092865286387,4.388503265380862,-3.7829798828135495,12.559986413575274,0.30276169128364927,8.474244839478075,-2.5833390823909923,76.79745487819169,-5.337377715998983,4.085741574097206,1,-0.8800010681152344,-5.435001373291016,-8.137502670288086,-6.935003280639648,6.379997253417969,2,0.03908008348826897,1.6197084723543034,74.48999786376953,1.5068402955592948,75.5,-1.6071348287818203,73.44999694824219,0.03908008348826897
5660,2014-01-09,76.31999969482422,77.0,74.95999908447266,75.44000244140625,1660200.0,0.014488851379137468,-1.217387518503315,1.2941130271853156,81.6982261844411,82.47484395528832,-2.104516514921386,-6.114639541990243,-9.033025113208367,-3.1403104786314486,21.428655118982544,2.0400009155273438,4.779447121993485,4.97399978637695,-3.24446535987218,13.19246493262608,0.8647672132523923,9.083232359501508,-3.0805345502461563,82.24543132950602,0.27849192747491713,4.109232573124563,1,-1.4000015258789062,-5.994998931884766,-9.22499942779541,-8.100000381469727,5.680000305175781,3,0.06669292436632901,1.6122741321458323,75.2300033569336,1.6197084723543034,74.48999786376953,1.5068402955592948,75.5,0.06669292436632901
5661,2014-01-10,78.20999908447266,78.22000122070312,75.70999908447266,76.06999969482422,1204300.0,0.024764143045150178,1.3240721117845689,2.431825078244887,82.51964265653902,83.23704589544535,-3.6931088796256546,-7.289952763689456,-11.079889124610304,-5.034594816952335,22.92657453690162,2.5100021362304688,4.760780710218739,6.172999191284177,-1.9056793920802875,14.251677774648648,2.1336598996019376,10.212338482966416,-4.218426968810206,99.76465561810662,17.51693859548483,4.039339291682236,1,-2.6800003051757812,-7.274997711181641,-10.922497749328613,-9.989999771118164,4.3899993896484375,4,0.05063290027910061,-1.217387518503315,76.31999969482422,1.6122741321458323,75.2300033569336,1.6197084723543034,74.48999786376953,0.05063290027910061
5662,2014-01-13,77.04000091552734,78.72000122070312,76.16000366210938,77.83999633789062,2865100.0,-0.014959700583574098,-1.0000059604879254,-0.37382974323871454,71.7264111023795,82.7725235916514,-2.190689458740451,-5.481069719524697,-9.943672807541716,-3.89600692769622,24.688314829305913,2.55999755859375,4.704244095452381,4.419001007080084,-3.308401440713709,12.146403454873877,0.5552997831831874,8.28270223097698,-2.2027429788567616,64.63157252261513,-14.882113145013733,3.8637012238968946,1,-1.2400016784667969,-5.854999542236328,-9.347500801086426,-8.820001602172852,6.970001220703125,0,0.10306337418287792,1.3240721117845689,78.20999908447266,-1.217387518503315,76.31999969482422,1.6122741321458323,75.2300033569336,0.10306337418287792
5663,2014-01-14,79.37999725341797,79.47000122070312,77.36000061035156,77.36000061035156,1841000.0,0.030373783879576788,-1.0891129869884615,-2.525010252057564,73.26494560148834,82.07783118152184,-4.101331868743586,-7.0649139242323145,-12.278061326393612,-6.2509319612527605,26.616427740424115,2.4300003051757812,4.618129342516696,6.048997497558588,-1.4042833787469675,13.502278373864144,2.3223570594058174,9.775637935711359,-3.766190659940875,98.3239493249339,20.03202380016633,3.726640438152776,1,-3.204998016357422,-7.819995880126953,-11.854994773864746,-11.159997940063477,5.430000305175781,1,0.05694135082961749,-1.0000059604879254,77.04000091552734,1.3240721117845689,78.20999908447266,-1.217387518503315,76.31999969482422,0.05694135082961749
5664,2014-01-15,78.7699966430664,79.22000122070312,78.19999694824219,79.0999984741211,1221600.0,-0.007684563258476218,2.5789163722025914,-0.1633675145884086,69.87949246195936,80.02288766137634,-3.1185284919684477,-5.640705635046174,-11.540796299992735,-5.69229143303366,29.028376450464677,1.1800003051757812,4.582966540049895,4.73849716186524,-1.9133853542590344,11.390379677989515,1.4125559038030957,8.064438419927384,-2.6099929809570312,84.47884155057643,7.94903934601443,3.3259412580621404,1,-2.4499969482421875,-7.209995269775391,-12.044997215270996,-10.549997329711914,5.180000305175781,2,0.07909107048923536,-1.0891129869884615,79.37999725341797,-1.0000059604879254,77.04000091552734,1.3240721117845689,78.20999908447266,0.07909107048923536
5665,2014-01-16,81.0,81.02999877929688,78.7699966430664,79.16999816894531,1503200.0,0.028310314230918454,1.3915374244124556,-5.545429324455542,73.66686656762027,78.81441838089454,-4.720970201571589,-7.015961265028125,-13.577924832011064,-7.951309253002734,31.61157472742745,2.2600021362304688,4.581458349813744,6.197500610351568,0.12046550287611524,12.274535717827021,3.158983056613849,9.236018164089288,-4.177996826171878,99.43611313876464,24.393421655937644,3.0385175537377234,1,-3.5,-8.65999984741211,-14.69749927520752,-12.780000686645508,3.6200027465820312,3,0.007530871732735367,2.5789163722025914,78.7699966430664,-1.0891129869884615,79.37999725341797,-1.0000059604879254,77.04000091552734,0.007530871732735367
5666,2014-01-17,82.08999633789062,82.80999755859375,80.63999938964844,80.9800033569336,1978400.0,0.013456744912230034,-1.4245777196220255,0.606552934604064,77.1356535874418,77.60759912418689,-4.980219421600509,-7.426632260227166,-14.431646297695707,-9.066990725003876,33.880668551517026,2.1699981689453125,4.542537966771633,6.614496994018552,0.43527135790962745,12.793722630127476,3.5248841759640896,9.704109812073014,-4.426394042968752,89.17290403704332,14.732081129822959,3.089612818054462,1,-3.6999969482421875,-8.859996795654297,-15.877493858337402,-13.869997024536133,1.8600006103515625,4,-0.0010963130942313049,1.3915374244124556,81.0,2.5789163722025914,78.7699966430664,-1.0891129869884615,79.37999725341797,-0.0010963130942313049
5667,2014-01-21,85.4800033569336,85.8499984741211,81.75,82.86000061035156,2635100.0,0.04129622573120062,1.4404803803806077,2.360377760517977,80.71010309578459,77.20504941435703,-7.605485092388392,-10.11196095536991,-17.4514934094573,-12.416127873271506,35.964830086772835,4.099998474121094,4.569015329719733,9.228003692626956,2.1365958624679138,16.319411522785998,5.682299777547428,12.773707607706484,-6.78712200927734,95.64198810029826,21.051123611411427,3.5457039150795238,1,-5.5050048828125,-10.730003356933594,-19.57500171661377,-17.2600040435791,-2.3199996948242188,1,-0.033692147516497406,-1.4245777196220255,82.08999633789062,1.3915374244124556,81.0,2.5789163722025914,78.7699966430664,-0.033692147516497406
5668,2014-01-22,84.12000274658203,87.7699966430664,83.44999694824219,85.68000030517578,2397900.0,-0.01591016093755504,-1.9793007287364184,-0.5954182913086145,74.77293714915686,76.15269760075674,-5.292361872756587,-8.204673151233294,-15.678890796029648,-11.037759969128487,37.94800525681801,4.319999694824219,4.720566179668637,7.253503036499026,-0.3368996343953512,14.843905707393404,3.4583017010518375,11.048704371946215,-3.995697973632815,61.86004166271378,-11.623950443777275,3.7952013354471856,1,-2.7550048828125,-8.410003662109375,-18.35750102996826,-15.900003433227539,-3.2600021362304688,2,-0.0013076629429381592,1.4404803803806077,85.4800033569336,-1.4245777196220255,82.08999633789062,1.3915374244124556,81.0,-0.0013076629429381592
5669,2014-01-23,83.83000183105469,84.19999694824219,82.48999786376953,83.3499984741211,1251200.0,-0.0034474667862409714,1.803291913424678,-0.3076949411166321,75.45822948455788,75.45936463410305,-4.083595047908588,-7.4831861884525495,-14.972117975163684,-10.75180855843584,39.2212969647595,1.7099990844726562,4.612636390848763,6.446002197265628,-1.571523227152909,14.463527621684165,2.4372394850563524,10.454764909474903,-2.176558684082039,56.22227986653646,-18.771396117251605,4.008762712209272,1,-2.0900039672851562,-8.120002746582031,-18.352499961853027,-15.610002517700195,-2.2700042724609375,3,0.01169027443795212,-1.9793007287364184,84.12000274658203,1.4404803803806077,85.4800033569336,-1.4245777196220255,82.08999633789062,0.01169027443795212
5670,2014-01-24,79.7699966430664,83.12000274658203,79.75,83.12000274658203,1847400.0,-0.0484314099881632,1.011938272617128,-6.979130572995311,63.55059099961035,73.35169222777766,0.5780448439968922,-3.0868400713260087,-10.517484154364666,-6.685971730806358,39.99320928157019,4.0800018310546875,4.548380107746809,2.0719970703125057,-5.793867942288074,9.937862082913085,-1.860935435987784,6.0049295766127955,8.0,0.24933480594027568,-76.77398979760791,3.932932506300289,1,2.1950035095214844,-4.05999755859375,-14.579996109008789,-11.549997329711914,3.350006103515625,4,0.05240065790499315,1.803291913424678,83.83000183105469,-1.9793007287364184,84.12000274658203,1.4404803803806077,85.4800033569336,0.05240065790499315
5671,2014-01-27,79.37000274658203,80.97000122070312,77.01000213623047,79.75,2657100.0,-0.005014340144379847,1.8085102929200834,0.11343180927914878,58.92939942563032,71.92980204147219,1.2961986554533382,-2.3704830401370174,-9.707445205184627,-6.286085311705193,40.28646315001504,3.9599990844726562,4.452138545147591,1.394002914428711,-6.284052704977611,9.072058533835033,-2.4450248952744573,5.233030724131879,8.23959396362305,21.93310237149498,-51.74939617567719,3.839027809703163,1,3.0199966430664062,-2.485004425048828,-14.412501335144043,-11.150003433227539,3.589996337890625,0,0.06614589666530013,1.011938272617128,79.7699966430664,1.803291913424678,83.83000183105469,-1.9793007287364184,84.12000274658203,0.06614589666530013
5672,2014-01-28,79.30000305175781,81.2300033569336,78.98999786376953,79.69000244140625,1340700.0,-0.0008819414438943074,-3.4356115542663765,1.0263216013813319,61.60155429106448,70.63386967364733,1.9226837904975156,-1.9391662671185514,-9.252642313794553,-6.26322539705869,40.61082915039965,2.2400054931640625,4.418277266263871,1.0315029144287138,-6.360978469412771,8.423984298270199,-2.6647377774920216,4.727743606349449,7.885609875488285,21.282547254763763,-52.79025978967898,3.696240691920741,1,3.089996337890625,-1.9150047302246094,-13.797501564025879,-11.08000373840332,0.6399993896484375,1,0.05863800400422936,1.8085102929200834,79.37000274658203,1.011938272617128,79.7699966430664,1.803291913424678,83.83000183105469,0.05863800400422936
5673,2014-01-29,78.81999969482422,81.75,77.8499984741211,78.55999755859375,1973700.0,-0.006053005529146116,-3.6428581159940236,-0.6666731875268985,58.76892067368258,69.39936169717213,2.5869424070479283,-1.1287540801629632,-8.379999122379289,-5.834908868080447,40.68532212189655,3.9000015258789062,4.2092580201044,0.30499954223633097,-6.79576909834617,7.405768182818832,-3.2453847780549125,3.8553838625275745,7.958588800781257,25.17383678177263,-46.54859173539415,3.5503843202912493,1,3.5699996948242188,0.029998779296875,-12.622499465942383,-10.600000381469727,1.1200027465820312,2,0.055062217509373346,-3.4356115542663765,79.30000305175781,1.8085102929200834,79.37000274658203,1.011938272617128,79.7699966430664,0.055062217509373346
5674,2014-01-30,82.1500015258789,84.37999725341797,80.05000305175781,80.81999969482422,2458500.0,0.04224818375980477,-2.0174226957594317,5.115349628803662,62.83575541061987,68.19590490194986,-0.23823806370448608,-4.048045266048405,-11.346652337383176,-9.207498434246276,40.899938222860364,5.55999755859375,4.376719435390456,3.242501449584964,-3.744181495550407,10.229184394720335,-0.25084002298271457,6.735842922152642,4.237843515351571,69.74223602484471,-0.6222896157456432,3.4933414725676832,1,0.23999786376953125,-2.265003204345703,-15.122501373291016,-13.930002212524414,-2.5,3,-0.015702993202269977,-3.6428581159940236,78.81999969482422,-3.4356115542663765,79.30000305175781,1.8085102929200834,79.37000274658203,-0.015702993202269977
5675,2014-01-31,79.04000091552734,81.0,78.95999908447266,80.69999694824219,1572700.0,-0.03785758432849029,-1.2417596237282593,-1.248115599508966,51.7342280732294,65.37352428925959,2.8658760326830617,-0.5562298585717258,-7.847145637975473,-6.205545876160727,41.49856073575714,3.19000244140625,4.2711957225669295,-0.12799911499023153,-6.693372744543282,6.437374514562819,-3.410685929766757,3.154687699786294,6.972730409503129,27.544099378881988,-37.48626460445589,3.2826868147765236,1,3.3499984741210938,1.2249984741210938,-10.965001106262207,-10.820001602172852,0.15000152587890625,4,0.03188254825249315,-2.0174226957594317,82.1500015258789,-3.6428581159940236,78.81999969482422,-3.4356115542663765,79.30000305175781,0.03188254825249315
5676,2014-02-03,77.62999725341797,79.83999633789062,77.16000366210938,78.5,2403900.0,-0.01783911495163437,-1.9613343505915974,0.5240992926707081,51.22051305361217,62.09690317346265,3.997027273435137,1.2469153832395818,-6.078233725037762,-4.903146323527267,41.70049751027056,2.67999267578125,4.221343545399634,-1.7470027923584013,-7.79141552200754,4.2974099372907375,-4.769209157182971,1.2752035724661681,8.022624904060507,6.50961230594956,-56.1516804210647,3.022206364824572,2,4.760002136230469,2.6350021362304688,-9.462496757507324,-9.409997940063477,2.2400054931640625,0,0.07072015570530432,-1.2417596237282593,79.04000091552734,-2.0174226957594317,82.1500015258789,-3.6428581159940236,78.81999969482422,0.07072015570530432
5677,2014-02-04,79.1500015258789,79.69999694824219,76.77999877929688,76.94999694824219,2141200.0,0.019580114984404595,-1.2992103279136618,-2.528732910648672,49.507504245991065,59.28963285088867,1.6591637525922636,0.015157799784986992,-7.3032438617061075,-6.498897944263447,41.414478031750114,2.9199981689453125,3.919540613276183,-0.40949859619141193,-6.175007079473275,5.356009887090451,-3.2922528378323364,2.4732556454495125,6.156915830749654,31.1842529265259,-25.852017859784425,2.8827542416409297,2,1.4299964904785156,1.1549949645996094,-10.899999618530273,-10.930002212524414,-1.2900009155273438,1,0.04813641800560209,-1.9613343505915974,77.62999725341797,-1.2417596237282593,79.04000091552734,-2.0174226957594317,82.1500015258789,0.04813641800560209
5678,2014-02-05,77.41000366210938,78.7300033569336,75.88999938964844,78.12000274658203,1843600.0,-0.021983548076125015,1.9430088271685464,-0.32272618506791884,47.2222386708408,56.15230053825344,2.623099300535145,2.0924106381016827,-5.317528111195017,-4.870922263317823,41.08676170503413,3.2600021362304688,3.379330968015637,-2.295496749877927,-7.653998671863363,3.063005172107509,-4.974747710870645,0.38375421111479113,7.38529857987929,17.903470611546897,-34.18835977514537,2.679250960992718,2,2.724994659423828,2.8949928283691406,-8.860002517700195,-9.190004348754883,0.9099960327148438,2,0.03268309856101004,-1.2992103279136618,79.1500015258789,-1.9613343505915974,77.62999725341797,-1.2417596237282593,79.04000091552734,0.03268309856101004
5679,2014-02-06,78.16999816894531,79.23999786376953,76.23999786376953,76.44999694824219,1685300.0,0.009817781564166683,-1.8037391174142763,-2.4225400543729383,43.85049841377627,53.96340136204966,1.0904758163398753,1.648485123482132,-5.819519106668054,-5.689360350481735,40.80055961810095,3.0,2.363186794008058,-1.682501983642581,-6.672699602374465,3.3076956350893028,-4.177600793008523,0.8125968257233609,5.9128798448561355,44.61836608547907,-1.4233982386213881,2.4950988093659405,2,1.9650001525878906,2.154998779296875,-9.169998168945312,-9.94999885559082,-0.470001220703125,3,0.022643012842798127,1.9430088271685464,77.41000366210938,-1.2992103279136618,79.1500015258789,-1.9613343505915974,77.62999725341797,0.022643012842798127
5680,2014-02-07,81.41000366210938,81.45999908447266,78.2300033569336,78.69000244140625,1465400.0,0.041448197122399666,1.290783557255791,1.5813949362147584,48.64866422016791,52.82109745033161,-2.114826623743994,-1.2549816026961764,-8.812712185347777,-8.936510287879798,40.1979655291455,3.2900009155273438,1.568668724300224,1.3030033111572266,-3.4417820587367487,6.047788681051202,-1.069389373789761,3.675395996104214,2.017444061759832,99.10241606638259,56.09919661849871,2.3723926849469854,2,-1.2750053405761719,-1.0850067138671875,-11.647504806518555,-13.190004348754883,-2.410003662109375,4,-0.021618990996921217,-1.8037391174142763,78.16999816894531,1.9430088271685464,77.41000366210938,-1.2992103279136618,79.1500015258789,-0.021618990996921217
5681,2014-02-10,82.16999816894531,82.30000305175781,80.94999694824219,81.0999984741211,1590400.0,0.009335394578659839,1.0300699260584993,0.3933820641990822,42.6542293687245,50.71583912562717,-2.72213461391037,-1.7951287336348685,-9.325192003514942,-9.728841640549604,39.28746110647873,1.350006103515625,0.7470160637833345,1.8649978637695312,-2.876975088600176,6.606970816139238,-0.5059886124153223,4.235984339954385,0.6544536881862371,97.97184386054283,59.08132374707823,2.3709864761848523,2,-2.0349998474121094,-1.7000007629394531,-12.157499313354492,-13.94999885559082,-4.3699951171875,0,-0.03626622604289287,1.290783557255791,81.41000366210938,-1.8037391174142763,78.16999816894531,1.9430088271685464,77.41000366210938,-0.03626622604289287
5682,2014-02-11,84.9800033569336,85.0,81.55999755859375,82.27999877929688,1439000.0,0.034197459542481434,1.5109526448124253,2.5233694838392267,51.793161418570406,49.940754763948036,-5.187189178411003,-4.194862049756381,-11.848314785908343,-12.540482173745033,38.433375824597945,3.44000244140625,0.4977745578979551,4.278002929687503,-0.6392751174447397,9.195280976819745,1.8193639061213815,6.736641953253624,-9.090003967285156,99.78049789542621,61.16014281117325,2.458639023566118,2,-4.535003662109375,-4.110004425048828,-14.235004425048828,-16.7600040435791,-7.2100067138671875,1,-0.06013180052357148,1.0300699260584993,82.16999816894531,1.290783557255791,81.41000366210938,-1.8037391174142763,78.16999816894531,-0.06013180052357148
5683,2014-02-12,83.9000015258789,85.88999938964844,83.48999786376953,84.54000091552734,1265800.0,-0.012708893720778769,-2.287658204696759,-0.23703640910439538,50.14129927571607,48.530259637847614,-3.6998917183812807,-2.9079631352304602,-10.523527035173657,-11.455319391126096,37.402495865807026,2.4000015258789062,0.4093588511309747,2.972000885009763,-2.1024180927739025,8.046419862793428,0.43479139611793016,5.509210373901595,-7.827802124023435,79.37826373982583,41.20879114126224,2.5372094888918357,2,-3.0100021362304688,-3.0300025939941406,-12.017499923706055,-15.680002212524414,-10.069999694824219,2,-0.07199047444193796,1.5109526448124253,84.9800033569336,1.0300699260584993,82.16999816894531,1.290783557255791,81.41000366210938,-0.07199047444193796
5684,2014-02-13,85.0,85.6500015258789,82.02999877929688,83.38999938964844,1492700.0,0.013110827820209225,1.4879712652718788,-2.515628352764466,61.989917727791244,49.66978071057671,-4.86467593567356,-3.707373319239835,-11.355430168290724,-12.541472690143209,36.09419116424358,3.6200027465820312,0.3056438674049673,3.7604991912841825,-1.5169555033238566,9.037953885892222,1.12177184398017,6.399226538588195,-8.53508859863281,88.38120299478791,43.53903755517573,2.6387273473040165,2,-4.1100006103515625,-4.06500244140625,-12.927497863769531,-16.780000686645508,-12.55999755859375,3,-0.0785882388844209,-2.287658204696759,83.9000015258789,1.5109526448124253,84.9800033569336,1.0300699260584993,82.16999816894531,-0.0785882388844209
5685,2014-02-14,81.61000061035156,84.9800033569336,81.05000305175781,84.37999725341797,1772000.0,-0.039882345760569815,-1.0205699895463345,-1.7204941571180803,54.51612278028554,50.03595956909597,-1.1977394263082317,-0.28388603129356227,-7.679941805074023,-9.148258561389326,34.10951244446249,3.9499969482421875,0.24397571105204463,0.3399997711181584,-4.938677548920836,5.618677091157153,-2.299338888901346,2.9793384311376627,-4.76808568945313,13.360391415545426,-32.95942993817533,2.6393386600194977,2,-0.720001220703125,-0.24500274658203125,-9.537498474121094,-13.39000129699707,-9.709999084472656,4,-0.047910839760653356,1.4879712652718788,85.0,-2.287658204696759,83.9000015258789,1.5109526448124253,84.9800033569336,-0.047910839760653356
5686,2014-02-18,82.0,83.30000305175781,81.91999816894531,82.02999877929688,2043400.0,0.0047788186096271446,-13.526180533247672,0.01082989734733618,55.37419552745153,50.68781415592492,-1.0087450923983,-0.7177740693682324,-7.763395656991747,-9.515817609177532,31.63269336487421,1.69000244140625,-0.20359830460969874,0.7344989776611328,-4.5413878547123545,6.01038581003462,-1.9034444385256108,3.3724423938478765,-4.796161700351561,19.628050971960377,-28.625380232327984,2.637943416186746,2,-1.1100006103515625,-0.26000213623046875,-9.377500534057617,-13.780000686645508,-11.55999755859375,1,-0.03658536585365857,-1.0205699895463345,81.61000061035156,1.4879712652718788,85.0,-2.287658204696759,83.9000015258789,-0.03658536585365857
5687,2014-02-19,82.5999984741211,84.41000366210938,81.61000061035156,81.95999908447266,1241500.0,0.007317054562452352,-3.1791204536655355,-21.33418107833164,57.48811005671263,51.8284665321329,-1.1933946500144401,-1.628070116104169,-8.015186725785043,-10.091894351874643,28.605980044248263,2.8000030517578125,-0.09749792397190049,1.4784976959228544,-3.459439141244644,6.416434533090353,-0.9904707226608878,3.9474661145065966,-5.048713730872649,32.024723040158385,-18.35713248586068,2.468968418583747,2,-1.5349998474121094,-0.7700004577636719,-9.367498397827148,-14.459997177124023,-11.819999694824219,2,-0.05811132579944467,-13.526180533247672,82.0,-1.0205699895463345,81.61000061035156,1.4879712652718788,85.0,-0.05811132579944467
5688,2014-02-20,84.01000213623047,84.45999908447266,81.86000061035156,83.06999969482422,1234400.0,0.017070262568480876,1.8260909226610054,1.4687552154113916,53.98799319505333,52.95485484116368,-1.753089704442118,-3.2113867571824244,-9.053419334435503,-11.499233228277816,25.151932472572756,2.5999984741210938,0.1940031091951795,2.8940013885498104,-2.0300986793023554,7.818101456401976,0.43195135462372036,5.3560514224759,-6.12516880712603,64.34782752918659,15.73684610691032,2.4620500339260856,2,-1.9500007629394531,-2.180004119873047,-10.517501831054688,-15.620000839233398,-16.209999084472656,3,-0.07427693529926682,-3.1791204536655355,82.5999984741211,-13.526180533247672,82.0,-1.0205699895463345,81.61000061035156,-0.07427693529926682
5689,2014-02-21,84.80999755859375,86.12000274658203,83.4800033569336,84.44000244140625,1911500.0,0.009522621140587662,-1.305683082684222,0.3936108044932147,63.731547016638324,54.630730707438175,-1.6898559768951031,-4.146807945212458,-9.474354047583347,-12.285018998326706,22.32221697650403,2.6399993896484375,0.4806148607680001,3.6449970245361385,-1.4105659978598624,8.70056004693214,1.117215513338138,6.172778535734139,-6.604957587067545,74.16163181773722,21.940441408133665,2.5277815111979978,2,-1.2749977111816406,-2.979999542236328,-10.942497253417969,-16.04499626159668,-14.089996337890625,4,-0.1294658182244749,1.8260909226610054,84.01000213623047,-3.1791204536655355,82.5999984741211,-13.526180533247672,82.0,-0.1294658182244749
5690,2014-02-24,83.94999694824219,85.29000091552734,83.76000213623047,85.29000091552734,1287300.0,-0.010140321130859609,1.283573506721249,-3.6216801385681294,65.44477022880355,57.16301302522473,-0.4823963024158644,-3.117427904930196,-8.220706988819046,-11.411194555907656,20.973276800134887,1.529998779296875,0.9936029133327793,2.5759963989257812,-2.581327612252494,7.7333204101040565,-0.002665606663356357,5.154658404514919,-5.2700592102126365,51.884594889492256,-5.866041292822551,2.5786620055891394,2,-0.3649940490722656,-2.1199989318847656,-10.00999641418457,-15.184995651245117,-12.079994201660156,0,-0.13710535944310054,-1.305683082684222,84.80999755859375,1.8260909226610054,84.01000213623047,-3.1791204536655355,82.5999984741211,-0.13710535944310054
5691,2014-02-25,84.62000274658203,85.9800033569336,83.56999969482422,84.20999908447266,1292700.0,0.007981010395425203,-1.8520712196178988,-0.30597197629201134,63.946968512116385,58.513436035618724,-0.858613602386967,-3.5562827562679473,-8.421846773090607,-12.082500658613881,20.95431787076995,2.410003662109375,1.6165009261519998,2.983502197265622,-2.277733501365205,8.24473789589645,0.3528843479502086,5.614120046581036,-5.493661108039333,66.74059225050115,5.396938944279945,2.630617849315413,2,-1.0349998474121094,-2.7900047302246094,-9.700002670288086,-15.075002670288086,-12.319999694824219,1,-0.15031908305175412,1.283573506721249,83.94999694824219,-1.305683082684222,84.80999755859375,1.8260909226610054,84.01000213623047,-0.15031908305175412
5692,2014-02-26,83.94999694824219,85.22000122070312,83.44999694824219,84.62999725341797,1128900.0,-0.007917818206014005,-1.107147560637781,-1.6585225158168961,67.63751421766233,60.45745991805721,-0.3912202364622601,-2.6562358668135744,-7.31236430789636,-11.41323363446773,20.84149734844854,1.7700042724609375,1.8914421314620569,2.0809967041015653,-3.156414829802287,7.318408238005418,-0.5377090628503538,4.6997024710534845,-4.404035643217128,49.0609222966257,-17.04324674237109,2.6187057669519236,2,-0.3649940490722656,-2.1199989318847656,-8.139997482299805,-13.514997482299805,-14.829994201660156,2,-0.1609290648952051,-1.8520712196178988,84.62000274658203,1.283573506721249,83.94999694824219,-1.305683082684222,84.80999755859375,-0.1609290648952051
5693,2014-02-27,83.16000366210938,84.56999969482422,82.38999938964844,84.23999786376953,1374800.0,-0.00941028367898411,1.505750553570254,1.5882260543706312,63.43565838731837,60.61809776911577,0.3159958330284951,-1.606811367710776,-6.07721025343362,-10.63528669017623,21.043620130740702,2.1800003051757812,2.2784736764092344,1.0740032196044922,-3.9882051966824577,6.136211635891442,-1.4571009885389827,3.605107427747967,-3.2195998705908977,20.643527599770096,-46.18824889801596,2.5311042081434767,2,0.4249992370605469,-1.3300056457519531,-5.797504425048828,-11.20500373840332,-17.320007324218764,3,-0.14886970102976638,-1.107147560637781,83.94999694824219,-1.8520712196178988,84.62000274658203,1.283573506721249,83.94999694824219,-0.14886970102976638
5694,2014-02-28,80.86000061035156,84.25,79.33000183105469,83.4800033569336,1786100.0,-0.02765756313699841,1.3653859908777297,2.4259414935326404,48.440150597195775,59.94298974877247,2.1981397481727782,0.6235632420955142,-3.3360545512198883,-8.361624966987932,20.05169523111649,4.9199981689453125,2.143113685813745,-1.1614997863769503,-6.25306259203505,3.9300630192811496,-3.7072811892060002,1.3842816164520997,5.260002136230469,23.00749516135879,-38.10055059656897,2.545781402829049,2,1.8650016784667969,0.14500045776367188,-2.3225021362304688,-7.945001602172852,-14.45999908447267,4,-0.16151369601797694,1.505750553570254,83.16000366210938,-1.107147560637781,83.94999694824219,-1.8520712196178988,84.62000274658203,-0.16151369601797694
5695,2014-03-03,81.55999755859375,83.25,79.56999969482422,80.25,1134700.0,0.008656900110789456,-1.7565564261262652,-0.49999854401020355,48.2640854978167,59.15297752325748,1.6654430830405857,0.1286331565907659,-3.60410429677583,-9.056537118993859,19.481593647487486,3.6800003051757812,2.1395580235094087,-0.5875026702880888,-5.489600666430363,4.314595325854185,-3.0385516683592186,1.863546327783041,4.424205169677734,33.533762644427846,-21.96482003631546,2.4510489980711356,3,1.1650047302246094,-0.5549964904785156,-2.8349990844726562,-8.644998550415039,-16.209999084472642,0,-0.1329082474543115,1.3653859908777297,80.86000061035156,1.505750553570254,83.16000366210938,-1.107147560637781,83.94999694824219,-0.1329082474543115
5696,2014-03-04,83.12000274658203,83.81999969482422,81.6500015258789,82.54000091552734,1204800.0,0.019127087232531537,1.1919220721172001,0.4427503144947118,44.30147127571647,57.68779543648014,0.3140427877416698,-1.0529725362126214,-4.803454581670621,-10.550281595881046,19.686851148115363,2.2600021362304688,1.7536249499084988,0.6980022430419979,-3.730995567460596,5.127000053544592,-1.516496662209292,2.9125011482932877,2.7311159637451112,64.34637195698524,13.852274101028868,2.214498905251296,3,-0.3950004577636719,-2.115001678466797,-4.282503128051758,-10.20500373840332,-13.170005798339844,1,-0.1353464825344055,-1.7565564261262652,81.55999755859375,1.3653859908777297,80.86000061035156,1.505750553570254,83.16000366210938,-0.1353464825344055
5697,2014-03-05,82.95999908447266,83.41999816894531,82.08000183105469,83.2699966430664,914200.0,-0.0019249718097001933,3.393426220076544,-0.5344768619610113,46.94804583578976,56.90557906322863,0.5928246624806661,-0.6249392045503726,-4.319773396187514,-10.2912229513515,20.05184725619516,1.339996337890625,1.7944562728190903,0.34749870300292685,-3.808252257553079,4.5032496635589325,-1.730376777275069,2.4253741832809226,2.760697288269043,69.27478498639375,21.50760041917887,2.0778754802779993,3,-0.23499679565429688,-1.9549980163574219,-3.322500228881836,-10.045000076293945,-17.269996643066406,2,-0.12849561415569055,1.1919220721172001,83.12000274658203,-1.7565564261262652,81.55999755859375,1.3653859908777297,80.86000061035156,-0.12849561415569055
5698,2014-03-06,79.94000244140625,83.58999633789062,79.33000183105469,83.51000213623047,1522600.0,-0.036403045761745245,1.28418664872151,11.516218743847213,35.392622924823186,53.756809719693614,3.3243710985757957,2.73451708076297,-1.0651257743132305,-7.202139179724242,20.648728261414764,4.2599945068359375,1.709389282632614,-2.7989978790283203,-6.405716526301575,0.8077207682449341,-4.6023572026649475,-0.9956385553916931,5.652880040501714,12.398391003513865,-28.982565702012934,1.8033593236366303,3,2.7150001525878906,1.0649986267089844,-0.05250358581542969,-7.025003433227539,-16.880001068115227,3,-0.1353515056839656,3.393426220076544,82.95999908447266,1.1919220721172001,83.12000274658203,-1.7565564261262652,81.55999755859375,-0.1353515056839656
5699,2014-03-07,79.94000244140625,81.5999984741211,76.30999755859375,80.51000213623047,1706700.0,0.0,2.847284066728257,0.15966379371141226,44.00575298740192,51.374696692871204,2.8618708308063674,3.0292306258774886,-0.8788294196443189,-7.131232969451304,21.462500749122164,5.290000915527344,1.5053946951200032,-2.88749809265137,-6.085917270046465,0.3109210847437254,-4.486707681348918,-1.2882885039538223,5.527622427484644,48.335603864881534,3.269360846754381,1.5992095886975444,3,1.2049980163574219,1.0649986267089844,0.6799964904785156,-6.485004425048828,-17.500003814697273,4,-0.17638235767944266,1.28418664872151,79.94000244140625,3.393426220076544,82.95999908447266,1.1919220721172001,83.12000274658203,-0.17638235767944266
5700,2014-03-10,79.6500015258789,79.91999816894531,77.91999816894531,79.5999984741211,1316300.0,-0.003627732132481576,5.779703098329281,-0.08772469917415106,41.50398819016873,48.8810322126548,2.768958091793209,3.3525004211679885,-0.40238316028137433,-6.815840690530095,21.629793066165426,2.0200042724609375,1.2899454708762335,-3.089498901367193,-6.539114503204232,0.36011670046984534,-4.814306702285705,-1.364691100448681,5.451318250600096,44.47407479649028,-3.6525442198959794,1.7248078009185173,3,1.1149978637695312,1.3549995422363281,1.487497329711914,-5.465003967285156,-16.400001525878906,0,-0.1663527902845675,2.847284066728257,79.94000244140625,1.28418664872151,79.94000244140625,3.393426220076544,82.95999908447266,-0.1663527902845675
5701,2014-03-11,79.19000244140625,80.55999755859375,78.4800033569336,79.98999786376953,1201000.0,-0.005775255187197903,1.1443296536481582,-15.998931949954226,37.54567741338637,45.53749478995748,2.657136320176207,3.771147472837356,0.23224401266102745,-6.327119153477355,21.466267680007252,2.0799942016601562,0.7269998710996504,-3.400498199462888,-7.193979074375079,0.39298267544930354,-5.2972386369189906,-1.503757762006785,5.5596644463573455,39.56051326550717,-10.164892962915133,1.896740437456099,3,1.2499961853027344,1.8149986267089844,2.1374969482421875,-4.870004653930664,-14.800003051757812,1,-0.17476958631899964,5.779703098329281,79.6500015258789,2.847284066728257,79.94000244140625,1.28418664872151,79.94000244140625,-0.17476958631899964
5702,2014-03-12,79.87000274658203,80.1500015258789,78.05000305175781,78.63999938964844,946300.0,0.008586946384790517,1.3463658101006313,-1.5375129938869128,34.02778840685845,42.26995368101748,1.4947106524917473,2.8339900756219265,-0.2500204169230358,-7.007841935010035,20.642333336691788,2.0999984741210938,0.16807168261483696,-2.4649978637695256,-6.269168475511421,1.3391727479723698,-4.36708316964048,-0.5629125578985708,4.542077368014773,48.901178364374914,0.9830514558280115,1.9020853058709506,3,0.40999603271484375,1.1349983215332031,1.4574966430664062,-5.36500358581543,-15.700004577636719,2,-0.12420189629659628,1.1443296536481582,79.19000244140625,5.779703098329281,79.6500015258789,2.847284066728257,79.94000244140625,-0.12420189629659628
5703,2014-03-13,77.86000061035156,80.0,77.11000061035156,79.91999816894531,1130400.0,-0.025165920459624402,1.603601622104612,-1.674790192223001,25.476392511247553,39.71842500480102,2.988072769479942,4.604357100523885,1.9242533158799233,-5.032611706800395,19.673372456273498,2.8899993896484375,-0.4843528468220484,-4.172999954223627,-8.390581158928114,0.044581250480860035,-6.281790556575871,-2.0642093518713835,6.227996202005116,29.30061972594758,-14.665940654154827,2.108790602352245,3,2.204998016357422,3.145000457763672,2.5824966430664062,-3.3500022888183594,-12.389999389648452,3,-0.15630616585594148,1.3463658101006313,79.87000274658203,1.1443296536481582,79.19000244140625,5.779703098329281,79.6500015258789,-0.15630616585594148
5704,2014-03-14,78.31999969482422,79.76000213623047,76.9000015258789,77.56999969482422,1179300.0,0.005908028266975007,-1.7368474848506972,-0.36407810138958846,29.55703563095925,37.63986390848352,2.380186319587793,3.813784275964707,1.6240403162863402,-5.528254219352874,19.31163046769522,2.8600006103515625,-1.1962928363773528,-3.3790008544921903,-7.664720787673389,0.906719078689008,-5.521860821082797,-1.236140887901584,5.456877147381945,38.79780623401422,-3.9950342892245487,2.142859966590602,3,1.7449989318847656,2.8600006103515625,1.8999977111816406,-3.240001678466797,-10.019996643066406,4,-0.19484165450707547,1.603601622104612,77.86000061035156,1.3463658101006313,79.87000274658203,1.1443296536481582,79.19000244140625,-0.19484165450707547
5705,2014-03-17,77.69999694824219,79.51000213623047,77.0199966430664,77.5,1301600.0,-0.00791627616187296,-3.2930993659730077,0.26666259765625,24.781336244216092,35.470960016094594,2.676532750105963,4.3488055622621005,2.4150709668629133,-4.909221575025896,19.336440657621008,2.4900054931640625,-1.8195969042542401,-3.8035034179687557,-8.448020961828519,0.8410141258910073,-6.125762189898637,-1.4812446460388742,5.778204722619478,21.8578221181807,-17.166119201764154,2.32225877192988,3,2.25,3.515003204345703,2.530000686645508,-1.9899978637695312,-10.779998779296875,0,-0.19639638250820346,-1.7368474848506972,78.31999969482422,1.603601622104612,77.86000061035156,1.3463658101006313,79.87000274658203,-0.19639638250820346
5706,2014-03-18,79.0,79.94999694824219,77.69000244140625,78.0,959600.0,0.01673105666431085,-1.790125084771306,5.0000762951094835,32.75263120958017,33.893691724293525,0.8165125206834318,2.9645186891255975,1.316978760458312,-6.250227280175437,19.281045166107866,2.2599945068359375,-1.926202476165102,-2.3535003662109375,-7.122607807133875,2.4156070747119998,-4.738054086672406,0.03105335425053113,4.191473506370954,64.61533766526443,25.751406447328883,2.3845537204614673,3,0.9499969482421875,2.2150001525878906,1.2299976348876953,-3.2900009155273438,-12.819999694824219,1,-0.1993670886075949,-3.2930993659730077,77.69999694824219,-1.7368474848506972,78.31999969482422,1.603601622104612,77.86000061035156,-0.1993670886075949
5707,2014-03-19,77.80000305175781,79.19999694824219,77.16000366210938,78.7300033569336,1361800.0,-0.015189834787875833,1.181825599849859,-0.9300003051757812,31.84282837388558,33.499270107522676,1.349505092147183,3.9910997812751106,2.643017612274832,-5.066533173032184,18.975914991154763,2.0399932861328125,-2.12717365132076,-3.313497543334961,-8.296783719673925,1.6697886330040035,-5.805140631504443,-0.8218544551654787,5.116211416702058,29.032321576676683,-11.635027309710427,2.491643088169483,3,1.1549949645996094,3.414997100830078,2.5024948120117188,-2.0900039672851562,-13.610000610351562,2,-0.17236507887008867,-1.790125084771306,79.0,-3.2930993659730077,77.69999694824219,-1.7368474848506972,78.31999969482422,-0.17236507887008867
5708,2014-03-20,77.7699966430664,78.56999969482422,76.5999984741211,77.72000122070312,957300.0,-0.0003856864719072872,1.387878059268781,-0.05375850102955774,37.630101197795355,32.79086435312195,1.1614658358837886,3.720397922327294,2.8338763276385066,-5.07392694297215,18.71283328927893,1.970001220703125,-2.399218271932739,-3.031503677368164,-8.03255271193764,1.9695453572013122,-5.532028194652909,-0.5309791600834188,4.88196914899882,34.92533438398874,-7.646392381080176,2.5005245172847386,3,0.8100013732910156,3.4450035095214844,2.887502670288086,-2.05999755859375,-13.259994506835938,3,-0.1748746182482136,1.181825599849859,77.80000305175781,-1.790125084771306,79.0,-3.2930993659730077,77.69999694824219,-0.1748746182482136
5709,2014-03-21,73.83000183105469,77.75,72.81999969482422,77.5,3525900.0,-0.05066214455549922,1.3645095779131675,-73.40668396154433,25.429147079879172,31.00477089642311,4.6305650089467605,7.162865906406225,6.868400549785491,-1.1933454800801542,18.384535666278946,4.9499969482421875,-2.859020862466508,-6.42249870300293,-11.95337966718094,-0.8916177388249196,-9.187939185091935,-3.6570582209139246,8.56828523167168,14.165533314143918,-28.3287784439887,2.7654404820890064,3,2.859996795654297,5.6399993896484375,7.049997329711914,1.8799972534179688,-6.260002136230469,4,-0.11323310853332735,1.387878059268781,77.7699966430664,1.181825599849859,77.80000305175781,-1.790125084771306,79.0,-0.11323310853332735
5710,2014-03-24,72.44000244140625,74.5999984741211,70.58000183105469,74.30000305175781,1982600.0,-0.018827026346676434,2.2683013063057476,0.5068124082705172,15.681244395020101,28.57538944993797,5.46497160712434,8.059570963787507,8.303587210940009,0.1125874570305001,18.22671830796817,4.019996643066406,-2.912802338849005,-7.2369983673095675,-13.495385719318165,-0.9786110153009702,-10.366192043313873,-4.107804691305262,9.383587379245995,19.850603837986426,-19.058364768543512,3.129193676004299,3,2.924999237060547,5.909999847412109,8.472496032714844,3.2699966430664062,-4.7400054931640625,0,-0.057150735092770244,1.3645095779131675,73.83000183105469,1.387878059268781,77.7699966430664,1.181825599849859,77.80000305175781,-0.057150735092770244
5711,2014-03-25,71.9000015258789,73.91999816894531,70.30999755859375,72.75,1409800.0,-0.00745445744516815,1.2633269475914752,0.45698827698794886,15.307415732058004,26.495348041626812,5.433531821350996,8.008352962849273,8.8225025526055,0.5923113082970417,17.890831892264135,3.6100006103515625,-3.2223079437716535,-7.1409992218017635,-13.85318352878329,-0.4288149148202365,-10.497091375292527,-3.784907068311,9.02410125560553,17.885310196270265,-16.47279192146974,3.356092153490762,3,3.2549972534179688,6.314998626708984,9.227497100830078,3.80999755859375,-2.9500045776367188,1,-0.06926291030941278,2.2683013063057476,72.44000244140625,1.3645095779131675,73.83000183105469,1.387878059268781,77.7699966430664,-0.06926291030941278
5712,2014-03-26,70.44000244140625,72.7699966430664,69.86000061035156,72.55999755859375,1656900.0,-0.02030596736423096,1.2913415154300407,2.494116379890675,16.9680223427645,25.549973578462026,6.051605026490989,8.858501825027375,10.281734316096347,2.0522289273777687,17.636485840481537,2.9099960327148438,-3.5454275144150387,-7.9254985809326115,-15.2489528550676,-0.6020443067976231,-11.587225718000099,-4.263771443865124,9.42268981778912,6.659034351549573,-29.217857391592652,3.661727137067494,3,4.464996337890625,7.549999237060547,10.874996185302734,5.269996643066406,-4.069999694824219,2,-0.06047702993443316,1.2633269475914752,71.9000015258789,2.2683013063057476,72.44000244140625,1.3645095779131675,73.83000183105469,-0.06047702993443316
5713,2014-03-27,70.77999877929688,71.6500015258789,68.23999786376953,70.30000305175781,1786200.0,0.004826750796515622,2.0720736820400028,-0.2264136005067081,18.885859706226867,24.36428736460287,5.14248200387965,7.951130426474748,9.869469006566007,1.7205142430137812,18.050525710772387,3.410003662109375,-3.802972385297892,-6.966501998901364,-14.66675530398848,0.7337513061857521,-10.81662865144493,-3.116375346357799,7.882370482037231,26.708731282516172,-7.278590507412762,3.85012665254356,3,3.3149986267089844,6.400001525878906,10.667499542236328,4.930000305175781,-2.369995117187486,3,-0.09310534687121519,1.2913415154300407,70.44000244140625,1.2633269475914752,71.9000015258789,2.2683013063057476,72.44000244140625,-0.09310534687121519
5714,2014-03-28,67.80000305175781,72.66999816894531,67.48999786376953,71.06999969482422,1425600.0,-0.04210222914571049,-1.6632344259626455,-6.812553644657787,15.967831204975724,23.3850090269095,7.234019449217456,10.437682543353915,12.760743073657466,4.755256060575476,19.67178962232556,5.180000305175781,-4.189003908931696,-9.29349784851074,-18.02766293170879,-0.5593327653126892,-13.660580390109772,-4.926415306911707,9.403234213917258,4.360128851985467,-27.131616931715286,4.367082541599028,3,5.919994354248047,9.004997253417969,14.144996643066406,7.909996032714844,-1.2400054931640625,4,-0.04852508506549469,2.0720736820400028,70.77999877929688,1.2913415154300407,70.44000244140625,1.2633269475914752,71.9000015258789,-0.04852508506549469
5715,2014-03-31,70.72000122070312,71.3499984741211,68.01000213623047,68.16999816894531,1860600.0,0.043067817662430175,-1.327527540300285,-0.7798182475706069,28.686453693749044,22.933211525150483,3.5981715519997124,7.024067453923578,9.712233957390652,1.9259016670689562,21.380668650228305,3.5499954223632812,-4.2255776794200415,-5.831499862670896,-14.742208007652621,3.07920828231083,-10.286853935161758,-1.3761457901800327,4.929117740667053,50.233331316230675,18.94587300255889,4.455354072490866,3,2.6249961853027344,6.0149993896484375,11.96249771118164,4.989997863769531,-5.5500030517578125,0,-0.04454187601112136,-1.6632344259626455,67.80000305175781,2.0720736820400028,70.77999877929688,1.2913415154300407,70.44000244140625,-0.04454187601112136
5716,2014-04-01,71.87000274658203,73.12000274658203,70.76000213623047,71.31999969482422,2319500.0,0.01626133351284853,-1.826351135273425,0.2156872131500685,30.334313076799575,22.765598714363147,1.4867683419071511,5.257589384374768,8.409295769112077,0.8874041155872874,22.622677131180996,2.4000015258789062,-4.384241593798919,-4.118998336791989,-12.697999700486307,4.460003026902328,-8.408499018639148,0.17050234505516926,2.473656839172037,77.79753257735088,46.724771109811805,4.2895006818471595,4,1.1599960327148438,4.864997863769531,10.83749771118164,3.839996337890625,-8.070003509521484,1,-0.05802150603838896,-1.327527540300285,70.72000122070312,-1.6632344259626455,67.80000305175781,2.0720736820400028,70.77999877929688,-0.05802150603838896
5717,2014-04-02,72.30000305175781,73.0999984741211,71.6500015258789,72.0,1316700.0,0.005983028923652434,-1.899993896484375,0.5454570675544458,35.181238841600546,22.493502897008167,0.21741024877900372,4.2035387854524515,7.718915441169855,0.6169288799341075,23.93180529375393,1.4499969482421875,-4.4406636702331355,-3.1559982299804688,-11.220587800466333,4.908591340505396,-7.188293015223408,0.8762965552624706,0.9470706584787365,85.43518679126645,51.9018655817648,4.032294785242935,4,0.3199958801269531,4.054996490478516,10.40749740600586,3.4099960327148438,-7.25,2,-0.046334798922725295,-1.826351135273425,71.87000274658203,-1.327527540300285,70.72000122070312,-1.6632344259626455,67.80000305175781,-0.046334798922725295
5718,2014-04-03,69.12000274658203,72.73999786376953,67.93000030517578,71.95999908447266,1720700.0,-0.04398340485406749,1.1863655594781486,-9.466558160826,28.58473282551202,22.844123535411818,2.281273640882276,6.884332812960565,10.640058962554335,3.964650656625892,26.03513463300655,4.80999755859375,-4.840883661414935,-5.794998550415045,-14.042659971239601,2.4526628704095117,-9.918829260827323,-1.6711678400027665,-1.6300048828125,28.95210424752282,-3.753558213904661,4.123830710412275,4,1.9249954223632812,6.909996032714844,13.58749771118164,6.589996337890625,-1.3800048828125,3,-0.039785878048680834,-1.899993896484375,72.30000305175781,-1.826351135273425,71.87000274658203,-1.327527540300285,70.72000122070312,-0.039785878048680834
5719,2014-04-04,65.83999633789061,70.15000152587889,65.44000244140625,70.05999755859375,2207100.0,-0.047453794536395866,1.1409042200867743,1.485917838836897,25.434960832191848,23.927869806208683,4.815062814896876,9.543121218553765,13.627106586919481,7.394529145203606,27.414350127274638,4.709999084472642,-5.272194941643065,-8.370004653930678,-17.199121373598175,0.45911206573681795,-12.784563013764426,-3.95544629409693,6.9000015258789205,5.208253653516042,-27.677014768825376,4.414558359833749,4,3.8400039672851705,9.005004882812514,16.86750411987306,9.870002746582045,0.8700027465820455,4,0.039034135285025195,1.1863655594781486,69.12000274658203,-1.899993896484375,72.30000305175781,-1.826351135273425,71.87000274658203,0.039034135285025195
5720,2014-04-07,66.40000152587889,67.23999786376953,64.05000305175781,66.0,1646400.0,0.008505547070724928,2.067311254488701,-0.09478706402180698,23.07692809296121,24.79114895742015,3.6969567802065626,8.368626486073751,12.905495875223636,6.997317250864043,28.956112430419555,3.1899948120117188,-5.90386604298908,-7.147499465942403,-16.24235105273712,1.9473521208523152,-11.694925259339755,-2.600073672545051,6.339996337890639,25.90957611015249,-2.8396926397181765,4.547425793397356,4,2.18500137329103,7.534999847412124,15.465000152587905,9.309997558593764,1.290000915527358,0,0.002409578750574237,1.1409042200867743,65.83999633789061,1.1863655594781486,69.12000274658203,-1.899993896484375,72.30000305175781,0.002409578750574237
5721,2014-04-08,65.34999847412111,67.0,64.59999847412111,65.83999633789061,1677400.0,-0.01581329860886449,-1.4120644243635019,-1.2249899864578488,23.225805393077778,25.48645818523273,4.157319304867315,8.778696525259477,13.79125529193189,8.211568417390495,30.864711325894756,2.400001525878892,-6.039623040119835,-7.505502319335918,-16.894033789178494,1.8830291505066512,-12.199768054257206,-2.8112365844146296,7.042399597167957,14.364597568203186,-13.756130012132212,4.694265734921284,4,3.235004425048814,8.585002899169908,16.51500320434569,10.360000610351548,0.11000061035154829,1,-0.0027544041220914917,2.067311254488701,66.40000152587889,1.1409042200867743,65.83999633789061,1.1863655594781486,69.12000274658203,-0.0027544041220914917
5722,2014-04-09,69.94999694824219,70.05999755859375,65.31999969482422,65.58999633789061,2107100.0,0.0703901848741848,1.0698672352617815,-8.897999221487504,35.945363442474985,27.38195860037141,-0.5805467589478468,3.581011143943371,9.079335863608549,3.787947805053278,32.19368033879962,4.739997863769531,-5.802213488709825,-2.409503555297846,-11.271068989098552,6.45206187850286,-6.840286272198199,2.021279161602507,2.108705322265621,67.8941014824212,38.955557692761374,4.430782716900352,4,-1.3649940490722656,3.8700027465820312,11.91500473022461,5.760002136230469,-4.919998168945298,2,-0.08791991393126408,-1.4120644243635019,65.34999847412111,2.067311254488701,66.40000152587889,1.1409042200867743,65.83999633789061,-0.08791991393126408
5723,2014-04-10,65.69000244140625,69.80999755859375,65.30999755859375,69.31999969482422,2545700.0,-0.060900567443741505,-1.0501106173543249,-0.8325680608391606,35.53660347156436,29.556266629992372,3.2201336160819096,7.254451357278697,13.191074650604179,8.20405358328054,33.28180902522252,4.6399993896484375,-5.616357126633687,-6.060998153686526,-15.003223643873852,2.8812273365007997,-10.53211089878019,-1.5898854085928633,6.048351860351559,26.885242621060453,-3.759974375579862,4.471112745093663,4,2.895000457763672,8.129997253417969,16.174999237060547,11.194995880126953,1.5299987792968608,3,-0.0097427213557999,1.0698672352617815,69.94999694824219,-1.4120644243635019,65.34999847412111,2.067311254488701,66.40000152587889,-0.0097427213557999
5724,2014-04-11,63.06000137329102,67.63999938964844,63.0,64.97000122070311,2139900.0,-0.040036550013240135,-3.5714221285983543,0.5261711549819085,34.036758463063975,30.15074493769403,5.70723342664423,9.151812277709361,15.53185010861629,10.938774986608074,34.54359712551054,4.6399993896484375,-5.499442477178619,-7.927999305725088,-17.1111013532202,1.255102741770024,-12.519550329472644,-3.336448281977532,8.370818878466785,0.849878102549573,-29.873564980995738,4.591551023747556,4,4.999999999999993,9.239997863769524,18.770000457763665,14.32499694824218,2.4299964904785085,4,0.0742149760317119,-1.0501106173543249,65.69000244140625,1.0698672352617815,69.94999694824219,-1.4120644243635019,65.34999847412111,0.0742149760317119
5725,2014-04-14,62.43999862670898,65.13999938964844,61.18999862670898,64.05000305175781,1695800.0,-0.00983194946209831,1.0844347147781925,0.8429343212934153,33.944327956199075,30.551857702071754,5.620228628947949,9.033087811488947,15.94971950776577,11.6881000892134,36.00169572348098,3.9500007629394602,-5.4677938153022865,-7.7850021362304815,-17.15391537994686,1.5839111074858963,-12.46945875808867,-3.1005455143722926,8.48497240994336,14.092448145699937,-17.500839979147376,4.684456621858189,4,4.704999923706062,8.43499946594239,18.635002136230476,16.409999847412116,4.710002899169915,0,0.06838565905953065,-3.5714221285983543,63.06000137329102,-1.0501106173543249,65.69000244140625,1.0698672352617815,69.94999694824219,0.06838565905953065
5726,2014-04-15,63.25,63.97000122070313,59.790000915527344,62.83000183105469,1886000.0,0.012972475834497343,3.494622509167549,-0.26086771092729943,37.52169186626185,30.81190803814523,3.8653774125822764,7.359986535575331,14.98828510882879,11.002426724915736,37.863753056086594,4.180000305175788,-5.03715801118156,-6.18750076293945,-15.086766753155686,2.7117652272767856,-10.637133758047568,-1.7378677678313323,6.896173243856865,33.690362370357825,-1.013280014753967,4.449632995108118,4,3.0149993896484375,6.924999237060547,17.635000228881836,16.634998321533203,7.930000305175781,1,0.07019766705780639,1.0844347147781925,62.43999862670898,-3.5714221285983543,63.06000137329102,-1.0501106173543249,65.69000244140625,0.07019766705780639
5727,2014-04-16,64.38999938964844,64.81999969482422,62.83000183105469,63.81000137329102,1459500.0,0.018023705765192632,1.7638885577516576,1.3809536784740974,39.209730477090815,31.9924633327651,1.6599037901321765,5.442891984526739,13.657975587293066,9.95057728392699,39.48350042328327,1.9899978637695312,-5.0166866110608765,-4.377001190185553,-12.619891047561325,3.8658886671902195,-8.498446118873446,-0.2555562614976594,4.720556621375479,45.90818378471395,9.772166729102018,4.121444928687888,4,0.5800018310546875,5.5800018310546875,16.332500457763672,15.875,6.650001525878906,2,0.016617482605477907,3.494622509167549,63.25,1.0844347147781925,62.43999862670898,-3.5714221285983543,63.06000137329102,0.016617482605477907
5728,2014-04-17,64.16999816894531,65.68000030517578,63.41999816894531,64.18000030517578,1387400.0,-0.00341669859898297,-1.993376078092553,-0.017245121445906963,43.24021782833729,33.9708252212257,1.2336355299183168,4.839919582208722,13.737280373891366,10.24093981715933,40.8396209964248,2.2600021362304688,-5.153317662890444,-3.9170024871826143,-11.223385462006291,3.3893804876410556,-7.570193974594446,-0.26381099977078293,4.008502332528948,55.79615420127026,14.994599769137402,3.6531914874118363,4,0.7550010681152344,5.725002288818359,16.472501754760742,16.095001220703125,9.19000244140625,3,0.013401911093832153,1.7638885577516576,64.38999938964844,3.494622509167549,63.25,1.0844347147781925,62.43999862670898,0.013401911093832153
5729,2014-04-21,65.47000122070311,65.55999755859375,63.040000915527344,64.51999664306639,1103800.0,0.02025873599583372,3.460181890608958,-94.98016781083143,39.595727058385194,35.80624732849504,-0.1389866299410869,3.037212853494893,12.284285538438454,9.018773569854474,41.1232722454252,2.5199966430664062,-5.493242690208831,-2.1989994049072408,-9.065278499451253,4.667279689636771,-5.632138952179247,1.2341401423647653,1.869649322176457,96.43465014883125,54.478722335856034,3.4331395472720043,4,-0.5450019836425639,4.399997711181655,15.064998626708999,14.834995269775405,6.250000000000014,0,0.026729799409971777,-1.993376078092553,64.16999816894531,1.7638885577516576,64.38999938964844,3.494622509167549,63.25,0.026729799409971777
5730,2014-04-22,68.30000305175781,69.05000305175781,65.66999816894531,65.69000244140625,1862200.0,0.043225932156540026,-1.550938268334955,2.747355825215429,43.36678338034957,38.04413377152524,-2.9850388529614094,-0.1252729442595495,9.226571391612978,6.257030265726783,40.351661992260304,3.5800018310547017,-5.336009463609926,0.8380023956298857,-5.66254368439462,7.338548475654392,-2.4122706443823603,4.088275435642132,-8.510002136230469,91.90064981663916,52.22799563303647,3.2502730400122517,4,-3.3750038146972656,1.5699958801269531,12.32249641418457,12.004993438720703,4.5099945068359375,1,-0.04114209461833929,3.460181890608958,65.47000122070311,-1.993376078092553,64.16999816894531,1.7638885577516576,64.38999938964844,-0.04114209461833929
5731,2014-04-23,66.91999816894531,69.48999786376953,66.16999816894531,69.48999786376953,1445200.0,-0.020205048625938304,1.5836576568553236,-0.9846739823091629,40.344579423819624,38.5329355472302,-1.518606912337745,0.909124403167084,10.333632603734685,7.691415398992319,39.41766121289441,3.3199996948242188,-4.796183282594441,-0.29300231933594034,-6.450225123959314,5.86422048528744,-3.371613721647634,2.7856090829757534,-6.944797210693359,61.41139300684241,26.39026328202496,3.0786114023116893,4,-2.1199989318847656,2.950000762939453,13.662500381469727,13.404998779296875,5.340003967285156,2,0.003436989886833386,-1.550938268334955,68.30000305175781,3.460181890608958,65.47000122070311,-1.993376078092553,64.16999816894531,0.003436989886833386
5732,2014-04-24,66.18000030517578,67.48999786376953,64.05000305175781,66.95999908447266,1204700.0,-0.0110579480576396,2.7391322375731844,0.3035015065829511,44.217151837130864,39.497440921182026,-1.5305783529149295,1.3845989516906059,10.695871724225213,8.482840946944293,38.52708237791417,3.4399948120117188,-4.250609289507992,-0.820000076293951,-6.799355472377812,5.159355319789903,-3.8096777743358814,2.1696776217479794,-5.824207470703122,48.68218411334565,12.360751936602405,2.989677698041928,4,-1.5400009155273438,3.3149986267089844,14.402498245239258,14.144996643066406,6.4499969482421875,3,0.07555152579243729,1.5836576568553236,66.91999816894531,-1.550938268334955,68.30000305175781,3.460181890608958,65.47000122070311,0.07555152579243729
5733,2014-04-25,64.19000244140625,66.31999969482422,64.01999664306639,65.55000305175781,1120400.0,-0.030069474986295752,-1.7058665134814637,1.7435932548221762,46.58103389782816,40.89124930282249,0.2506241957033808,3.0098958998626557,12.31201534253178,10.495653019175165,37.2390641038708,2.3000030517578267,-3.664615308394943,-2.4804981231689425,-8.307144354951276,3.3461481086133986,-5.393821239060117,0.4328249927222316,-3.468841405761715,17.829489457236335,-21.501091575231314,2.9133231158911705,4,0.4499969482421875,4.989997863769531,15.894996643066406,16.27999496459961,8.769996643066406,4,0.10671441367172241,2.7391322375731844,66.18000030517578,1.5836576568553236,66.91999816894531,-1.550938268334955,68.30000305175781,0.10671441367172241
5734,2014-04-28,64.51000213623047,66.09999847412111,62.41999816894531,64.63999938964844,1333500.0,0.004985195243080387,1.413118575977614,0.09558617285058735,46.04437246891161,42.23569869312388,0.17649802977652485,2.562142224847733,11.578710097966578,10.203274315823137,36.61812357472653,3.6800003051757955,-3.71024937022257,-1.9959983825683594,-7.873920540740116,3.881923775603397,-4.9349594616542305,0.9429626965175189,-3.4380876274609307,29.561584971710808,-10.992986904611527,2.938961079085877,4,0.12999725341796875,4.259998321533203,15.387496948242188,16.359996795654297,8.129997253417969,0,0.1371880046668097,-1.7058665134814637,64.19000244140625,2.7391322375731844,66.18000030517578,1.5836576568553236,66.91999816894531,0.1371880046668097
5735,2014-04-29,67.56999969482422,67.68000030517578,64.19000244140625,64.97000122070311,1282200.0,0.04743446686192532,1.475176057766968,-20.000410822231462,54.28571638979426,44.09836808462749,-2.3236378516955654,-0.7862573236199211,8.24172949635718,7.214359606981361,35.73304786394949,3.4899978637695312,-3.354865995964005,1.221499252319333,-4.341357248162595,6.784355752801261,-1.5599289979216309,4.002927502560297,-6.161361851854679,72.84302331227966,27.778643849491175,2.781428250240964,4,-1.6150016784667969,-0.375,10.510000228881836,12.724998474121094,5.489997863769531,1,0.061417811819182155,1.413118575977614,64.51000213623047,-1.7058665134814637,64.19000244140625,2.7391322375731844,66.18000030517578,0.061417811819182155
5736,2014-04-30,67.69999694824219,67.98999786376953,65.94000244140625,67.26999664306639,1466200.0,0.0019238900992317731,3.05938829003724,0.1653848298203909,44.750350051426324,44.71399248177587,-1.9623864765929113,-1.3119430017344769,7.817976219486937,7.162191966447324,35.75340070769508,2.0499954223632812,-2.692827609430779,1.5599967956542997,-3.412784419313809,6.532778010622401,-0.9263938118297546,4.046387403138354,-5.968104704440648,94.79352008229337,50.4433951143841,2.486390607484052,4,-1.7449989318847656,-0.8449974060058594,9.15750503540039,11.47500228881836,5.790000915527344,2,0.07548007150219282,1.475176057766968,67.56999969482422,1.413118575977614,64.51000213623047,-1.7058665134814637,64.19000244140625,0.07548007150219282
5737,2014-05-01,68.94999694824219,69.70999908447266,66.52999877929689,67.54000091552734,1832800.0,0.018463811762881477,1.1706484463898288,3.2790582140131277,58.84905939369941,46.44830821126055,-2.7910345320572105,-2.9784942271814714,6.263345988929132,6.012131578793259,35.538032719461135,3.180000305175767,-1.8962950281123199,2.977497100830078,-1.2985056079436106,7.25349980960376,0.8394957464432338,5.1154984552169225,-6.907780479641929,89.5747319508328,41.23849432667667,2.1380013543868417,5,-2.884998321533203,-2.4949951171875,7.735002517700195,10.09000015258789,5.660003662109375,3,0.04800587867281503,3.05938829003724,67.69999694824219,1.475176057766968,67.56999969482422,1.413118575977614,64.51000213623047,0.04800587867281503
5738,2014-05-02,66.37000274658203,71.68000030517578,66.30000305175781,69.37000274658203,2812400.0,-0.03741833670561068,-2.426750509031358,-2.1276655610326225,59.00925848053764,48.60536725816638,0.1495784818686161,-0.6483266180814269,8.456993799745149,8.678077459062735,34.10102449444739,5.379997253417969,-1.311659959604441,0.5350028991699247,-3.483979823397533,4.5539856217373895,-1.4744884621138112,2.5444942604536536,-3.8677193210294263,42.656627066877476,-11.203566026272782,2.009491361283731,5,0.6799964904785156,0.08499908447265625,10.077497482299805,12.444995880126953,7.6699981689453125,4,0.09431963609732286,1.1706484463898288,68.94999694824219,3.05938829003724,67.69999694824219,1.475176057766968,67.56999969482422,0.09431963609732286
5739,2014-05-05,68.41000366210939,68.5,64.80999755859375,65.41000366210939,1467900.0,0.030736791187377488,1.3207615976660925,-1.0,65.08339037389247,51.01832359078226,-1.5975223881514182,-2.620259023838713,6.020595667290863,6.731973133021469,32.2409256458003,3.69000244140625,-0.7720783305752406,2.4465034484863395,-1.7342400736226296,6.6272469705953085,0.35613168743185497,4.536875209540824,-5.173502886186931,56.34182141914946,-2.4434387983069357,2.090371761054483,5,-1.3600044250488423,-1.9550018310547017,7.227495193481431,9.59499359130858,5.669998168945298,0,0.0665106735681027,-2.426750509031358,66.37000274658203,1.1706484463898288,68.94999694824219,3.05938829003724,67.69999694824219,0.0665106735681027
5740,2014-05-06,66.55999755859375,68.75,66.47000122070311,68.40000152587889,1373600.0,-0.02704291776760004,-1.2574282854606738,-0.613334655761714,57.94526468466026,52.97395528643122,-0.022677203029573434,-0.798596280059968,7.472259101235352,8.674374251238845,29.99675224203177,2.279998779296889,-0.396133723154648,0.5884975433349666,-3.596373042334278,4.773368129004211,-1.5039377494996558,2.680932836169589,-2.648016820331023,25.473061140632897,-34.979313761952355,2.0924352928346206,5,0.4900016784667969,-0.1049957275390625,8.70250129699707,11.069999694824219,6.94000244140625,1,0.09134618470654798,1.3207615976660925,68.41000366210939,-2.426750509031358,66.37000274658203,1.1706484463898288,68.94999694824219,0.09134618470654798
5741,2014-05-07,65.16999816894531,67.06999969482422,64.23000335693361,66.48999786376953,1380900.0,-0.020883405057591897,1.2903165271535206,0.7173895917038862,51.85009182055145,53.822059729033505,1.2214251037269293,0.6084205493213233,8.417951349970338,10.179003506381477,27.865306240681743,2.839996337890611,-0.025384773111952086,-0.7925018310546932,-4.983769562341848,3.398765900232455,-2.8881356966982707,1.3031320345888844,6.510002136230469,12.617385195486507,-47.622720126826906,2.095633865643575,5,1.8800010681152344,1.285003662109375,9.870000839233398,12.459999084472656,8.319999694824219,2,0.12106797009867298,-1.2574282854606738,66.55999755859375,1.3207615976660925,68.41000366210939,-2.426750509031358,66.37000274658203,0.12106797009867298
5742,2014-05-08,63.79999923706055,66.13999938964844,63.459999084472656,65.12999725341797,1309600.0,-0.021021926812598846,-1.6666691971478946,1.0075744877611768,49.16779365833594,54.10947748020103,2.479012010278808,1.574793878544611,9.340162576963934,11.641341418088501,27.232955393551016,2.6800003051757812,-0.0026260422968391595,-1.8550008773803768,-5.702819089600979,1.9928173348402254,-3.778909983490678,0.0689082287299243,7.7310011291503855,4.136254283412474,-54.32516774673393,1.9239091061103022,5,3.25,2.645000457763672,11.082500457763672,13.829998016357422,3.3200035095214844,3,0.1518808580342459,1.2903165271535206,65.16999816894531,-1.2574282854606738,66.55999755859375,1.3207615976660925,68.41000366210939,0.1518808580342459
5743,2014-05-09,65.05000305175781,65.09999847412111,62.40999984741211,63.9000015258789,1245900.0,0.01959253651481485,3.304024072412476,-0.8646640910251279,49.053205222798645,54.44379223063292,1.524104098914691,0.2892125950219224,7.673131539695419,10.49475682961912,26.664047681870574,2.6899986267089986,0.25835986088354446,-0.5729970932006836,-4.430223122491498,3.2842289360901376,-2.5016101078460906,1.3556159214447234,6.158157263183583,41.64042808844562,-11.521199824371685,1.9286130146454092,5,1.9949970245361328,1.214996337890625,9.437496185302734,12.579994201660156,0.839996337890625,4,0.14696382951722886,-1.6666691971478946,63.79999923706055,1.2903165271535206,65.16999816894531,-1.2574282854606738,66.55999755859375,0.14696382951722886
5744,2014-05-12,67.73999786376953,67.76000213623047,65.12999725341797,65.80999755859375,1462700.0,0.04135272384032618,1.670043723592538,1.6782589081355672,48.729570420648386,53.82644267850561,-0.7370402828640863,-2.142013722488201,4.662916598824893,7.931579538075368,25.18469281139118,2.7099990844726562,0.49702934181848946,1.882997894287115,-1.8863804804102244,5.6523762689844546,-0.0016912930615546884,3.767687081635785,2.940272823120111,84.06936731983829,34.32877503908439,1.8846891873486706,5,-0.6949977874755859,-2.0049972534179688,5.7975006103515625,9.889999389648438,-2.6599960327148438,0,0.09300270520273135,3.304024072412476,65.05000305175781,-1.6666691971478946,63.79999923706055,1.2903165271535206,65.16999816894531,0.09300270520273135
5745,2014-05-13,66.70999908447266,67.93000030517578,66.31999969482422,67.62000274658203,827200.0,-0.015205178798031294,1.1045776403709984,-0.4715044135842732,49.515907771856696,54.355949091886764,0.17672270140127466,-0.8176356704446164,5.331557881696625,9.070600864621724,23.23720239050278,1.6100006103515625,0.8012777998573029,0.6394990921020565,-2.782690955943181,4.061689140147294,-1.0715959319205552,2.350594116124668,3.474055352048339,77.89853044328575,28.410057070451586,1.711095024022618,5,0.33500099182128906,-0.9749984741210938,5.552501678466797,9.895000457763672,-2.0800018310546875,1,0.11047823186520578,1.670043723592538,67.73999786376953,3.304024072412476,65.05000305175781,-1.6666691971478946,63.79999923706055,0.11047823186520578
5746,2014-05-14,67.69000244140625,68.27999877929689,65.31999969482422,66.84999847412111,1028800.0,0.014690501729623051,1.9306970332181097,-0.9230775679935456,53.44277847821186,53.75525121238814,-0.8994323935464195,-1.5261990232302196,3.943843020024687,8.157725814570398,21.028427799987988,2.9599990844726705,1.1502571134826383,1.3975023269653377,-1.824493273506988,4.6194979274376635,-0.2134954732708252,3.0085001272015006,2.02760871976821,89.94895323258262,38.691322112550665,1.6109978002361633,5,-0.6450023651123047,-1.9550018310546875,3.5699996948242188,7.395000457763672,-2.7300033569335938,2,0.08583243239831462,1.1045776403709984,66.70999908447266,1.670043723592538,67.73999786376953,3.304024072412476,65.05000305175781,0.08583243239831462
5747,2014-05-15,65.45999908447266,67.48000335693361,65.01999664306639,66.69000244140625,1538500.0,-0.0329443533240219,-1.3317508126538935,-1.4642827948883546,52.86422360838387,53.07246955992661,0.8755236780680917,0.8306647825326223,5.7369740957990984,10.421494986043442,19.143554290667126,2.670005798339858,0.9703319495289549,-0.8860010147094783,-4.008997832028101,2.2369958026091368,-2.4474994233687823,0.6754973939498257,3.8191553978760595,51.95911059699686,-3.3812607269841592,1.561498408659308,5,0.12000083923339844,0.27500152587890625,5.8000030517578125,9.625003814697266,1.1500015258789062,3,0.12267031609540036,1.9306970332181097,67.69000244140625,1.1045776403709984,66.70999908447266,1.670043723592538,67.73999786376953,0.12267031609540036
5748,2014-05-16,65.02999877929689,66.11000061035156,63.599998474121094,65.58999633789061,2018800.0,-0.006568901790250159,2.137490701710885,0.4552813254020697,51.16695841911269,51.52619934272886,1.2241918753262269,1.400185916814749,5.813456532145167,10.853085154616721,17.712677721605917,2.5100021362304688,1.0350961535018968,-1.3590013504028207,-4.377790349347876,1.6597876485422347,-2.8683958498753555,0.15039314906971413,3.837006424955632,30.555560083923545,-26.88711728983688,1.5093944994725281,5,0.5500011444091655,0.7050018310546733,6.172502517700181,10.055004119873033,28.499999999999986,4,0.032139074373633836,-1.3317508126538935,65.45999908447266,1.9306970332181097,67.69000244140625,1.1045776403709984,66.70999908447266,0.032139074373633836
5749,2014-05-19,67.22000122070311,67.48000335693361,64.27999877929689,65.0,1317200.0,0.033676802745126855,1.3357650819461915,-3.9643051771118922,49.18262864489714,50.55257311608852,-1.2877889408929093,-0.6872230008129776,3.288095468976948,8.651077654818735,15.928657572991542,3.2000045776367188,0.6994907143315316,0.7435010910034094,-2.2645597343975794,3.7515619164043983,-0.7605293216970921,2.247531503703911,1.2595836621389793,77.3504809941682,20.953001445200044,1.5040304127004962,5,-1.8750019073486186,-1.4850006103515483,3.9825000762939595,7.865001678466811,22.63999938964845,0,-0.01978580492267301,2.137490701710885,65.02999877929689,-1.3317508126538935,65.45999908447266,1.9306970332181097,67.69000244140625,-0.01978580492267301
5750,2014-05-20,65.48999786376953,67.43000030517578,65.05999755859375,67.27999877929689,1071400.0,-0.02573643745190468,1.2679409069836205,-0.8063062753453961,45.19774414052138,49.81342337386295,0.30672917652545095,0.8658610176776591,4.66507207232209,10.358734606735794,15.570499212725263,2.3700027465820312,0.49258064252563827,-0.8460020065307674,-3.756355919548639,2.064351906487097,-2.3011789630397033,0.6091749499781685,2.62541191694676,40.38459970949603,-10.69519447978989,1.4551769565089328,5,-0.14499855041503906,0.24500274658203125,4.69000244140625,9.070003509521484,27.68000030517578,1,-0.006260437411644282,1.3357650819461915,67.22000122070311,2.137490701710885,65.02999877929689,-1.3317508126538935,65.45999908447266,-0.006260437411644282
5751,2014-05-21,67.15000152587889,67.19000244140625,65.47000122070311,65.51000213623047,1076100.0,0.025347438025001168,1.0000000000000164,-0.9162003077329476,46.15714263376187,49.478906593354715,-1.1654321087168427,-0.81796537891735,2.6788818114942785,8.680701032087555,15.364898080149711,1.7200012207031392,-0.014046911797407802,0.8025014877319165,-2.119363782608133,3.724366758071966,-0.6584311474381082,2.2634341229019412,0.6230836588391497,91.49480887210878,43.41371499226902,1.4609326351700243,5,-1.8050022125243999,-1.4150009155273295,1.859996795654311,6.504999160766616,26.619995117187514,2,-0.0375279853342928,1.2679409069836205,65.48999786376953,1.3357650819461915,67.22000122070311,2.137490701710885,65.02999877929689,-0.0375279853342928
5752,2014-05-22,71.18000030517578,71.4800033569336,67.5,68.23999786376953,2010700.0,0.0600148724902676,1.248584039517582,1.7926850826673273,59.67027357510348,50.65858085472192,-4.513086428876903,-4.694879336259049,-1.6591216858509767,4.6616717266058885,14.479194068017371,4.330001831054702,-0.13547827335742113,4.582500267028806,0.9514307770248109,8.2135697570328,2.7669655220268083,6.398035012030803,-8.770000457763672,96.19285703220609,45.46650177747071,1.8155347450019972,5,-3.6399993896484375,-4.135000228881836,-2.960000991821289,1.7750015258789062,23.5,3,-0.0873841134312392,1.0000000000000164,67.15000152587889,1.2679409069836205,65.48999786376953,1.3357650819461915,67.22000122070311,-0.0873841134312392
5753,2014-05-23,71.04000091552734,71.8499984741211,70.01000213623047,71.51000213623047,1118600.0,-0.0019668360360804993,2.20001061486612,-0.15986422803047604,55.724848425263524,51.435833966345825,-3.8376169627265853,-4.232378929578061,-1.7703059191782984,4.804912280293067,13.578484260218971,1.839996337890625,0.014790390836992628,4.100000953674311,0.1470990959894607,8.052902811359168,2.1235500248318857,6.076451882516736,-8.448600997924807,89.29989971931485,37.66108730279275,1.976450928842428,5,-3.31500244140625,-3.910001754760742,-3.5699996948242188,1.9150009155273438,24.80999755859375,4,-0.06235923772641039,1.248584039517582,71.18000030517578,1.0000000000000164,67.15000152587889,1.2679409069836205,65.48999786376953,-0.06235923772641039
5754,2014-05-27,73.36000061035156,73.37999725341797,71.33000183105469,72.06999969482422,1593600.0,0.03265765294095213,2.0827133228165784,-2.7446756704110125,64.50511973164336,53.101301961877674,-5.896682498676768,-6.171794986350847,-4.334538914193075,2.4951307500416533,12.387762231822947,2.339996337890625,0.4340030340644887,5.977500724792478,1.262101485058139,10.69289996452681,3.6198011049253154,8.33520034465964,-10.398256750488287,99.75965572355915,42.959953421723,2.357699619867166,5,-4.870002746582031,-5.465002059936523,-5.950000762939453,-0.404998779296875,24.669998168945312,1,0.27494544712557145,2.20001061486612,71.04000091552734,1.248584039517582,71.18000030517578,1.0000000000000164,67.15000152587889,0.27494544712557145
5755,2014-05-28,71.72000122070312,73.4800033569336,71.6500015258789,73.43000030517578,1460300.0,-0.022355498582384503,1.022095674862271,-1.3255797448590336,63.82439904453874,54.25481535813623,-3.879219369799273,-4.432187227091816,-2.942877722877384,4.143420104033623,11.803827005267154,1.8300018310546875,0.7700209365432897,4.1300012588501005,-0.9697167617049445,9.229719279405145,1.5801422485725851,6.679860269127616,-8.133162157226565,78.02744485835146,14.99294659547742,2.549859010277522,5,-3.1800003051757812,-3.7749996185302734,-4.322502136230469,1.2350006103515625,27.080001831054673,2,0.2529280407264136,2.0827133228165784,73.36000061035156,2.20001061486612,71.04000091552734,1.248584039517582,71.18000030517578,0.2529280407264136
5756,2014-05-29,72.80999755859375,72.95999908447266,71.41999816894531,72.30999755859375,1321000.0,0.015197940871980675,2.84998760228118,-0.2923978173673667,69.24390312660054,56.07477974904919,-4.656218401903857,-5.3964027006398965,-4.315575997915516,3.0742037618512654,11.28084483547715,1.5400009155273438,0.9698681225733026,4.9644975662231445,-0.6449776645974339,10.573972797043723,2.1597599508128553,7.769235181633434,-8.43170535164063,88.79589594940617,17.55475056086877,2.804737615410288,5,-4.269996643066406,-4.864995956420898,-5.412498474121094,0.1450042724609375,24.029998779296875,3,0.2796319364516786,1.022095674862271,71.72000122070312,2.0827133228165784,73.36000061035156,2.20001061486612,71.04000091552734,0.2796319364516786
5757,2014-05-30,72.26000213623047,72.95999908447266,71.33000183105469,72.95999908447266,1173600.0,-0.007553844812598354,3.6571553133514985,-1.399993896484375,65.87406291311196,57.70890247060467,-3.3974860095333383,-4.833533182152067,-4.021816802158938,3.6092592423846526,11.394391496401916,1.6299972534179688,1.23763457195831,4.249001884460455,-1.6836839840770779,10.181687752997988,1.2826589501916885,7.215344818729221,-7.1535730372789175,64.84147574864781,-9.724924724026877,2.966342934268768,5,-3.3800010681152344,-4.315000534057617,-4.9250030517578125,0.6949996948242188,22.779998779296875,4,0.2976749774554883,2.84998760228118,72.80999755859375,1.022095674862271,71.72000122070312,2.0827133228165784,73.36000061035156,0.2976749774554883
5758,2014-06-02,72.62999725341797,72.9800033569336,71.54000091552734,72.16000366210938,1173000.0,0.005120330836552611,1.4615304359166639,-0.6714223433242507,61.99117100545623,59.132073844000125,-2.878783868529851,-4.96506020447211,-4.64806446204517,3.2424508680027486,12.219958433015846,1.44000244140625,1.3600684631631026,4.305997276306158,-1.9156542492000028,10.527648801812319,1.1951715135530776,7.4168230390592385,-6.853682213827852,60.46486045315022,-12.3666144687176,3.1108257627530804,6,-3.359996795654297,-4.684995651245117,-5.562498092651367,0.32500457763671875,25.470001220703125,0,0.3035936098802501,3.6571553133514985,72.26000213623047,2.84998760228118,72.80999755859375,1.022095674862271,71.72000122070312,0.3035936098802501
5759,2014-06-03,72.95999908447266,72.9800033569336,71.0,71.69999694824219,975500.0,0.004543602416825943,2.0461339828046596,2.6808921643426458,65.87099853999217,61.429102110607985,-2.5802856586175693,-5.2034960530536125,-5.108750316127697,2.905771298980028,12.534845134277742,1.9800033569335938,1.706688967976163,4.40849933624267,-2.150022155846017,10.96702082833135,1.1292385901983266,7.687760082287014,-6.567388979495064,79.03211417004297,6.558968763278358,3.2792607460443404,6,-3.484996795654297,-5.014997482299805,-6.049999237060547,-0.00499725341796875,24.860000610351562,1,0.31373354820285204,1.4615304359166639,72.62999725341797,3.6571553133514985,72.26000213623047,2.84998760228118,72.80999755859375,0.31373354820285204
5760,2014-06-04,72.63999938964844,73.5999984741211,72.23999786376953,72.5999984741211,1581900.0,-0.004385960784535126,-2.578938914822065,0.031746704531004956,63.00577316281125,63.30117216939125,-1.2732997594722661,-4.642675425423292,-4.881036799549989,3.1997605458729765,13.038504659855265,1.3600006103515625,2.177536292592606,3.7844995498657283,-2.9467144174998054,10.515713517231262,0.41889256618296145,7.150106533548495,-5.680397824514358,63.076936620234925,-6.888805391382654,3.365606983682767,6,-2.0900001525878906,-4.635000228881836,-5.934999465942383,0.31500244140625,26.43000030517578,2,0.34953193286048734,2.0461339828046596,72.95999908447266,1.4615304359166639,72.62999725341797,3.6571553133514985,72.26000213623047,0.34953193286048734
5761,2014-06-05,73.05999755859375,73.44999694824219,71.61000061035156,72.62999725341797,1397700.0,0.005781913167322683,2.0413185621417806,10.749761586877742,72.06736731295024,64.678627029152,-0.8569170982776626,-4.681278736584687,-5.372934965494281,2.725752233315191,12.791927650007572,1.839996337890625,2.6002656765671333,3.809997749328616,-2.9365595947735414,10.556555093430774,0.43671907727753023,7.183276421379702,-5.4363563025609665,79.23072182917775,6.698625457824704,3.3732786720510806,6,-1.2549972534179688,-5.054998397827148,-6.48499870300293,-0.1049957275390625,25.319999694824205,3,0.3523132542198717,-2.578938914822065,72.63999938964844,2.0461339828046596,72.95999908447266,1.4615304359166639,72.62999725341797,0.3523132542198717
5762,2014-06-06,73.48999786376953,73.6500015258789,72.47000122070312,73.6500015258789,1185200.0,0.005885577874964021,13.74966622162884,-0.37210127570483137,74.56446641403704,66.7719179167935,-1.0334649288941762,-4.5830840076077095,-5.824253713447533,2.2623754284475126,12.345418746210694,1.1800003051757812,3.3380802854633487,3.755498123168948,-2.729812315902592,10.240808562240488,0.5128429036331852,6.998153342704711,-5.2687208859279195,93.96212943476296,15.45437124775735,3.24265521953577,6,-1.1649971008300781,-5.459997177124023,-7.084999084472656,-0.5349960327148438,23.040000915527344,4,0.31773029191544744,2.0413185621417806,73.05999755859375,-2.578938914822065,72.63999938964844,2.0461339828046596,72.95999908447266,0.31773029191544744
5763,2014-06-09,74.61000061035156,75.43000030517578,73.30000305175781,73.63999938964844,1114000.0,0.01524020654699454,-1.5818244030554682,-6.062368872782758,72.87926372299484,67.702378360277,-1.7811108783435117,-5.217665778418365,-6.963960688261523,1.077807029152666,11.826126985815252,2.1299972534179688,4.024054589109824,4.397500991821289,-2.043122816148937,10.838124799791522,1.1771890878361688,7.617812895806409,-5.737276686745474,81.48985015043512,2.7185641670317438,3.2203119039851162,6,-1.3950004577636719,-5.690000534057617,-8.350000381469727,-1.654998779296875,22.220001220703125,0,0.27382388604807595,13.74966622162884,73.48999786376953,2.0413185621417806,73.05999755859375,-2.578938914822065,72.63999938964844,0.27382388604807595
5764,2014-06-10,74.04000091552734,75.2300033569336,72.79000091552734,74.30000305175781,1307500.0,-0.007639722425429651,1.3018861134403126,-0.26804310209218185,78.51904143389957,69.3351164035393,-1.2343101948884083,-4.375837195888721,-6.324626059285066,1.5890110380533713,12.191532065433726,2.44000244140625,4.025607054082414,3.5125011444091854,-3.0343304034084753,10.059332692226853,0.23908537050034795,6.785916918318023,-4.249258298501502,63.61257851586295,-19.1875923376991,3.2734157739088325,6,-0.8250007629394531,-5.120000839233398,-7.287500381469727,-1.0849990844726562,20.449996948242173,1,0.32495944436905044,-1.5818244030554682,74.61000061035156,13.74966622162884,73.48999786376953,2.0413185621417806,73.05999755859375,0.32495944436905044
5765,2014-06-11,74.08000183105469,74.69999694824219,73.22000122070312,73.37999725341797,1033100.0,0.0005402608729432323,-1.9019619576193219,-2.69230317791015,75.9162557612825,70.07648891850397,-1.010617092458233,-4.042654963932165,-6.387532360962695,1.4542433393072542,12.63713058423052,1.4799957275390625,4.190953731419597,3.184001922607422,-3.287325576733707,9.65532942194855,-0.051661827063142596,6.419665672277986,-3.49976313768785,64.65972298505078,-16.33670359512955,3.235663749670562,6,-0.8650016784667969,-5.160001754760742,-7.32750129699707,-1.125,23.119995117187514,2,0.3204643260931672,1.3018861134403126,74.04000091552734,-1.5818244030554682,74.61000061035156,13.74966622162884,73.48999786376953,0.3204643260931672
5766,2014-06-12,73.5,74.93000030517578,73.02999877929688,73.77999877929688,1029000.0,-0.007829398173847646,-2.1147534832528705,-0.3999956403744918,61.69355800075832,69.61198837268691,-0.3603388388131634,-3.1674624620951306,-5.874721505907644,1.9177394800562126,12.835111012137098,1.9000015258789062,3.91520013366555,2.313500213623044,-4.072924059857812,8.6999244871039,-0.8797119231173838,5.506712350363472,-2.240794680979917,34.79726682011377,-42.44787988544741,3.193212136740428,6,-0.2849998474121094,-4.579999923706055,-6.747499465942383,-0.5449981689453125,22.809997558593764,3,0.3478911523105337,-1.9019619576193219,74.08000183105469,1.3018861134403126,74.04000091552734,-1.5818244030554682,74.61000061035156,0.3478911523105337
5767,2014-06-13,73.48999786376953,73.91000366210938,72.55000305175781,73.87999725341797,806300.0,-0.00013608348612881294,5.044283195442832,1.3928610354223434,62.51276112575339,69.66994283049769,-0.1760242821636666,-2.6614833311017634,-5.94727421965581,1.7558662290250595,12.856940682658202,1.3600006103515625,3.7735719748203422,1.9019981384277287,-3.956414082934259,7.7604103597897165,-1.0272079722532652,4.831204249108723,-1.6468812466876557,32.638739877134846,-41.30190677321229,2.929206110680992,6,-0.2749977111816406,-4.569997787475586,-6.737497329711914,-0.6049957275390625,24.249999999999986,4,0.3386855369867845,-2.1147534832528705,73.5,-1.9019619576193219,74.08000183105469,1.3018861134403126,74.04000091552734,0.3386855369867845
5768,2014-06-16,67.12000274658203,71.0199966430664,67.01999664306639,69.16000366210939,3436200.0,-0.08667839573210678,-2.5714076491043705,5.230779764466565,27.456636724208735,65.40168040652176,5.956581392427282,4.082425979082345,0.3669606445130569,7.936915167229273,12.525347252803817,6.470001220703139,3.2298992474206045,-4.572497177124021,-9.996846473105762,0.851852118857721,-7.284671825114884,-1.8603225291331569,8.30999755859375,1.2181001429234255,-66.58743436239169,2.712174647990869,6,4.1049957275390625,1.799997329711914,-0.37250328063964844,5.7649993896484375,31.019996643066406,0,0.4381703639637067,5.044283195442832,73.48999786376953,-2.1147534832528705,73.5,-1.9019619576193219,74.08000183105469,0.4381703639637067
5769,2014-06-17,65.88999938964844,67.75,65.66000366210939,66.97000122070311,1568200.0,-0.018325436629935576,-1.7142927916770194,0.5294124246878014,28.29484359448638,61.54491045448567,6.792548157752918,5.489109561968348,1.631501934138413,8.973532204484371,12.874112224358278,2.089996337890611,2.776815342329968,-5.7360004425048885,-11.41772104288512,-0.05427984212465731,-8.576860742695004,-2.895140142314773,9.371800842285154,2.4810767079519542,-61.3863815326937,2.8408603001901134,6,4.655002593994141,3.625,0.7650003433227539,6.615001678466797,29.87999725341797,1,0.4695705376841608,-2.5714076491043705,67.12000274658203,5.044283195442832,73.48999786376953,-2.1147534832528705,73.5,0.4695705376841608
5770,2014-06-18,65.08000183105469,66.30000305175781,64.19000244140625,66.23000335693361,2213200.0,-0.012293179027119572,2.271316454049195,1.064814422356941,20.60836762211099,55.827243822170196,7.171549460837923,6.605482889933526,2.449283877312439,9.648296757649291,13.392974325974667,2.1100006103515625,2.3877291203220636,-6.525498199462888,-12.302593125858152,-0.7484032730676233,-9.414045662660527,-3.6369507362652485,9.79772653808594,8.286774363808531,-50.26168217451914,2.888547463197636,6,4.729999542236328,4.43499755859375,1.3099985122680664,7.099998474121094,30.669998168945312,2,0.4519052735902207,-1.7142927916770194,65.88999938964844,-2.5714076491043705,67.12000274658203,5.044283195442832,73.48999786376953,0.4519052735902207
5771,2014-06-19,64.62999725341797,65.48999786376953,63.68000030517578,65.40000152587889,2181900.0,-0.006914636831217624,2.8105334168553946,0.6695680441575295,20.76627165315203,49.84966662651631,7.040375338532812,7.227576708861221,2.9358541597040926,9.965465425044044,13.99025350471721,1.80999755859375,1.8391973287344143,-6.8495025634765625,-13.12424849647681,-0.5747566304763154,-9.986875529976686,-3.712129596976439,9.60646756005859,9.286379633475953,-46.463969671166055,3.1373729665001258,6,4.9250030517578125,4.885002136230469,1.7600030899047852,7.390003204345703,30.930000305175795,3,0.5039455528230239,2.271316454049195,65.08000183105469,-1.7142927916770194,65.88999938964844,-2.5714076491043705,67.12000274658203,0.5039455528230239
5772,2014-06-20,64.95999908447266,65.05000305175781,63.97000122070313,64.95999908447266,2685900.0,0.005106016479634601,10.999491396117579,-0.0,20.52270402897409,44.032271104958454,6.004594929515534,6.7539752063292156,2.4987122012695693,9.504315747437147,14.921677707243292,1.0800018310546804,1.3592665007406879,-6.208500671386716,-13.129085413502722,0.7120840707292899,-9.668793042444719,-2.748208300328713,8.431948568339834,17.43868416785508,-36.1573305826361,3.460292371058006,6,4.495002746582031,4.555000305175781,1.4300012588500977,6.845001220703125,30.599998474121108,4,0.4826046631151304,2.8105334168553946,64.62999725341797,2.271316454049195,65.08000183105469,-1.7142927916770194,65.88999938964844,0.4826046631151304
5773,2014-06-23,66.61000061035156,67.59999847412111,64.72000122070311,65.05999755859375,2165100.0,0.025400270152917903,-1.582962126655027,100.0,27.84370452913143,38.401678115539774,3.464816534628426,5.012042436375978,0.895868079362387,7.739093899531753,15.359960606937278,2.879997253417997,0.6771150090749103,-4.336999130249026,-11.55220237636729,2.878204115869231,-7.944600753308151,-0.7293975071899013,6.004991254649994,71.99018488629952,20.718910029562124,3.60760162305913,6,2.6949996948242188,2.904998779296875,-0.9525003433227539,5.194999694824219,25.40000152587892,0,0.4673471996422738,10.999491396117579,64.95999908447266,2.8105334168553946,64.62999725341797,2.271316454049195,65.08000183105469,0.4673471996422738
5774,2014-06-24,93.52999877929688,98.8000030517578,89.93000030517578,98.0199966430664,25236800.0,0.4041434908013166,1.9322271361321273,-2.896767111959914,75.5191733935682,38.357557852460396,-22.797148730215696,-21.417477174396566,-25.578401904472386,-19.193926489304772,16.553611183149997,32.190002441406236,0.5480894295967573,21.574499130249023,9.168143958968088,33.98085430152996,15.371321544608563,27.777676715889484,-29.849998474121094,84.9942942473892,33.761604857494795,6.203177585640466,6,-12.289997100830078,-12.289997100830078,-27.872498512268066,-21.84000015258789,-4.6199951171875,1,0.04928900535142522,-1.582962126655027,66.61000061035156,10.999491396117579,64.95999908447266,2.8105334168553946,64.62999725341797,0.04928900535142522
5775,2014-06-25,89.86000061035156,93.3499984741211,89.2699966430664,92.26000213623048,7001200.0,-0.03923872786105154,-1.2793246085683414,0.5345217522807514,69.01312815135556,39.17084342474898,-18.610448363006114,-17.200683394450976,-21.47614370054943,-15.508765762441499,17.722938470505948,4.260002136230469,0.33583070832247586,16.997500991821283,2.2350197619808796,31.759982221661687,9.616260376901081,24.378741606741485,-25.477600250244137,74.5444141735544,25.74400597869007,7.381240614920201,6,-8.619998931884766,-8.619998931884766,-24.320000648498535,-18.170001983642578,-2.3300018310546875,2,0.06576892936315026,1.9322271361321273,93.52999877929688,-1.582962126655027,66.61000061035156,10.999491396117579,64.95999908447266,0.06576892936315026
5776,2014-06-26,93.16999816894531,93.3000030517578,88.2699966430664,89.0,5511800.0,0.036835049366919836,1.2708791871178933,-1.7374981323889742,70.90947528220732,40.10381166435497,-21.050517948123925,-19.928918883364986,-24.332619258176052,-18.761685617334706,18.961812580621746,5.030006408691392,0.19737095412608596,19.289498519897464,1.9578310813147226,36.621165958480205,10.623664800606093,27.955332239188834,-28.099245755004887,83.8357605890427,39.06474828842569,8.665833719291369,6,-11.929996490478516,-11.929996490478516,-27.629998207092285,-22.474998474121094,-6.4799957275390625,3,0.027691337144564176,-1.2793246085683414,89.86000061035156,1.9322271361321273,93.52999877929688,-1.582962126655027,66.61000061035156,0.027691337144564176
5777,2014-06-27,93.7699966430664,94.0,91.91999816894531,93.08999633789062,2179700.0,0.006439824899782787,2.6491035516620602,0.16306968915235012,70.58443882230608,44.895789675254676,-20.642000225371433,-19.852674101751603,-24.499524265807025,-19.32480809605454,20.328873874490082,2.0800018310546875,0.2077227194920397,18.813997268676758,-0.6345523579910264,38.26254689534454,9.089722455342866,28.53827208201065,-28.024659216369628,85.24059231678824,43.250642260887346,9.72427481333389,6,-12.52999496459961,-12.52999496459961,-28.22999668121338,-23.59499740600586,-6.769996643066406,4,0.019089271404594044,1.2708791871178933,93.16999816894531,-1.2793246085683414,89.86000061035156,1.9322271361321273,93.52999877929688,0.019089271404594044
5778,2014-06-30,94.68000030517578,94.88999938964844,93.0500030517578,93.7699966430664,2475500.0,0.009704635754369084,1.7669079770086145,1.3382400789866373,72.01364893331701,49.753434712902525,-19.25652338931475,-20.05423842005598,-24.949838308290012,-20.164486958805185,21.79106630536737,1.8399963378906392,0.6244719249943529,18.62150077819824,-2.6832290518866557,39.926230608283134,7.969135863155799,29.27386569324068,-28.27356956597778,60.8736919363943,20.725806196537086,10.652364915042446,6,-13.439998626708984,-13.439998626708984,-27.387499809265137,-24.505001068115234,-7.870002746582031,0,0.009294436529167172,2.6491035516620602,93.7699966430664,1.2708791871178933,93.16999816894531,-1.2793246085683414,89.86000061035156,0.009294436529167172
5779,2014-07-01,95.8499984741211,96.29000091552734,93.73999786376952,93.87000274658205,2150100.0,0.01235739506943534,-1.2767828557026015,2.175810724705709,72.67235542011964,55.538322246014594,-17.578317768393035,-20.47100819035623,-25.67898296833033,-21.268777840182878,23.63033579183667,2.5500030517578267,1.1371974496914987,18.646998977661127,-4.349063886096502,41.64306184141876,7.1489675457823125,30.14503040953994,-28.79569628867189,94.51368819194862,55.092507924671274,11.498031431878818,7,-14.609996795654297,-14.609996795654297,-28.422499656677246,-25.87999725341797,-11.110000610351562,1,-0.040062560240179734,1.7669079770086145,94.68000030517578,2.6491035516620602,93.7699966430664,1.2708791871178933,93.16999816894531,-0.040062560240179734
5780,2014-07-02,98.02999877929688,98.7300033569336,95.33000183105469,95.3499984741211,3178600.0,0.022743874177153733,-1.500007012327672,1.353538428341345,74.72283660300789,61.53349612933191,-16.307768176029086,-21.767347209058144,-27.474941901984067,-23.421460838575612,25.409186163040147,3.4000015258789062,2.851104194018049,19.557499313354498,-5.119786791219269,44.234785417928265,7.218856261067614,31.89614236564138,-30.340782576521505,93.30779992035092,51.099886392893225,12.338643052286884,7,-16.644996643066406,-16.789997100830078,-29.83750057220459,-28.134998321533203,-11.610000610351562,2,-0.09303269642714274,-1.2767828557026015,95.8499984741211,1.7669079770086145,94.68000030517578,2.6491035516620602,93.7699966430664,-0.09303269642714274
5781,2014-07-03,98.8000030517578,99.0,97.33999633789062,97.8000030517578,1300900.0,0.00785478202641321,1.371444141689325,0.3731342858688257,75.12408557462878,67.60031630107132,-13.098473268757857,-21.61849228405812,-27.799550696330456,-24.171527881598166,27.59887944930972,1.660003662109375,4.85371049610977,19.04050331115721,-7.090280978472805,45.171287600787224,5.975111166342202,32.10589545597222,-30.488571112002774,97.17518507742521,51.53619601903475,13.065392144815005,7,-16.940002441406236,-17.460002899169908,-30.5575017929077,-28.930004119873033,-12.60000610351561,3,-0.11406886563107665,-1.500007012327672,98.02999877929688,-1.2767828557026015,95.8499984741211,1.7669079770086145,94.68000030517578,-0.11406886563107665
5782,2014-07-07,96.83999633789062,99.58000183105469,96.08000183105469,97.70999908447266,2146600.0,-0.01983812402151841,-1.9288803904731198,-0.8700027465820312,82.33244594892724,73.65462090327085,-6.862373600055278,-18.782455232624756,-25.38388487095054,-22.247646645772846,29.690840449534235,3.5,7.222016409085384,15.91299667358399,-11.109647066522697,42.93564041369068,2.4016748035306534,29.424318543637327,-27.301021675725806,58.039724266853696,6.501642697234701,13.511321870053342,7,-2.914997100830078,-15.20999526977539,-28.597495079040527,-26.96999740600586,-11.42999267578125,0,-0.1048120020685398,1.371444141689325,98.8000030517578,-1.500007012327672,98.02999877929688,-1.2767828557026015,95.8499984741211,-0.1048120020685398
5783,2014-07-08,95.04000091552734,97.30999755859376,94.75,96.87999725341795,2747600.0,-0.018587314027592505,-1.1157020624602096,2.114931642594671,81.32387439391579,74.29958768108726,-0.6766359374617252,-16.204217263613742,-23.07559834322828,-20.477365790152433,31.073296561302676,2.559997558593764,9.835400123244511,13.091501235961914,-14.4650000945323,40.64800256645613,-0.6867494292852001,26.86975190120903,-23.69856462322913,22.2603111066405,-34.01737925696694,13.778250665247109,7,-1.1150016784667969,-13.40999984741211,-26.6274995803833,-25.170001983642578,-6.290000915527344,1,-0.08459596841411432,-1.9288803904731198,96.83999633789062,1.371444141689325,98.8000030517578,-1.500007012327672,98.02999877929688,-0.08459596841411432
5784,2014-07-09,98.0999984741211,98.6500015258789,94.88999938964844,95.54000091552734,1898200.0,0.03219694369861714,1.0546439202541462,-1.3913057900585581,83.84583057084538,75.94766572769724,-3.375138293002081,-18.307937053772136,-25.59158362089957,-23.567149686346255,32.84758858798828,3.7600021362304688,12.790190439884498,14.94849891662598,-13.247603923369212,43.14460175662117,0.8504474966283908,29.046550336623568,-25.064248249497496,69.35812016844686,6.7203298810650836,14.098051419997594,7,-4.174999237060547,-16.46999740600586,-29.492497444152832,-28.604999542236328,-7.729995727539048,2,-0.11508665740199431,-1.1157020624602096,95.04000091552734,-1.9288803904731198,96.83999633789062,1.371444141689325,98.8000030517578,-0.11508665740199431
5785,2014-07-10,97.81999969482422,98.48999786376952,95.0500030517578,96.1500015258789,1330200.0,-0.0028542179781047006,1.2857150099106485,0.6523436568676537,84.13906811836002,77.41762048726976,-2.0643605799734672,-17.031415348941962,-24.858257776061095,-23.264739196250517,34.7177655605167,3.4399948120117188,15.844896956021387,13.48150024414062,-15.102777632918588,42.06577812119982,-0.8106386943889845,27.773639182670223,-23.191594373814752,63.561046190200884,-5.584700001126677,14.2921389385296,7,-2.0699996948242188,-16.189998626708984,-29.109997749328613,-28.639999389648438,-6.940002441406264,3,-0.13371500584605678,1.0546439202541462,98.0999984741211,-1.1157020624602096,95.04000091552734,-1.9288803904731198,96.83999633789062,-0.13371500584605678
5786,2014-07-11,99.06999969482422,99.73999786376952,97.13999938964844,98.08000183105469,1755600.0,0.012778572928845877,1.2317639007586996,0.592813742062223,84.43367802444736,78.95642484306322,-2.670236466454213,-17.146673100023776,-25.63524982044423,-24.491058446573504,36.6459575893338,2.5999984741210795,15.386342473349515,13.453000259399417,-15.37641548657426,42.28241600537309,-0.9617076135874214,27.867708132386255,-22.944498583212038,86.57317723901446,10.437111509859704,14.414707872986837,7,-2.674999237060561,-17.360000610351562,-29.792500495910645,-30.299999237060547,-7.7699966430664205,4,-0.1276875094866866,1.2857150099106485,97.81999969482422,1.0546439202541462,98.0999984741211,-1.1157020624602096,95.04000091552734,-0.1276875094866866
5787,2014-07-14,98.37999725341795,99.29000091552734,97.02999877929688,99.16000366210938,1246700.0,-0.006964797047862681,3.3461541283057623,-0.7878869614136903,82.70537043718771,80.14439389904885,-1.4053206082785294,-15.27976714131394,-24.510802314067135,-23.790727439247505,38.939498123657245,2.2600021362304688,15.46489328037066,11.518497848510734,-17.255564305156526,40.29256000217799,-2.868533228322903,25.90552892534437,-20.365336401633186,72.74546708274143,-3.7532990588017725,14.387031076833631,7,-1.6399993896484375,-16.6699981689453,-28.474997520446763,-31.184997558593736,-6.459999084472642,0,-0.12380565811362232,1.2317639007586996,99.06999969482422,1.2857150099106485,97.81999969482422,1.0546439202541462,98.0999984741211,-0.12380565811362232
5788,2014-07-15,96.52999877929688,98.48999786376952,95.25,98.26000213623048,1558400.0,-0.018804620103369696,1.9589091681850266,2.2179347985562736,56.38297872340426,78.33446315496938,0.8210382980222448,-11.714060238233344,-22.155724953253838,-21.963566930613993,40.95024546182273,3.239997863769517,15.101649081270224,8.1979995727539,-19.30607628756924,35.70207543307704,-5.554038357407677,21.950037502915478,-16.77731096655333,33.814431043622946,-39.890853815140346,13.75203793016157,7,0.7150001525878906,-14.819999694824219,-26.352498054504395,-29.674999237060547,-5.229995727539077,1,-0.11519729884812191,3.3461541283057623,98.37999725341795,1.2317639007586996,99.06999969482422,1.2857150099106485,97.81999969482422,-0.11519729884812191
5789,2014-07-16,96.83000183105469,97.22000122070312,94.41999816894531,96.6999969482422,1618900.0,0.0031078737755267927,5.153828096180288,-0.07514718528807743,67.312467784482,77.51108884179983,0.7539541785330215,-10.094834953580175,-22.00251481269744,-22.29766894617117,42.53768302308242,2.8000030517578125,14.740161283829892,6.951002502441412,-18.653112720621536,32.55511772550436,-5.851055109090069,19.753060113972893,-15.478329214229063,45.300823314972234,-27.12934303041183,12.802057611531476,7,0.24999618530273438,-15.120002746582031,-25.76250171661377,-29.220001220703125,-7.840003967285156,2,-0.08344523059239806,1.9589091681850266,96.52999877929688,3.3461541283057623,98.37999725341795,1.2317639007586996,99.06999969482422,-0.08344523059239806
5790,2014-07-17,94.48999786376952,96.68000030517578,94.30999755859376,95.83000183105469,1633000.0,-0.02416610475096259,-1.7882310174443692,-10.30733568075241,53.44467358275914,75.10226528714765,2.837382416429577,-5.732441873428726,-19.167504078600828,-19.99198537336848,43.76435770676944,2.5200042724609233,14.159619819768352,3.140498733520488,-19.695228306940194,25.97622577398117,-8.277364786709853,14.558362253750829,-11.667259227188381,3.3149225609468314,-64.87703112085896,11.417863520230338,7,2.5349998474121236,-12.77999877929686,-23.4224977493286,-26.879997253417955,-4.269996643066392,3,-0.043602446929117855,5.153828096180288,96.83000183105469,1.9589091681850266,96.52999877929688,3.3461541283057623,98.37999725341795,-0.043602446929117855
5791,2014-07-18,97.1999969482422,97.77999877929688,94.4000015258789,95.05999755859376,1964400.0,0.02868027458715594,1.0484812895052171,-1.5970097416831137,58.06299573550446,72.40565970787846,-0.1379526928873389,-6.1948835463146565,-21.295989312265718,-22.73159284950266,44.97333940372983,3.3799972534179688,13.471694326776628,4.221997833251962,-14.940689815470336,23.38468548197426,-5.35934599110918,13.803341657613103,-13.02387757348599,58.03207713956131,-7.6727287595735305,9.581343824361149,7,-0.17499923706056109,-15.489997863769545,-26.132496833801284,-29.58999633789064,-5.439994812011719,4,-0.06502057503344949,-1.7882310174443692,94.48999786376952,5.153828096180288,96.83000183105469,1.9589091681850266,96.52999877929688,-0.06502057503344949
5792,2014-07-21,96.30999755859376,97.1999969482422,95.3499984741211,96.6999969482422,1152800.0,-0.009156372608965735,1.6618694769197198,-0.1822427574208361,53.83528627811704,69.35137213945636,0.7475757312963935,-2.989047636476741,-19.7786624691162,-21.865979662561685,46.247655973864724,1.849998474121108,12.394211155399034,1.7644985198974723,-12.16157401998305,15.690571059777994,-5.198537750042789,8.727534789837733,-10.888767904716488,47.84688645892115,-17.706086581952434,6.96303626994026,7,0.7150001525878764,-14.599998474121108,-25.242497444152846,-28.6999969482422,-2.6699981689453267,0,-0.05201946458142048,1.0484812895052171,97.1999969482422,-1.7882310174443692,94.48999786376952,5.153828096180288,96.83000183105469,-0.05201946458142048
5793,2014-07-22,97.73999786376952,98.08000183105469,95.75,96.5999984741211,1499300.0,0.0148478905765288,1.5604312686542137,-2.923079932704686,54.39330202599169,66.07886896780596,-0.28960844611580683,-2.073603125488134,-20.592081983528047,-23.299684421688582,48.86521538129396,2.3300018310546875,11.19092760656406,1.6379989624023352,-3.0085055910968066,6.284503515901477,-0.6852533143472357,3.961251239151906,-11.173266753100862,90.98133734837313,27.889951883356787,2.323252276749572,7,-0.7150001525878764,-16.02999877929686,-26.6724977493286,-30.129997253417955,-4.709999084472642,1,-0.05954573175800704,1.6618694769197198,96.30999755859376,1.0484812895052171,97.1999969482422,-1.7882310174443692,94.48999786376952,-0.05954573175800704
5794,2014-07-23,98.13999938964844,98.61000061035156,97.44000244140624,97.73999786376952,1458100.0,0.004092505981394101,-1.340014190782057,0.3508787193318421,50.27876469614687,62.31661303200449,-0.7636445101541227,-2.2245822773041084,-20.444861946246036,-23.664377529718195,48.2189993936789,1.1699981689453267,9.816891642866665,1.8075004577636662,-2.7584646565174324,6.373465572044765,-0.475482099376876,4.090483014904208,-10.51940693873172,89.06974681073788,28.56950521419303,2.2829825571405467,7,-1.1150016784667969,-16.43000030517578,-28.067500114440918,-30.529998779296875,-5.339996337890639,2,-0.06969631526828912,1.5604312686542137,97.73999786376952,1.6618694769197198,96.30999755859376,1.0484812895052171,97.1999969482422,-0.06969631526828912
5795,2014-07-24,95.7699966430664,98.4499969482422,95.68000030517578,97.87000274658205,1959100.0,-0.024149202785016644,-1.4298229176426622,-5.249995231646457,42.89731583497484,57.70146167761865,1.4359947392203338,0.6438972907947402,-17.51068973290168,-21.283666312985815,47.46214960302824,2.7699966430664205,8.510391542015498,-0.8580020904541072,-4.282525089594344,2.5665209086861296,-2.5702635900242257,0.8542594091160112,-7.179851759121462,32.54145879129343,-22.356338458627953,1.7122614995701153,7,1.0300025939941406,-14.05999755859375,-25.7399959564209,-28.159996032714844,-2.1999969482421875,3,-0.07079460182676889,-1.340014190782057,98.13999938964844,1.5604312686542137,97.73999786376952,1.6618694769197198,96.30999755859376,-0.07079460182676889
5796,2014-07-25,95.75,96.80999755859376,94.66999816894531,96.01000213623048,1259000.0,-0.00020879861926836885,1.301083296074929,0.12381018121576458,47.189282175860896,53.75522964858235,1.045465465413642,0.9139503508196043,-16.946717304448924,-21.277877599613362,46.79007997812613,2.1399993896484517,6.673163842469648,-1.0069988250732393,-4.056942493727874,2.0429448435813953,-2.5319706594005567,0.517973009254078,-6.267866877669093,27.41119700091398,-25.970142041083072,1.5249718343273149,7,0.7099990844726562,-14.040000915527344,-26.087499618530273,-28.139999389648438,-2.7900009155273438,4,-0.057754556441742766,-1.4298229176426622,95.7699966430664,-1.340014190782057,98.13999938964844,1.5604312686542137,97.73999786376952,-0.057754556441742766
5797,2014-07-28,95.55999755859376,96.29000091552734,95.23999786376952,95.4800033569336,1178300.0,-0.001984359701370564,-2.7499761583628257,-0.30766747850586257,51.46230724307341,53.20848837299003,0.8866215658838144,1.3122086377026818,-16.1318406480582,-21.10077738226812,46.01905470057807,1.0500030517578267,4.757854890039752,-1.2865013122558508,-4.059896254317451,1.4868936298057491,-2.673198783286651,0.10019615877494914,-5.257235256947766,22.588802999086383,-33.294511959028945,1.3866974710307969,7,0.900001525878892,-13.704998016357436,-26.024997711181655,-27.9499969482422,-2.7399978637695455,0,-0.03976554541070665,1.301083296074929,95.75,-1.4298229176426622,95.7699966430664,-1.340014190782057,98.13999938964844,-0.03976554541070665
5798,2014-07-29,95.55999755859376,96.62999725341795,95.25,95.4000015258789,1449700.0,0.0,-4.999999999999938,2.0000953743441237,41.37228468612478,50.326245806505895,0.8208814313227037,1.4561749649390094,-15.480220564496236,-21.065589856715064,45.15125774490685,1.3799972534179545,2.596899394918239,-1.330501174926738,-3.984527608784262,1.3235252589307862,-2.6575143918555,-0.0034879579979758546,-4.502256411977882,22.588802999086383,-30.285087768207305,1.3270132169287652,7,0.900001525878892,-13.32999801635745,-26.0749969482422,-27.9499969482422,-4.009994506835966,1,-0.020092070092070258,-2.7499761583628257,95.55999755859376,1.301083296074929,95.75,-1.4298229176426622,95.7699966430664,-0.020092070092070258
5799,2014-07-30,92.01000213623048,95.23999786376952,91.30999755859376,93.48999786376952,2295400.0,-0.03714938795583955,-1.7291622515152871,-9.25020266081632,33.852151793946234,48.14929894108224,4.040119694672228,4.957932890915174,-11.377022446913728,-17.50069272828715,43.60246069211102,4.25,0.4393095859964262,-4.688496780395496,-8.105409672490012,-1.271583888300981,-6.396953226442747,-2.980040334348246,7.729995727539034,9.803986519264758,-39.99472131023191,1.7084564460472544,7,2.9499969482421733,1.9949951171874858,-22.600002288818374,-24.40000152587892,3.029998779296861,2,0.011085714806920555,-4.999999999999938,95.55999755859376,-2.7499761583628257,95.55999755859376,1.301083296074929,95.75,0.011085714806920555
5800,2014-07-31,88.91000366210938,91.8499984741211,88.11000061035156,90.63999938964844,2470100.0,-0.033691972635010226,-1.2462437280912777,1.1689194065551347,24.39517640856326,44.40843012697766,7.001655792700561,7.736295905780224,-7.6926659777760165,-14.39903711518663,41.41936343469629,3.9000015258789205,0.05235980352757963,-7.332495498657224,-12.148842575485148,-2.5161484218292998,-9.740669037071186,-4.924321960243262,10.661394195556625,9.195440602073427,-34.46642296525648,2.408173538413963,7,4.4499969482421875,5.014995574951172,-7.670001983642578,-9.615001678466797,5.579994201660142,3,0.04375210020721454,-1.7291622515152871,92.01000213623048,-4.999999999999938,95.55999755859376,-2.7499761583628257,95.55999755859376,0.04375210020721454
5801,2014-08-01,87.52999877929688,90.37000274658205,86.55999755859375,89.5999984741211,2479400.0,-0.015521367967287758,1.1108013804734354,1.1965345705037176,23.57526768835369,41.04620583922618,7.672573056212201,8.673377991566696,-5.785805748358257,-13.018038057069788,39.15911002677791,3.8100051879882955,-0.6823924746929464,-8.14900016784668,-14.187523566315946,-2.1104767693774136,-11.168261867081313,-5.129738468612047,11.582943188476548,9.632584410123545,-29.096655239432476,3.0192616992346304,8,5.055000305175781,5.619998931884766,-6.289997100830078,-8.234996795654297,5.5900039672851705,4,0.0690049240233277,-1.2462437280912777,88.91000366210938,-1.7291622515152871,92.01000213623048,-4.999999999999938,95.55999755859376,0.0690049240233277
5802,2014-08-04,86.69000244140625,89.98999786376953,86.0999984741211,88.37000274658203,1964600.0,-0.00959666799503378,-1.7202714562764927,0.8115944699781438,24.79509686436647,37.75751637682338,7.8276261090810095,9.184887503060935,-4.54777106143861,-12.192779654541127,37.20650697774354,3.8899993896484375,-0.9542879278731533,-8.481496810913086,-15.699980503486316,-1.263013118339856,-12.090738657199694,-4.872254964626478,11.669762861816395,5.603077261938236,-32.35376364202355,3.6092418462866123,8,5.664997100830078,6.2299957275390625,-5.450000762939453,-7.395000457763672,8.049995422363267,0,0.07232664051779558,1.1108013804734354,87.52999877929688,-1.2462437280912777,88.91000366210938,-1.7291622515152871,92.01000213623048,0.07232664051779558
5803,2014-08-05,87.0,88.05999755859375,85.69999694824219,86.18000030517578,1492700.0,0.003575932055178699,-1.6516765319811924,-0.4880949677794379,24.833583088916683,34.930273976020025,6.519546814617797,8.687059623727407,-4.443408094512463,-12.48376814720568,35.59008374471113,2.3600006103515625,-1.59629957934321,-7.769499206542974,-15.861469689054559,0.3224712759686099,-11.815484447798767,-3.7235139652871823,10.378983956894515,13.626865062894536,-22.434339812637724,4.045985241255792,8,5.0749969482421875,5.719997406005859,-5.759998321533203,-7.704998016357422,7.25,1,0.06689654821637037,-1.7202714562764927,86.69000244140625,1.1108013804734354,87.52999877929688,-1.2462437280912777,88.91000366210938,0.06689654821637037
5804,2014-08-06,86.80999755859375,87.55000305175781,85.70999908447266,86.30999755859375,1195400.0,-0.0021839361081178454,-1.1647144357379433,0.609756324491296,27.905634295582516,33.264531582754216,5.513139657465359,8.419550489575144,-3.907501723247961,-12.283013384800142,33.73788304952292,1.8400039672851562,-2.1228422399490228,-7.395001602172854,-16.063373269276596,1.2733700649308872,-11.729187435724725,-3.0608157686209836,9.401087697435528,18.04878593412919,-21.23941960792075,4.334185833551869,8,4.444999694824219,5.909999847412109,-5.569995880126953,-6.204996109008789,6.180000305175767,2,0.05460206919099053,-1.6516765319811924,87.0,-1.7202714562764927,86.69000244140625,1.1108013804734354,87.52999877929688,0.05460206919099053
5805,2014-08-07,84.73999786376953,87.44999694824219,84.5999984741211,86.94000244140625,1388800.0,-0.023845176281994895,-1.298382755130607,-4.4000091552734375,12.783749478726264,29.441694616405925,6.541950956591165,9.97058260564819,-1.4556497152351255,-10.204289480469455,31.896161449710842,2.8499984741210938,-2.891043861926107,-8.811001205444342,-18.268739538085512,0.646737127196829,-13.53987037176492,-4.082132039123763,10.419978561481031,2.426330779625691,-33.06611752046633,4.728869166320583,8,5.875,7.430000305175781,-3.4999961853027344,-4.13499641418457,7.389999389648423,3,0.12154830435936992,-1.1647144357379433,86.80999755859375,-1.6516765319811924,87.0,-1.7202714562764927,86.69000244140625,0.12154830435936992
5806,2014-08-08,86.41999816894531,86.98999786376953,85.18000030517578,85.19999694824219,986400.0,0.01982535222477355,-1.873024523160763,-0.5545448555446509,21.791214836453207,26.144906571225903,3.798794143072584,7.688476225491613,-2.7615422053324323,-11.886465228490536,29.811474359324507,2.25,-3.6224976731686382,-6.498500823974609,-16.09315445865745,3.096152810708233,-11.295827641316038,-1.701174006633181,7.472780902169717,33.766231927958124,-0.15671054427918563,4.797326817341422,8,4.194999694824219,5.75,-5.10749626159668,-5.814996719360352,7.44000244140625,4,0.09338116021534626,-1.298382755130607,84.73999786376953,-1.1647144357379433,86.80999755859375,-1.6516765319811924,87.0,0.09338116021534626
5807,2014-08-11,86.19999694824219,86.70999908447266,84.47000122070312,85.97000122070312,959500.0,-0.002545721191442696,2.58399658203125,0.1885208995172224,14.644604377084775,23.1751643146659,2.8512965277158457,7.324739085360974,-2.144545601197393,-11.650780302784966,27.725056237179647,2.2399978637695312,-4.060822855496809,-6.109502029418948,-15.790359248515031,3.571355189677135,-10.94993063896699,-1.2690734198709066,6.577648451233571,48.18934518901366,20.596427935297157,4.840428609548043,8,3.6550025939941406,5.905002593994141,-4.599996566772461,-5.494997024536133,8.300003051757812,0,0.080278492382023,-1.873024523160763,86.41999816894531,-1.298382755130607,84.73999786376953,-1.1647144357379433,86.80999755859375,0.080278492382023
5808,2014-08-12,85.41000366210938,86.58999633789062,84.94000244140625,86.0199966430664,710200.0,-0.00916465561602231,-1.1290306702565944,-2.6521926623764345,11.90902981081284,20.737039649873303,2.291027496055662,7.6301365775648975,-0.97047941122635,-10.849058743208388,26.137147391708464,1.649993896484375,-4.7056593210476905,-6.343495559692386,-16.277731268613252,3.5907401492284805,-11.310613414152826,-1.3763777052319455,6.204571552338209,30.519541642102343,10.26089874750799,4.967117854460436,8,2.7499961853027344,6.694995880126953,2.3674964904785156,-4.415002822875977,11.939994812011719,1,0.10923772159723288,2.58399658203125,86.19999694824219,-1.873024523160763,86.41999816894531,-1.298382755130607,84.73999786376953,0.10923772159723288
5809,2014-08-13,88.75,89.12999725341797,84.41000366210938,84.41000366210938,1386800.0,0.03910544660674642,-1.1751140894292365,-7.11482996260303,30.14705152564285,21.376136885104366,-1.7433643444644247,3.851223673279776,-3.890311617740423,-14.09487534101197,24.41451460993821,4.719993591308594,-5.43072025044296,-2.599499130249029,-12.31935123196132,7.120352971463262,-7.459425181105175,2.2604269206071166,1.8643348553233636,91.94919980150617,70.21860607539799,4.859926050856142,8,-1.3599967956542969,3.325000762939453,-0.9724998474121094,-7.754999160766602,15.0,2,0.06197183098591541,-1.1290306702565944,85.41000366210938,2.58399658203125,86.19999694824219,-1.873024523160763,86.41999816894531,0.06197183098591541
5810,2014-08-14,90.37000274658205,90.43000030517578,88.11000061035156,88.45999908447266,1156400.0,0.018253552074163792,1.2857153595213398,0.4400933810551811,36.04771856068721,22.76196475980809,-3.502848774739121,2.0097776242368184,-5.052346660378944,-15.588127652265015,22.702459315443875,2.3199996948242188,-5.999062708870923,-0.773496627807603,-10.387156931421671,8.840163675806465,-5.580326779614637,4.033333523999431,-5.9599990844726705,99.00336225830227,74.76958538826531,4.806830151807037,8,-2.9500007629394673,1.7049980163574077,-2.592502593994155,-9.375001907348647,14.33999633789061,3,0.028991867185558684,-1.1751140894292365,88.75,-1.1290306702565944,85.41000366210938,2.58399658203125,86.19999694824219,0.028991867185558684
5811,2014-08-15,90.87999725341795,91.8499984741211,89.55000305175781,90.87000274658205,1053300.0,0.005643404795129259,1.3589733557650925,0.005232716059230611,38.0612134873797,24.235977717920672,-3.8975407153082955,1.0561787020281486,-5.102544848402701,-15.958497060212352,20.880069775419948,2.2999954223632812,-6.13543582228715,0.05249786376951704,-9.128694086787831,9.233689814326866,-4.538098111509157,4.643093839048191,-6.4699935913085795,86.96234009280367,59.93782834330092,4.5905959752786725,8,-2.74999618530272,1.1950035095214986,-2.1899967193603374,-9.884996414184556,13.95999908447267,4,0.013754401824137341,1.2857153595213398,90.37000274658205,-1.1751140894292365,88.75,-1.1290306702565944,85.41000366210938,0.013754401824137341
5812,2014-08-18,91.3000030517578,92.4000015258789,90.61000061035156,91.11000061035156,1147800.0,0.004621542815067103,-2.0083987280094373,19.0106870229534,39.36064724129777,25.850095957074124,-4.017311883897747,0.2546479551578784,-5.0622561357181155,-16.211705922338766,19.01759767824619,1.7900009155273438,-5.76812921190168,0.7230033874511577,-8.094542852523603,9.540549627425918,-3.6857697325362295,5.131776507438545,-6.5923995971679545,86.23280640525542,56.22455169175845,4.40877311998738,8,-2.8950004577636577,0.5499992370605611,-2.2475032806396342,-10.225004196166978,20.680000305175795,0,0.02803940277135042,1.3589733557650925,90.87999725341795,1.2857153595213398,90.37000274658205,-1.1751140894292365,88.75,0.02803940277135042
5813,2014-08-19,91.91999816894531,92.25,90.68000030517578,90.8499984741211,894200.0,0.006790745853930025,-1.2269561876728117,5.631504979120241,49.7366763406917,28.27576729541959,-4.32034167431631,-0.8682380523878521,-5.241368628930957,-16.66503427860458,16.910593095560614,1.5699996948242188,-5.21747486590786,1.6339984893798771,-6.549551248742176,9.81754822750193,-2.4577763796811496,5.725773358440904,-6.750850830078122,93.99244699288147,58.89094075043015,4.091774869061024,8,-3.514995574951172,-0.40999603271484375,-2.6949996948242188,-10.844999313354492,18.360000610351562,1,0.028067905596698806,-2.0083987280094373,91.3000030517578,1.3589733557650925,90.87999725341795,1.2857153595213398,90.37000274658205,0.028067905596698806
5814,2014-08-20,91.3000030517578,92.7300033569336,90.56999969482422,91.45999908447266,1071400.0,-0.006744942662509468,-1.6666666666666667,-0.14952904518458052,58.179335338597085,33.31972127984968,-3.3486011772962883,-0.8294803540897675,-4.160229635375188,-15.832703573007521,14.656792025356385,2.160003662109375,-4.646430288539662,1.3560031890869055,-5.972577112864656,8.684583491038467,-2.308286961888868,5.020293340062679,-5.697004461669906,69.04763084321243,29.402269272990395,3.6642901509757793,8,-2.729999542236314,0.20999908447267046,-1.8225040435790874,-10.225004196166978,22.299995422363295,2,0.06626500788760725,-1.2269561876728117,91.91999816894531,-2.0083987280094373,91.3000030517578,1.3589733557650925,90.87999725341795,0.06626500788760725
5815,2014-08-21,88.98999786376953,91.87999725341795,88.37999725341797,91.31999969482422,1007400.0,-0.025301260797096936,1.0289873020225737,14.562872538265838,54.69755608763895,36.97598141887032,-0.41609086278921836,0.9976928686798345,-1.4077047917164123,-13.368263736287716,12.680982369159025,3.499999999999986,-4.1210021458863935,-0.6150020599365291,-7.417213558785377,6.187209438912319,-4.01610780936096,2.786103689487902,-2.816838892333976,14.02298286107155,-28.20353317215171,3.4011057494244272,8,-0.4199943542480469,2.5200042724609375,0.4050006866455078,-7.914999008178711,24.910003662109375,3,0.16586136072085145,-1.6666666666666667,91.3000030517578,-1.2269561876728117,91.91999816894531,-2.0083987280094373,91.3000030517578,0.16586136072085145
5816,2014-08-22,90.22000122070312,90.62999725341795,88.66999816894531,89.5,862400.0,0.013821815782224744,1.545464453802357,-0.30901315660220435,61.07972505431098,42.13543927189545,-1.1738169453340959,-0.7039374953602646,-2.1530738965579133,-14.453474429312777,10.98231315394603,1.959999084472642,-3.6535211285648614,0.8915012359619112,-5.279245411504661,7.062247883428483,-2.1938720877713678,3.97687455969519,-3.5222946984277286,42.29888242681053,-4.371872985035971,3.0853733237332848,8,-1.6499977111816406,1.2900009155273438,-0.8525028228759766,-9.145002365112305,22.08999633789064,4,0.16060737827217464,1.0289873020225737,88.98999786376953,-1.6666666666666667,91.3000030517578,-1.2269561876728117,91.91999816894531,0.16060737827217464
5817,2014-08-25,91.76000213623048,92.5500030517578,90.51000213623048,91.12999725341795,971900.0,0.01706939586223344,-1.1818248580194557,0.8750052981817035,63.869473300447524,47.908821881854855,-2.0586826814839014,-2.6806601210193577,-3.1802310582981193,-15.84512356583734,9.422328076433049,2.3300018310546733,-2.6445782069005617,2.621501922607436,-2.945878351974372,8.188882197189244,-0.1621882146834679,5.40519205989834,-4.579711867182425,77.70115265081658,25.74139810319624,2.783690137290905,8,-3.1899986267089986,-0.2500000000000142,-2.3925037384033345,-10.685003280639663,15.489997863769517,0,0.1425457050691985,1.545464453802357,90.22000122070312,1.0289873020225737,88.98999786376953,-1.6666666666666667,91.3000030517578,0.1425457050691985
5818,2014-08-26,93.63999938964844,94.5,90.88999938964844,90.88999938964844,1893600.0,0.020488199756434566,-1.6254549893465908,4.36504553381108,68.11672453136877,52.12767443804663,-2.959732217737269,-4.966509548358971,-4.309609698356255,-17.513555313567025,7.9120375715086855,3.6100006103515625,-1.8063635227663042,4.597499084472659,-0.554367860940971,9.74936602988629,2.021565611765851,7.173432557179467,-6.015732073569538,85.94770875173438,28.47163262173666,2.575933472706813,8,-2.3349990844726562,-2.1299972534179688,-4.272500991821289,-12.565000534057617,11.16000366210936,1,0.19585651523736103,-1.1818248580194557,91.76000213623048,1.545464453802357,90.22000122070312,1.0289873020225737,88.98999786376953,0.19585651523736103
5819,2014-08-27,93.02999877929688,94.3000030517578,92.70999908447266,94.02999877929688,837000.0,-0.006514316684403942,1.0649287596853336,-0.36363636363636365,73.83555159144683,56.32632255257548,-1.8760544141888147,-4.507265107917817,-2.900949854095188,-16.64101611638074,7.772133600008144,1.590003967285142,-0.7961262611326987,3.9364986419677734,-1.357296915427753,9.2302941993633,1.2896008632700102,6.583396420665537,-4.718158194825861,75.98038299044705,11.064142279208468,2.6468977786977628,8,-1.5900001525878906,-1.5199966430664062,-3.6625003814697266,-11.954999923706055,15.55999755859375,2,0.1854240591889469,-1.6254549893465908,93.63999938964844,-1.1818248580194557,91.76000213623048,1.545464453802357,90.22000122070312,0.1854240591889469
5820,2014-08-28,92.8000030517578,94.08000183105469,92.33999633789062,92.5500030517578,557400.0,-0.0024722748635600533,-4.193942154406962,-0.25,70.01257845981826,59.876474216179766,-1.4137888106048706,-4.185490166218429,-1.8323882024191818,-16.156095558477702,8.532522891669384,1.7400054931640625,0.42278045968801337,3.512002944946275,-2.033278165147138,9.057284055039688,0.7393623898995685,6.284643499992981,-3.8693465257338886,70.8405417784464,1.9020760357385598,2.77264055504671,8,-1.360004425048814,-1.370002746582017,-3.43250465393065,-11.725004196166978,12.959999084472685,3,0.22413787433565502,1.0649287596853336,93.02999877929688,-1.6254549893465908,93.63999938964844,-1.1818248580194557,91.76000213623048,0.22413787433565502
5821,2014-08-29,93.56999969482422,94.0,92.4000015258789,93.08000183105469,723200.0,0.008297377346388357,1.3703707889933143,1.959991455078125,72.34690879648367,63.54161438897819,-1.9691588017839052,-4.72187700454387,-1.7230748682188022,-16.647336276150796,9.149944709468329,1.5999984741210938,1.1268684181255537,3.979999542236328,-1.81444513945344,9.774444223926096,1.082777201391437,6.877221883081219,-4.082408821402694,76.6917091956242,4.916761278114066,2.8972223408448854,8,-2.1300010681152344,-2.9599990844726562,-4.315000534057617,-11.900001525878906,9.260002136230469,4,0.21727051295672095,-4.193942154406962,92.8000030517578,1.0649287596853336,93.02999877929688,-1.6254549893465908,93.63999938964844,0.21727051295672095
5822,2014-09-02,92.95999908447266,94.3000030517578,91.69000244140624,94.29000091552734,1289800.0,-0.006519190043187573,2.8666500892918507,-2.714301284546516,73.14530988411823,66.14257367158113,-1.228069530553583,-3.8135837468956595,-0.23336164707171747,-15.832745738745146,9.56375518681989,2.6100006103515625,1.6344733606803175,3.0564990997314396,-2.755744089558334,8.868742289021213,0.1503775050865528,5.9626206943763265,-2.971167298393283,57.340702073250625,-18.84094132185369,2.9061215946448904,9,-1.5200004577636719,-2.4399986267089844,-3.875,-11.290000915527344,14.05999755859375,1,0.2081540303860996,1.3703707889933143,93.56999969482422,-4.193942154406962,92.8000030517578,1.0649287596853336,93.02999877929688,0.2081540303860996
5823,2014-09-03,92.81999969482422,93.98999786376952,92.26000213623048,93.1999969482422,660100.0,-0.0015060175454737479,-1.3066727023961564,0.2857118272661672,65.52250905372757,66.9584818621512,-1.0582673423333233,-3.3889623449339155,0.7496686975678131,-15.418873508469119,9.891004852308544,1.729995727539034,2.0861224839359664,2.625499725341797,-3.1573669888042986,8.408366439487892,-0.26593363173125795,5.516933082414852,-2.3800510873527827,43.294903799496595,-29.61612278202982,2.8914333570730495,9,-1.3800010681152344,-2.299999237060547,-3.6625003814697266,-11.150001525878906,12.449996948242188,2,0.1554621886729053,2.8666500892918507,92.95999908447266,1.3703707889933143,93.56999969482422,-4.193942154406962,92.8000030517578,0.1554621886729053
5824,2014-09-04,91.5500030517578,93.41000366210938,90.98999786376952,92.98999786376952,864900.0,-0.013682359914263587,1.1228061369606177,3.7894874214466427,54.62383040245085,66.95029011935252,0.28040917568540635,-1.839985847398907,1.9974755187766249,-13.837614963934456,10.030739808855957,2.420005798339858,2.4720406931328824,1.1185028076171761,-4.465430907539201,6.702436522773553,-1.6734640499610123,3.9104696651953645,-0.7040493050335073,16.91855922221787,-50.51531176466112,2.7919668575781857,9,0.03499603271485796,-1.7250022888183452,-2.205003738403306,-9.880004882812486,13.180000305175795,3,0.1447296511012579,-1.3066727023961564,92.81999969482422,2.8666500892918507,92.95999908447266,1.3703707889933143,93.56999969482422,0.1447296511012579
5825,2014-09-05,95.04000091552734,96.30999755859376,93.5500030517578,94.68000030517578,2065600.0,0.03812122061641521,-1.1068699622606335,-0.25000132455243373,63.21475934916472,67.18751615211404,-2.5268730252572595,-4.762968252614968,-1.3563024814088465,-16.98299709055155,10.225638882903478,4.759994506835966,2.65399274135396,4.093500518798834,-1.1710197660709554,9.358020803668623,1.4612403763639463,6.725760661233721,-4.050003051757827,76.12788127973047,10.703047460517197,2.6322601424348915,9,-1.6300010681152202,-4.680000305175781,-0.5575027465820312,-13.370002746582031,10.870002746582031,4,0.14257149928277757,1.1228061369606177,91.5500030517578,-1.3066727023961564,92.81999969482422,2.8666500892918507,92.95999908447266,0.14257149928277757
5826,2014-09-08,94.48999786376952,96.4000015258789,94.0199966430664,95.06999969482422,1353100.0,-0.005787069091536257,-2.131576569793706,-1.6111134658585569,60.05040115647669,66.76317480278395,-1.4611267083543282,-3.770708326465197,-0.7803695312155838,-16.10101134792106,10.441359229015692,2.3800048828125,2.7300087487810742,3.1399974822997905,-1.8958316778527404,8.175826642452321,0.622082902223525,5.657912062376056,-3.5,64.69496544916073,1.8236222912085012,2.517914580076265,9,-0.8449974060058452,-4.084995269775376,-0.8474979400634624,-12.77999877929686,9.770004272460966,0,0.11927192853480051,-1.1068699622606335,95.04000091552734,1.1228061369606177,91.5500030517578,-1.3066727023961564,92.81999969482422,0.11927192853480051
5827,2014-09-09,93.12000274658205,94.4800033569336,92.4800033569336,94.16999816894531,967000.0,-0.014498837423646216,1.3952012645563316,1.8103312199099573,53.61012479256711,65.15133038736154,0.13641800322810127,-1.9559866893825273,0.5808279363166378,-14.421832180584815,10.214444205341703,2.0099945068359233,3.0294674556298276,1.4240020751953324,-3.040454792022885,5.88845894241355,-0.8082263584137763,3.656230508804441,-1.372604370117216,39.37159780002863,-18.75500209660113,2.2322284336091087,9,0.5749969482421733,-2.715000152587905,-0.252504348754897,-11.41000366210939,7.979995727539048,1,0.10427404207555235,-2.131576569793706,94.48999786376952,-1.1068699622606335,95.04000091552734,1.1228061369606177,91.5500030517578,0.10427404207555235
5828,2014-09-10,94.73999786376952,94.9800033569336,92.8000030517578,93.16999816894531,1705200.0,0.01739685426767168,1.1268184846240727,-1.4952443233424226,59.76162671623612,63.58756095678257,-1.4652163454171614,-2.994703157120668,-1.0586583604635251,-15.716571365294072,10.038263441243647,2.1800003051757955,3.1810198202634723,2.5774974822997905,-0.978779480832074,6.133774445431655,0.7993590007338582,4.355635963865723,-2.341235046386714,69.31603440981507,12.051581745926,1.7781384815659307,9,-1.0449981689452983,-4.334995269775376,-2.1024990081786967,-13.02999877929686,6.520004272460966,2,0.12961789166340076,1.3952012645563316,93.12000274658205,-2.131576569793706,94.48999786376952,-1.1068699622606335,95.04000091552734,0.12961789166340076
5829,2014-09-11,94.25,96.1999969482422,92.2699966430664,94.3000030517578,1339400.0,-0.005172027388834266,1.0415634549151176,-0.03184908374354634,66.64559727852395,63.213451936638755,-0.8760925294157005,-2.1834803677139547,-0.6319656688309152,-14.921622162320347,10.939273064615476,3.9300003051757955,3.1495536087336973,1.8124996185302678,-1.4729947698611312,5.097994006921667,0.16975242433456117,3.4552468127259743,2.1500015258789062,47.94191322081991,-14.181240127364596,1.6427471941956997,9,-0.5550003051757812,-3.8449974060058594,-1.8525028228759766,-12.540000915527344,8.099998474121094,3,0.11692304130574427,1.1268184846240727,94.73999786376952,1.3952012645563316,93.12000274658205,-2.131576569793706,94.48999786376952,0.11692304130574427
5830,2014-09-12,92.98999786376952,93.9800033569336,92.0500030517578,93.97000122070312,1215500.0,-0.01336872293082736,2.8599711611087235,19.598870918528892,58.749211395236365,61.702596669833504,0.4623116073776856,-0.7558853375145134,0.4785060670068475,-13.406086671735338,11.663485559542883,2.1999969482422017,2.8164872091857234,0.42149772644042116,-2.7227949080489964,3.5657903609298387,-1.1506485908042947,1.993644043685137,3.3274035644531352,21.609083718164733,-41.24452425460251,1.57214631724471,9,0.7050018310547017,-2.5849952697753764,-1.002500534057603,-11.27999877929686,11.77999877929689,4,0.12625019639599522,1.0415634549151176,94.25,1.1268184846240727,94.73999786376952,1.3952012645563316,93.12000274658205,0.12625019639599522
5831,2014-09-15,92.12999725341795,92.80999755859376,91.2699966430664,92.80999755859376,1150800.0,-0.009248313045575718,3.5294124246876644,0.6938754855937473,51.22110771914513,59.266574207058724,1.2254342569318482,0.21351049883035955,1.1510766648214883,-12.270924600339626,11.851999909702386,1.7200012207031108,2.401368570767346,-0.5010028839111413,-3.5522961249697715,2.550290357147489,-2.0266495044404564,1.0246437366181738,4.069999694824247,17.444230367464087,-41.7330314856618,1.525646620529318,9,1.5650024414062642,-1.724994659423814,-0.7374992370605327,-10.419998168945298,16.03000640869142,0,0.1495713320254135,2.8599711611087235,92.98999786376952,1.0415634549151176,94.25,1.1268184846240727,94.73999786376952,0.1495713320254135
5832,2014-09-16,93.86000061035156,94.3000030517578,91.04000091552734,92.22000122070312,1549600.0,0.01877785095526452,1.5872988961617123,-2.411762725936463,50.7333381483339,57.62333299534832,-0.406193802493064,-1.3859279067079342,-0.6869317735317964,-13.701097461661476,12.07148111590331,3.2600021362304545,2.1522070828513336,1.1010005950927706,-1.9299125606829364,4.131913750868478,-0.41445598279509,2.616457172980631,2.044196319580095,54.65119889521536,-1.0926982704998736,1.515456577887854,9,-0.16500091552734375,-3.454998016357422,-2.4675025939941406,-12.150001525878906,12.30999755859375,1,0.1108033396361594,3.5294124246876644,92.12999725341795,2.8599711611087235,92.98999786376952,1.0415634549151176,94.25,0.1108033396361594
5833,2014-09-17,94.5,94.91999816894531,92.04000091552734,94.3000030517578,1275200.0,0.006818659551317552,4.538492011092037,0.12194940406964087,54.89022898360922,57.65293283769924,-0.8748206159259979,-1.9212321610286835,-1.3716981161819035,-14.002726260211176,12.376859687181662,2.8799972534179688,1.7906285513448523,1.6119998931884822,-1.4874024439742612,4.711402230351226,0.062298724607117606,3.161701061769847,1.0150612487793182,67.05429737805878,13.297216760031041,1.549701168581369,9,-0.779998779296875,-4.094997406005859,-3.520000457763672,-12.790000915527344,13.589996337890625,2,0.06984125369440308,1.5872988961617123,93.86000061035156,3.5294124246876644,92.12999725341795,2.8599711611087235,92.98999786376952,0.06984125369440308
5834,2014-09-18,97.3499984741211,97.41999816894531,94.31999969482422,95.0,1413900.0,0.03015871401186332,1.4899607499486778,11.750171663995502,62.88951547471516,57.61679462942707,-3.1464518055492334,-4.526833704159941,-4.332917269484241,-16.499455818788363,12.813075432278199,3.0999984741210938,1.5271076039149136,4.159498596191412,0.5704077252727728,7.748589467110051,2.3649531607320995,5.954044031650724,-6.30999755859375,98.90282562760167,45.35249747176958,1.7945454354593176,9,-3.1199989318847656,-6.43499755859375,-7.217498779296875,-15.639999389648438,12.560005187988281,3,0.0401643936661058,4.538492011092037,94.5,1.5872988961617123,93.86000061035156,3.5294124246876644,92.12999725341795,0.0401643936661058
5835,2014-09-19,103.75,105.52999877929688,97.54000091552734,98.12000274658205,6299300.0,0.06574218414168986,-1.353460025461275,2.3957450676743908,71.86427013572658,58.92944673823261,-9.142433855602377,-10.292033910607216,-10.763037448566934,-22.554245712773664,14.713988958635571,8.180000305175781,1.6630385924665916,9.821500015258792,4.312590187436967,15.330409843080616,7.067045101347873,12.575954929169711,-12.582399139404302,87.715672589935,35.56031755106648,2.754454913910913,9,-5.465000152587891,-6.930000305175781,-14.017498016357422,-22.040000915527344,7.839996337890625,4,-0.01349399061088108,1.4899607499486778,97.3499984741211,4.538492011092037,94.5,1.5872988961617123,93.86000061035156,-0.01349399061088108
5836,2014-09-22,104.70999908447266,105.37000274658205,102.70999908447266,103.79000091552734,2695700.0,0.009253003223832934,1.3749974455214709,0.1634100564412859,74.86247388795795,61.2908188599427,-9.499213521832601,-10.657220162409033,-11.782918295765214,-23.162021846319504,16.71763021401686,2.660003662109389,2.1467590590185637,10.056999206542969,3.0061586678833834,17.107839745202554,6.531578937213169,13.582419475872769,-12.96790230712891,94.34092604751497,41.07174508335028,3.525420269329795,9,-6.424999237060547,-7.755001068115234,-14.96249771118164,-23.0,9.360000610351562,0,0.0005729878628435436,-1.353460025461275,103.75,1.4899607499486778,97.3499984741211,4.538492011092037,94.5,0.0005729878628435436
5837,2014-09-23,104.83999633789062,105.72000122070312,102.77999877929688,104.27999877929688,2410200.0,0.0012414979902071188,1.5344768619610112,0.6086942099414526,75.444544899269,63.03336532472413,-8.707594197259255,-10.284336777494985,-11.95027712042949,-22.955423320062707,18.188858252467643,2.94000244140625,2.234377375020671,9.532996749877924,1.2868579793459958,17.779135520409852,5.40992736461196,13.656066135143888,-12.546383480468748,93.56721591241812,37.423804369729154,4.123069385265962,9,-6.459995269775391,-7.789997100830078,-14.737495422363281,-23.12999725341797,5.07000732421875,1,0.03166737352335125,1.3749974455214709,104.70999908447266,-1.353460025461275,103.75,1.4899607499486778,97.3499984741211,0.03166737352335125
5838,2014-09-24,111.9800033569336,112.0999984741211,104.0999984741211,104.83999633789062,3776000.0,0.06810384651322687,1.1680224870801634,12.750068119891008,84.63886365735456,65.03261714459421,-14.689710011842138,-16.843482184146268,-18.98580841516298,-29.67270342897831,19.439829205819127,8.0,2.641862988192784,15.756003570556643,4.6926767681528645,26.819330372960422,10.224340169354761,21.287666971758526,-18.880807197714844,99.32511178050684,36.64119061149583,5.531663401201886,9,-10.410003662109375,-11.740005493164062,-21.852500915527344,-30.270004272460938,-1.1300048828125,2,-0.051884309821540464,1.5344768619610112,104.83999633789062,1.3749974455214709,104.70999908447266,-1.353460025461275,103.75,-0.051884309821540464
5839,2014-09-25,110.27999877929688,112.70999908447266,109.97000122070312,111.43000030517578,2646600.0,-0.015181322795803087,-2.096048655801584,-0.1610644811429121,77.50901686867118,67.11703997497585,-11.707938755449405,-14.529841793112155,-17.208599726536278,-27.58813877582901,20.781668868327703,2.7399978637695312,3.3095772723160337,13.193498992919928,0.5954369869440086,25.791560998895847,6.894467989931968,19.492529995907887,-15.660738434885943,83.98153857295603,22.048156521183166,6.299031002987963,9,-8.404998779296875,-9.735000610351562,-20.32249641418457,-28.56999969482422,2.3600006103515625,3,-0.019858564251429622,1.1680224870801634,111.9800033569336,1.5344768619610112,104.83999633789062,1.3749974455214709,104.70999908447266,-0.019858564251429622
5840,2014-09-26,113.5999984741211,114.23999786376952,110.91999816894531,112.36000061035156,2232300.0,0.030105184363200088,1.6349239027432738,-1.0782575812861153,81.35871323393177,70.46566280995215,-13.183329845669718,-17.08775819294425,-20.335787979058665,-30.47082930644666,22.415516031918454,3.959999084472642,3.8822149668737183,15.47349891662597,1.0617519964648352,29.885245836787107,8.267625456545403,22.67937237670654,-17.171664255703988,94.44926749864364,31.50757936669917,7.205873460080565,9,-10.959999084472656,-12.290000915527344,-23.559995651245117,-31.889999389648438,-0.6199951171875,4,-0.03248234913359027,-2.096048655801584,110.27999877929688,1.1680224870801634,111.9800033569336,1.5344768619610112,104.83999633789062,-0.03248234913359027
5841,2014-09-29,113.9000015258789,116.87999725341795,110.91000366210938,112.98999786376952,2066800.0,0.0026408719699599903,-1.3550307433479645,0.7338751853515487,85.34012297334539,74.31086112384232,-11.253981973682414,-16.639723061107063,-20.52288290924733,-30.305144714902326,24.227931530401005,5.9699935913085795,4.475682486638661,14.757001876831055,-1.097227900850399,30.61123165451251,6.829886987990321,22.68411676567179,-15.334267670019514,78.86527624092665,12.407504151791983,7.9271148888407295,9,-9.44000244140625,-11.125003814697266,-23.85999870300293,-32.19000244140625,0.1999969482421875,0,-0.020280993477102216,1.6349239027432738,113.5999984741211,-2.096048655801584,110.27999877929688,1.1680224870801634,111.9800033569336,-0.020280993477102216
5842,2014-09-30,112.30999755859376,114.43000030517578,110.58000183105469,113.37000274658205,2439600.0,-0.013959648340512776,1.4213824557531365,-1.1648361782755778,79.9114554366482,77.0909973964022,-7.567414057477194,-14.256685152341774,-18.807427154431238,-28.232096170191767,26.413563443694304,3.8499984741210938,5.3866289395281655,12.199497985839855,-4.409713628757444,28.808709600437155,3.8948921785412125,20.504103793138498,-11.180266827076167,64.24100053728154,-1.7785833423200188,8.304605807298648,9,-6.7099990844726705,-8.614997863769545,-22.269994735717788,-30.599998474121108,-0.7200012207031392,1,0.015670930233189884,-1.3550307433479645,113.9000015258789,1.6349239027432738,113.5999984741211,-2.096048655801584,110.27999877929688,0.015670930233189884
5843,2014-10-01,107.25,112.88999938964844,105.2699966430664,112.87999725341795,2743600.0,-0.04505384799740464,1.6973453765206459,5.311292168392855,69.15143373647265,77.78676609215303,-0.5684058708363295,-8.495782036909844,-13.724289114938443,-22.73353270598652,27.973804020838873,7.620002746582031,6.513529693756894,6.4180004119873075,-10.111226698405162,22.947227522379777,-1.846613143208927,14.682613967183542,-3.9152319554163455,17.05429158348373,-49.134828965391264,8.264613555196236,10,-0.04000091552734375,-3.365001678466797,-17.209997177124023,-25.540000915527344,10.040000915527344,2,0.02480189894740681,1.4213824557531365,112.30999755859376,-1.3550307433479645,113.9000015258789,1.6349239027432738,113.5999984741211,0.02480189894740681
5844,2014-10-02,104.8000030517578,107.37000274658205,101.5199966430664,107.13999938964844,2361700.0,-0.022843794389204697,3.1785712339441967,0.4156301029223477,66.80899655797805,77.22506902795875,3.40788452273695,-5.272558530172418,-11.292038975433115,-19.897715604398357,29.788489731668623,5.850006103515639,7.58483227999082,3.3055034637450973,-12.71148997189384,19.322496899384035,-4.7029932540743715,11.314000181564566,12.079994201660156,21.354207541377967,-48.3889594749995,8.008496717819467,10,4.399993896484389,-0.8650054931640625,-13.392501831054673,-23.090003967285142,11.129997253417983,3,0.057728962272790785,1.6973453765206459,107.25,1.4213824557531365,112.30999755859376,-1.3550307433479645,113.9000015258789,0.057728962272790785
5845,2014-10-03,108.58999633789062,109.08000183105469,103.79000091552734,105.37000274658205,1954100.0,0.03616405702069536,1.5190453094715197,-1.3760677908629562,71.62374782028067,76.86521057599461,0.4209079304892498,-8.427450970647172,-14.979700956392406,-23.25948704502622,30.76167205890344,5.290000915527344,8.747238280292862,6.41799697875976,-9.595745646506543,22.431739604026063,-1.5888743338733917,14.424868291392912,7.982800903320296,46.02864201749798,-29.077088204314727,8.006871312633153,10,0.6100006103515625,-4.654998779296889,-17.1149959564209,-26.87999725341797,8.35000610351561,4,0.037296281318177416,3.1785712339441967,104.8000030517578,1.6973453765206459,107.25,1.4213824557531365,112.30999755859376,0.037296281318177416
5846,2014-10-06,105.76000213623048,110.5500030517578,104.4000015258789,109.37000274658205,1462500.0,-0.02606127909659639,1.0603015974441043,-1.1211204333125666,65.1940790749027,75.7262699288428,3.816895765689864,-4.964371268654773,-12.077505729399363,-20.02902774268135,31.844379559138407,6.150001525878892,9.55327624450922,3.024502563476574,-12.640407893794091,18.68941302074724,-4.807952665158766,10.856957792111913,10.511739093017553,32.8427907856325,-42.99758045166067,7.832455228635335,10,3.4399948120117045,-1.8250045776367472,-14.3250026702881,-24.050003051757827,11.729995727539034,0,0.06826778626009244,1.5190453094715197,108.58999633789062,3.1785712339441967,104.8000030517578,1.6973453765206459,107.25,0.06826778626009244
5847,2014-10-07,102.83000183105469,106.04000091552734,102.72000122070312,104.6999969482422,1237100.0,-0.02770423833200797,-2.177038767613346,0.5180041000063441,60.04825385325866,72.99397995060991,7.187652912936073,-1.338235656117476,-9.101737345978265,-16.675927749609684,33.50827155741254,3.3199996948242188,9.519366326179693,-0.3909976959228487,-15.388798872408628,14.606803480562931,-7.889898284165739,7.107902892320041,13.146704506469717,11.521590778701313,-62.7273073068353,7.4989005882428925,10,6.3699951171875,1.1049957275390483,-11.805002212524414,-21.12000274658203,13.849998474121094,1,0.10959833163848942,1.0603015974441043,105.76000213623048,1.5190453094715197,108.58999633789062,3.1785712339441967,104.8000030517578,0.10959833163848942
5848,2014-10-08,107.0199966430664,107.66999816894531,102.52999877929688,103.4800033569336,1467000.0,0.040746812578061675,1.123968297004357,-1.8930494810366068,61.299368644770404,71.19290792573206,2.480993642202293,-4.807559233014047,-13.196332335325465,-20.40729698787905,35.1823447085829,5.1399993896484375,9.436889100674435,3.1849971771240178,-11.349185848024007,17.719180202272042,-4.082094335449995,10.45208868969803,8.667575500568844,60.90804093678431,-9.80002840737037,7.267091512574012,10,2.1800003051757812,-3.0849990844726705,-16.039997100830078,-25.30999755859375,5.700004577636719,2,0.0427022971236497,-2.177038767613346,102.83000183105469,1.0603015974441043,105.76000213623048,1.5190453094715197,108.58999633789062,0.0427022971236497
5849,2014-10-09,105.2699966430664,109.1500015258789,103.77999877929688,105.79000091552734,1578300.0,-0.016352084235590203,-2.068572998046875,-0.1468941408725113,51.992654655802006,67.93001252816208,3.8505109007553813,-2.3079688885911622,-11.254856255547281,-18.239159616042656,36.60862235912792,5.370002746582031,9.304509218600742,0.8839973449707088,-12.938309171564214,14.706303861505631,-6.0271559132967525,7.79515060323817,10.134223990557473,34.164543692054266,-32.97147281826132,6.9111532582674595,10,3.9300003051757812,-1.3349990844726705,-14.289997100830078,-23.414997100830078,6.069999694824219,3,0.11418262235930854,1.123968297004357,107.0199966430664,-2.177038767613346,102.83000183105469,1.0603015974441043,105.76000213623048,0.11418262235930854
5850,2014-10-10,104.7300033569336,108.41000366210938,104.11000061035156,105.26000213623048,2012000.0,-0.005129602957656965,-3.8587487823170887,1.0192200475366335,50.026516807934584,64.0062785097831,3.352532571535619,-0.8889230461324189,-10.425776330607889,-17.25230075861502,38.217295455004354,4.3000030517578125,8.072418074394434,-0.2429962158203125,-12.98228357487173,12.496291143231105,-6.612639895346021,6.126647463705396,10.396532796879143,27.43146391070003,-34.76531439115833,6.369643679525705,10,3.2449951171875,-0.7700042724609375,-14.025003433227539,-22.50000381469728,6.889999389648452,4,0.10694162693828169,-2.068572998046875,105.2699966430664,1.123968297004357,107.0199966430664,-2.177038767613346,102.83000183105469,0.10694162693828169
5851,2014-10-13,105.91000366210938,109.94000244140624,105.62999725341795,106.73999786376952,2409300.0,0.011267070250672973,-5.2014149985453555,1.5660304024874074,51.37994277460516,60.83611043622277,1.028073884596708,-1.0367837790077914,-11.252529461554474,-18.000542706100674,40.37860023616084,5.209999084472642,7.252620942442192,0.2480037689208956,-10.965856928177274,11.461864466019065,-5.358926579628189,5.8549341174699805,8.944401701488431,45.61407843960949,-12.093456414970888,5.606930348549085,10,1.2949943542480469,-1.9500045776367188,-14.025003433227539,-13.835002899169922,5.129997253417969,0,0.10414501367110218,-3.8587487823170887,104.7300033569336,-2.068572998046875,105.2699966430664,1.123968297004357,107.0199966430664,0.10414501367110218
5852,2014-10-14,104.26000213623048,107.79000091552734,103.3000030517578,107.0199966430664,1801700.0,-0.01557927928265379,1.0883696172885573,3.3253178170587496,38.40143473035995,57.41944387998802,1.5825169812000297,1.5097125671017864,-9.234090996168106,-15.988341794648463,41.85009118590928,4.4899978637695455,5.827734317417523,-1.921997833251936,-11.704754949597017,7.860759283093145,-6.813376391424484,2.9693807249206117,10.327715052956691,23.346862374439613,-27.894389560745186,4.891378558172542,10,1.7749977111816264,-0.3000030517578267,-12.235000610351577,-12.18500137329103,8.540000915527315,1,0.12689425912587415,-5.2014149985453555,105.91000366210938,-3.8587487823170887,104.7300033569336,-2.068572998046875,105.2699966430664,0.12689425912587415
5853,2014-10-15,101.0999984741211,103.75,96.43000030517578,102.0,2353900.0,-0.030308877780190313,2.3272714346898047,0.3260881583821245,36.78755771187449,54.083728452643186,4.222434925742931,5.469972144537451,-5.744767218467871,-12.478601503328235,42.55159113619471,7.830001831054702,4.083151975757886,-5.41200141906738,-13.894375921610248,3.070373083475488,-9.653188670338807,-1.1708141677959532,13.226364304143658,34.56696839759591,-12.015138055284147,4.241187251271431,10,2.390003204345703,2.8600006103515625,-9.049997329711914,-9.02499771118164,11.790000915527344,2,0.15410486712364047,1.0883696172885573,104.26000213623048,-5.2014149985453555,105.91000366210938,-3.8587487823170887,104.7300033569336,0.15410486712364047
5854,2014-10-16,101.26000213623048,103.19000244140624,97.7699966430664,99.25,1822700.0,0.0015826277401016497,-1.1810849685844447,-2.2333319204849054,30.462315413509543,49.510235963001946,3.919669593152136,5.921514597712246,-5.560676357351483,-12.321431307565419,42.519589189478864,5.4200057983398295,2.5357545508777832,-5.447497940063457,-13.188605173675214,2.2936092935483003,-9.318051556869335,-1.5769443232575782,12.350506143110707,35.75130323704274,-4.578640557710905,3.8705536168058794,10,2.229999542236314,2.6999969482421733,-9.210000991821303,-9.18500137329103,10.139999389648423,3,0.11317399607650502,2.3272714346898047,101.0999984741211,1.0883696172885573,104.26000213623048,-5.2014149985453555,105.91000366210938,0.11317399607650502
5855,2014-10-17,102.3499984741211,102.9499969482422,99.26000213623048,101.12999725341795,1825800.0,0.01076433255871545,2.049584796685904,0.6069651363610512,32.159391043363385,45.83971507060868,2.069024983479679,4.976398431367045,-6.220085348833948,-13.058509386245333,40.81748254232712,3.6899948120117188,1.588239085481021,-4.287501525878909,-12.165325617778635,3.5903225660208165,-8.226413571828772,-0.3485894799290463,10.573289486253486,43.81937256004834,8.01838552077998,3.938912045949862,10,0.8350028991699219,1.6100006103515625,-10.299997329711914,-10.27499771118164,11.450004577636705,4,0.08783583778990112,-1.1810849685844447,101.26000213623048,2.3272714346898047,101.0999984741211,1.0883696172885573,104.26000213623048,0.08783583778990112
5856,2014-10-20,104.7699966430664,105.0,101.8499984741211,102.51000213623048,1178600.0,0.023644340058853963,1.3161765530859766,1.8524526602796276,38.644568062180525,43.461527760488885,-0.5656588627564503,2.6995320044409965,-8.226657520185,-15.125338362447863,39.18560063624433,3.1500015258789062,0.9134240422416298,-1.8705032348632784,-9.745281935610791,6.004275465884234,-5.807892585237042,2.066886115510485,7.493559811100226,73.41545677639294,39.50951743656027,3.93738935037376,10,-1.5849952697753906,-0.80999755859375,-12.719995498657227,-12.694995880126953,9.42000579833983,0,0.06538137179532844,2.049584796685904,102.3499984741211,-1.1810849685844447,101.26000213623048,2.3272714346898047,101.0999984741211,0.06538137179532844
5857,2014-10-21,108.16000366210938,110.91000366210938,104.51000213623048,105.86000061035156,1891100.0,0.03235665865860571,-1.5600006103515713,1.0177029390119636,51.44307665355659,42.36638420590958,-3.4867659465929535,-0.4521788478237454,-11.148230033417661,-18.130096161207405,37.80384441451381,6.400001525878892,-0.29824416191060266,1.3535034179687528,-6.501412834767123,9.208419670704629,-2.573954708399185,5.280961544336691,3.4702105460976185,81.00829169571158,43.11303768784988,3.9274581263679353,10,-4.490001678466797,-4.200004577636719,-16.110002517700195,-16.085002899169922,7.2299957275390625,1,0.026627192639665953,1.3161765530859766,104.7699966430664,2.049584796685904,102.3499984741211,-1.1810849685844447,101.26000213623048,0.026627192639665953
5858,2014-10-22,106.16999816894531,111.0,106.0,109.36000061035156,1539700.0,-0.018398718803494307,-1.832862169428811,-1.3869557429361852,52.20469177189113,42.389943885475034,-1.821570072722153,1.1386153260439045,-8.677788226157674,-15.768409873511118,35.503328172270116,5.0,-1.1160492735163245,-0.3460018157959013,-7.815600716780082,7.12359708518828,-4.080801266287992,3.388797634696189,4.8522074831404325,63.492058915288375,22.533528208311544,3.7347994504920874,10,-2.454998016357422,-1.7099990844726562,-14.119997024536133,-14.09499740600586,11.709999084472642,2,0.06244706599940164,-1.5600006103515713,108.16000366210938,1.3161765530859766,104.7699966430664,2.049584796685904,102.3499984741211,0.06244706599940164
5859,2014-10-23,108.08999633789062,109.5500030517578,106.33000183105469,107.02999877929688,1261200.0,0.018084187643010674,-1.6178962646850732,-0.3322873816129341,49.143835526958675,42.29186818758882,-3.6872364782563523,-1.0054127204932115,-10.192808516905501,-17.307058363716862,33.0118316383692,3.380004882812486,-1.4624692551686707,1.6834964752197266,-5.616046175661566,8.98303912610102,-1.9662748502209269,5.33326780066038,2.910003662109375,75.21291148536017,33.45420973824384,3.6497713254406485,10,-4.374996185302734,-2.4899978637695312,-16.027494430541992,-16.014995574951172,8.760002136230469,3,0.04440746798392836,-1.832862169428811,106.16999816894531,-1.5600006103515713,108.16000366210938,1.3161765530859766,104.7699966430664,0.04440746798392836
5860,2014-10-24,109.91000366210938,110.25,107.06999969482422,108.12000274658205,939300.0,0.01683788866575031,1.5749057134120161,1.6886839983877335,57.36076630596429,42.95640413551762,-5.24696271372936,-3.2844340479712457,-11.630565072974463,-18.726151735417204,30.267205841680973,3.1800003051757812,-2.174343530291935,3.6880035400390625,-3.007526741955857,10.383533822033982,0.3402383990415956,7.035768681036529,1.089996337890625,88.08747370360767,43.333763771752515,3.3477651409974625,10,-6.195003509521484,-3.2550048828125,-17.33750343322754,-17.835002899169922,9.039993286132827,4,0.013556526377254574,-1.6178962646850732,108.08999633789062,-1.832862169428811,106.16999816894531,-1.5600006103515713,108.16000366210938,0.013556526377254574
5861,2014-10-27,111.58999633789062,111.77999877929688,107.86000061035156,109.33999633789062,1204900.0,0.015285166225141422,1.9809816662798794,1.2569825973173627,66.25834022452054,46.051615857091015,-6.745923531543781,-5.424475514387495,-12.917345298825296,-19.998097398824967,27.21310582950711,3.9199981689453125,-2.220632904015716,5.483496475219724,-0.7156540432240064,11.682646993663454,2.3839212159978587,8.583071734441589,-15.159996032714844,97.38648515625573,46.42857801277712,3.0995752592218633,10,-7.484996795654297,-4.93499755859375,-14.037496566772461,-16.6199951171875,8.590003967285156,0,0.019804702808443153,1.5749057134120161,109.91000366210938,-1.6178962646850732,108.08999633789062,-1.832862169428811,106.16999816894531,0.019804702808443153
5862,2014-10-28,114.06999969482422,115.23999786376952,111.77999877929688,112.37000274658205,2169900.0,0.022224244451305664,-1.4027730682829553,0.7555541992187437,63.97146250863334,49.072049723397555,-8.591530074187474,-8.18554021438365,-14.980751275019998,-22.058355949811187,24.3453467580576,3.650001525878892,-2.0526016328115304,7.875499725341797,1.268979270017553,14.48202018066604,4.572239497679675,11.178759953003919,-17.33299942016602,87.33767922682192,36.08359373060919,3.3032602276621237,10,-7.56500244140625,-7.415000915527344,-16.450000762939453,-19.099998474121094,4.6399993896484375,1,0.0010520097037176601,1.9809816662798794,111.58999633789062,1.5749057134120161,109.91000366210938,-1.6178962646850732,108.08999633789062,0.0010520097037176601
5863,2014-10-29,109.91000366210938,113.91999816894531,108.0199966430664,113.83000183105469,2447500.0,-0.03646880024409782,1.8780559514992725,-2.305885415264221,58.39364298251837,52.175530564398535,-3.4088938868411844,-4.022269478260327,-10.463895397062942,-17.51642720338924,23.070457542770377,6.0500030517578125,-2.119838060418303,3.582503509521487,-3.2177463450649526,10.382753364107927,0.1823785822282673,6.982628436814707,-12.432883483886727,40.17961195392227,-12.68941247086314,3.400124927293223,10,-2.660003662109375,-3.2550048828125,-12.195003509521484,-14.845001220703125,8.039993286132827,2,0.049858934991813264,-1.4027730682829553,114.06999969482422,1.9809816662798794,111.58999633789062,1.5749057134120161,109.91000366210938,0.049858934991813264
5864,2014-10-30,110.8499984741211,111.81999969482422,108.61000061035156,109.20999908447266,1398400.0,0.008552404519078127,-1.2605656504873148,-0.41836738665867396,60.912969422571464,55.37037260653277,-3.1798890394957198,-4.7281910553818705,-11.008762511366598,-18.05604455147609,22.92376299424066,3.2099990844726562,-1.469758816024381,4.219998550415042,-2.827894189486713,11.267891290316797,0.6960521804641644,7.743944920365919,-12.662363188476576,46.26682529336297,-9.414230367661744,3.5239463699508797,10,-2.3050003051757812,-4.194999694824219,-9.944999694824219,-12.59499740600586,8.52999877929686,3,0.06341902459239157,1.8780559514992725,109.91000366210938,-1.4027730682829553,114.06999969482422,1.9809816662798794,111.58999633789062,0.06341902459239157
5865,2014-10-31,112.63999938964844,114.9800033569336,111.0199966430664,113.75,1664600.0,0.016147956158476973,1.2184866047768033,-0.6768298923510639,61.745189488535146,57.93710832057217,-3.751235577846316,-6.534232299551945,-12.300219319994426,-19.431833224554737,22.66132326024191,4.1300048828125,-0.376597432468742,5.807499313354498,-1.695540684554544,13.31053931126354,2.055979314399977,9.559019312309019,-13.770269600878919,64.7696552608211,7.492357054809233,3.7515199989545196,10,-2.7649993896484375,-5.9850006103515625,-11.430000305175781,-14.079998016357422,7.660003662109361,4,0.0373757023018908,-1.2605656504873148,110.8499984741211,1.8780559514992725,109.91000366210938,-1.4027730682829553,114.06999969482422,0.0373757023018908
5866,2014-11-03,112.9800033569336,113.3499984741211,111.61000061035156,112.63999938964844,1046800.0,0.0030185011463734757,2.2222355658851205,-0.30630971200769813,65.94732538767853,59.548691513252386,-3.133722378163881,-6.64636038200149,-12.167102156243644,-19.342181702917586,22.137114538719167,1.7399978637695312,1.0130203647541975,5.786503219604498,-2.1797316781736242,13.75273811738262,1.8033857707154368,9.769620668493559,-13.455462845164078,68.69814231671506,6.834385817849679,3.9831174488890624,11,-2.360004425048828,-6.325004577636719,-11.0050048828125,-13.65500259399414,4.219993591308608,0,0.05284115253960309,1.2184866047768033,112.63999938964844,-1.2605656504873148,110.8499984741211,1.8780559514992725,109.91000366210938,0.05284115253960309
5867,2014-11-04,114.0999984741211,115.5199966430664,111.91000366210938,112.31999969482422,1196300.0,0.009913215470963799,-1.7769274559400914,5.235229440143611,75.69169650573772,62.15835870590201,-3.7129792847970577,-7.250480614646577,-12.840853396473932,-20.021486961234288,22.22366930945101,3.6099929809570312,2.412450926844542,6.342998504638672,-1.9127583794266343,14.598755388703978,2.215120062606019,10.470876946671325,-13.94683966827158,81.06669108072917,15.099455139102787,4.127878442032651,11,-3.174999237060547,-8.125,-10.482500076293945,-13.454998016357422,6.680000305175781,1,0.05328660747032066,2.2222355658851205,112.9800033569336,1.2184866047768033,112.63999938964844,-1.2605656504873148,110.8499984741211,0.05328660747032066
5868,2014-11-05,111.58999633789062,114.98999786376952,110.91000366210938,114.66999816894531,1099300.0,-0.021998266168248515,1.1935445499068977,-1.7303392939804894,68.67991615116517,64.32903433081384,-0.39481728636775415,-4.617281457401063,-9.965180448469994,-16.979205876223418,21.91804392258944,4.079994201660142,3.4187252381346127,3.604496383666998,-4.816688313690733,12.025681081024729,-0.6060959650118747,7.81508873234587,-10.514827261808094,43.12586741628363,-25.56203991041422,4.210592348678868,11,-0.2949981689453125,-5.614997863769531,-6.942497253417969,-10.944995880126953,6.960006713867173,2,0.06380502715514846,-1.7769274559400914,114.0999984741211,2.2222355658851205,112.9800033569336,1.2184866047768033,112.63999938964844,0.06380502715514846
5869,2014-11-06,117.29000091552734,117.61000061035156,111.8499984741211,112.43000030517578,1533600.0,0.051079888562566955,1.0945462313565342,-1.577921338016656,73.15560743773507,66.08401667878837,-5.199325526515011,-9.877004748698226,-15.206075171592673,-22.088742808984804,21.49411156991193,6.0200042724609375,3.850262890681037,8.703500747680664,-0.5738448956060722,17.9808463909674,4.064827926037296,13.342173569324032,-15.348142185425786,95.22388297642175,22.42404519209073,4.63867282164337,11,-4.555000305175781,-10.270000457763672,-11.742502212524414,-16.645000457763672,-4.410003662109389,3,0.005627044313779139,1.1935445499068977,111.58999633789062,-1.7769274559400914,114.0999984741211,2.2222355658851205,112.9800033569336,0.005627044313779139
5870,2014-11-07,115.93000030517578,117.19000244140624,113.79000091552734,116.83000183105469,1307200.0,-0.011595196519190387,3.197525631425573,-0.18518547589519788,67.88461425600717,66.264713793398,-3.2358721085203968,-8.047506261287467,-13.385887597879801,-20.1272549953258,21.047269386120853,3.5,4.429529244726808,6.7835002899169865,-2.8586315491705534,16.425632129004526,1.9624343703732166,11.604566209460756,-12.73469022465423,74.92535715831114,2.112371225331941,4.82106591954377,11,-3.115001678466797,-8.90999984741211,-9.362503051757812,-15.28499984741211,-5.069999694824219,4,0.029759311128787713,1.0945462313565342,117.29000091552734,1.1935445499068977,111.58999633789062,-1.7769274559400914,114.0999984741211,0.029759311128787713
5871,2014-11-10,116.94000244140624,117.55999755859376,114.0,116.16000366210938,1131700.0,0.008712172289931042,2.524769228444919,-0.8666638409697633,65.2324714572828,66.4048258988035,-3.8075747660282815,-8.631332434435166,-13.93930149041337,-20.516605108196202,20.33401229787081,3.559997558593764,5.072553230014108,7.242002487182603,-2.8709551538054967,17.354960128170703,2.185523666688553,12.298481307676653,-12.591517118498288,90.00002277432219,17.470886154444912,5.056478820494053,11,-4.125003814697251,-9.920001983642564,-10.372505187988267,-16.295001983642564,-5.090003967285142,0,0.028732688046890775,3.197525631425573,115.93000030517578,1.0945462313565342,117.29000091552734,1.1935445499068977,111.58999633789062,0.028732688046890775
5872,2014-11-11,117.48999786376952,117.97000122070312,116.06999969482422,116.94000244140624,856300.0,0.0047032273890952325,1.5165547521965583,0.7051234398842023,70.67202489111114,67.76909055531381,-4.270516320130724,-8.57921057968737,-13.997238662180834,-20.4417185170406,20.373617843167764,1.9000015258789062,5.358963081289403,7.130498123168934,-3.2129040961593773,17.473900342497245,1.9587970135047783,12.30219923283309,-12.08059131786608,93.20108324471974,18.722101784274912,5.171701109664153,11,-4.199996948242173,-10.289997100830064,-10.922500610351548,-16.844997406005845,0.25,1,-0.0024683030113216153,2.524769228444919,116.94000244140624,3.197525631425573,115.93000030517578,1.0945462313565342,117.29000091552734,-0.0024683030113216153
5873,2014-11-12,116.68000030517578,117.4800033569336,114.4499969482422,117.20999908447266,833800.0,-0.006894183107679752,4.6635246135417,-0.9636421645466021,66.34945767979832,68.37314480611678,-2.6811560732542006,-6.8956976272159665,-12.689936630917316,-19.0315509353525,22.042487746755597,3.0400009155273153,5.244127323174467,5.541500473022467,-4.194562665383756,15.27756361142869,0.6734689038193551,10.409532042225578,-10.014534291792373,78.92156312760157,4.348065403811901,4.868031569203111,11,-2.2399978637695312,-9.479999542236328,-10.112503051757812,-16.03499984741211,2.220001220703125,2,0.03513882810590996,1.5165547521965583,117.48999786376952,2.524769228444919,116.94000244140624,3.197525631425573,115.93000030517578,0.03513882810590996
5874,2014-11-13,112.72000122070312,116.75,111.8499984741211,116.6999969482422,1240700.0,-0.03393897046722061,1.4019604543227606,7.509443196867649,54.94543946780588,67.61761702603575,1.756738314530935,-2.1429959075605467,-8.227453216612304,-14.918151599034857,23.50756747300823,4.900001525878906,4.9530861176440055,1.0085014343261776,-7.558347114515186,9.575349983167541,-3.2749228400945043,5.291925708746859,-4.924081686587741,14.215724773455705,-56.22564320467795,4.283424274420679,11,1.720001220703125,-5.520000457763672,-6.152503967285156,-12.075000762939453,3.9599990844726562,3,0.051721094463436534,4.6635246135417,116.68000030517578,1.5165547521965583,117.48999786376952,2.524769228444919,116.94000244140624,0.051721094463436534
5875,2014-11-14,111.33999633789062,114.2300033569336,110.0500030517578,113.45999908447266,1127500.0,-0.012242768522602199,1.2841461253843425,0.5326645784850824,49.55531840168667,65.79628291648109,3.277622049673539,-0.057919642419079764,-6.46314991867925,-13.332614369219783,24.865301752952394,4.1800003051757955,5.0942942034093335,-0.8210033416748104,-8.177576509759476,6.535569826409855,-4.499289925717136,2.857283242367515,-2.526668635116465,16.287797782466026,-48.648962466251646,3.678286584042331,11,2.6700057983398438,-4.139995574951172,-4.772499084472656,-10.694995880126953,2.410003662109375,4,0.013831515773126135,1.4019604543227606,112.72000122070312,4.6635246135417,116.68000030517578,1.5165547521965583,117.48999786376952,0.013831515773126135
5876,2014-11-17,111.62000274658205,112.27999877929688,110.26000213623048,110.8000030517578,930500.0,0.002514877114255132,-1.1263105482318057,-0.38679180776831046,45.272102273329594,62.41632800176908,3.1116333454345124,0.21246502774114617,-6.329949857504758,-13.456224825610079,25.831652371877013,2.019996643066392,5.102004780150693,-0.8834972381591655,-7.378607533525411,5.61161305720708,-4.131052385842281,2.3640579095239502,-1.8910076920149947,19.82323305301114,-40.53341999910272,3.247555147683121,11,2.3899993896484233,-4.420001983642592,-5.6525039672851705,-10.975002288818374,3.529998779296861,0,-0.006808834595318558,1.2841461253843425,111.33999633789062,1.4019604543227606,112.72000122070312,4.6635246135417,116.68000030517578,-0.006808834595318558
5877,2014-11-18,111.04000091552734,112.5999984741211,109.87000274658205,111.16999816894531,1815100.0,-0.005196217674098391,-1.2105285917707485,-0.15853329487620288,52.530221170347936,60.621917448344945,3.5893899610897932,1.074375626115426,-5.2907960117495065,-12.731192226879472,25.677535700322025,2.7299957275390483,4.930845024832948,-1.6074989318847628,-7.8186404376071295,4.603642573837604,-4.713069684745946,1.4980718209764206,6.930000305175781,15.374481933073717,-45.570832802534625,3.1055707528611807,11,2.8800010681152344,-3.8400001525878906,-5.457502365112305,-10.395000457763672,7.370002746582031,1,0.007294646541023964,-1.1263105482318057,111.62000274658205,1.2841461253843425,111.33999633789062,1.4019604543227606,112.72000122070312,0.007294646541023964
5878,2014-11-19,112.8000030517578,118.16999816894531,111.0,111.02999877929688,1988500.0,0.01585016319992083,-6.836055732045926,-13.61570514701556,54.21166990023129,58.51703549973341,2.2563575549819177,-0.17228898993501218,-6.613953309559392,-14.348987051684858,25.92309957153699,7.1699981689453125,4.649351958332105,-0.17899703979493609,-5.590762104812725,5.232768025222853,-2.8848795723038307,2.5268854927139586,-2.930000305175753,35.30122796551483,-26.36478658464778,2.705882532508894,11,1.2199974060058736,-5.500003814697251,-7.8025035858154155,-12.155002593994126,6.9899978637695455,2,0.043794279063494645,-1.2105285917707485,111.04000091552734,-1.1263105482318057,111.62000274658205,1.2841461253843425,111.33999633789062,0.043794279063494645
5879,2014-11-20,112.88999938964844,113.0,109.33999633789062,112.87999725341795,2557400.0,0.0007978398533317055,30.825654293959598,0.005650910783721727,50.58275025111187,56.594606165856156,1.6501111557585517,0.12201253642800225,-6.241255737005048,-14.313490571892032,26.006388750560642,3.660003662109375,4.005141084586995,-0.3290008544921932,-5.22943622229954,4.571434513315154,-2.7792185383958667,2.1212168294114804,5.279998779296875,40.203876733894035,-20.199186839639125,2.4502176839036722,11,0.8649978637695312,-4.920001983642578,-9.164999008178711,-12.244998931884766,6.260002136230469,3,0.05323768419456254,-6.836055732045926,112.8000030517578,-1.2105285917707485,111.04000091552734,-1.1263105482318057,111.62000274658205,0.05323768419456254
5880,2014-11-21,111.4000015258789,114.43000030517578,110.62000274658205,114.43000030517578,1300100.0,-0.013198670137526403,1.514850886823039,-302.9351639965185,46.50442167179569,54.51371174524648,2.715518599055997,1.8228175670294888,-4.255718272581561,-12.74019851654542,26.06384105700168,3.809997558593736,3.664493843380626,-1.8934986114501982,-6.624495180488822,2.8374979575884254,-4.258996895969517,0.4719996730691207,6.769996643066406,23.329612240207506,-34.53605795799285,2.3654982845193153,11,2.3549957275390625,-2.6850013732910156,-7.67500114440918,-10.755001068115234,7.400001525878892,4,0.04739675679510924,30.825654293959598,112.88999938964844,-6.836055732045926,112.8000030517578,-1.2105285917707485,111.04000091552734,0.04739675679510924
5881,2014-11-24,113.8000030517578,113.95999908447266,111.31999969482422,111.5500030517578,1085900.0,0.021543999039545403,1.0544805761546319,-0.7425745565884758,49.371869210265395,52.147027780708065,-0.1975019647751992,-0.42491206537356163,-6.0943503854752095,-15.054399112707486,25.845049137895376,2.6399993896484375,2.637926185513706,0.3960025787353345,-4.270258723557731,5.0622638810284,-1.9371280724111983,2.7291332298818674,4.193395080566418,50.509691834734916,-4.238569829333208,2.33313065114653,11,-0.04500579833982954,-3.790004730224595,-10.227502822875962,-13.155002593994126,9.26999664306642,0,-0.00043939411614124513,1.514850886823039,111.4000015258789,30.825654293959598,112.88999938964844,-6.836055732045926,112.8000030517578,-0.00043939411614124513
5882,2014-11-25,114.19000244140624,114.98999786376952,113.62999725341795,114.16999816894531,1786100.0,0.0034270595710885754,-1.472714662227707,0.00889078776041035,55.97427604932173,50.994229821766226,-1.2346720746243847,-0.8489882587477382,-5.962646025660689,-15.324162958532128,25.112905800429353,1.3600006103515625,1.9044527096269945,0.7800018310546761,-3.8901722481751335,5.450175910284486,-1.5550852085602287,3.115088870669581,3.630327655029305,54.9264450484979,-1.2386013200211607,2.335087039614905,11,-0.43500518798826704,-2.850002288818345,-10.6175022125244,-13.545001983642564,6.839996337890639,1,0.008407032699428107,1.0544805761546319,113.8000030517578,1.514850886823039,111.4000015258789,30.825654293959598,112.88999938964844,0.008407032699428107
5883,2014-11-26,115.38999938964844,116.2699966430664,113.88999938964844,114.68000030517578,1061100.0,0.010508774170995938,-1.078599390315004,35.49237223496038,44.495940641019345,49.83317439656771,-2.9467850661969663,-1.7047932556063472,-6.636871003722888,-16.3669849896406,25.526079701085735,2.3799972534179688,1.2279941025715289,1.7059989929199162,-2.7370653132968386,6.149063299136671,-0.5155331601884683,3.9275311460283007,2.2607240316162063,87.30162749400272,34.58694682148308,2.2215321531083787,11,-1.6350021362304688,-3.3050003051757812,-11.57499885559082,-14.744998931884766,1.970001220703125,2,0.02617214913281174,-1.472714662227707,114.19000244140624,1.0544805761546319,113.8000030517578,1.514850886823039,111.4000015258789,0.02617214913281174
5884,2014-11-28,117.87999725341795,120.91000366210938,115.6500015258789,115.6500015258789,1121800.0,0.021578974581335286,-3.7174997434055217,3.140843102910974,55.301786332140416,50.471670833284804,-5.171725905172096,-3.8378877354941636,-8.65320065146652,-18.73259248547741,26.243854646741376,5.5200042724609375,0.3645329346314412,3.844496917724598,-0.7637948224176796,8.452788657866876,1.5403510476534592,6.148642787795737,-8.54000091552733,70.55387619918261,19.795720364235372,2.3041458700711415,11,-2.7549972534179545,-4.259994506835923,-13.792497634887681,-17.234996795654283,2.7800064086914205,4,0.016202949665864663,-1.078599390315004,115.38999938964844,-1.472714662227707,114.19000244140624,1.0544805761546319,113.8000030517578,0.016202949665864663
5885,2014-12-01,116.8499984741211,119.76000213623048,115.37000274658205,117.88999938964844,1101000.0,-0.008737689203390242,-1.1950038814618866,-0.4663690170720889,49.7555567988032,50.96983244722632,-3.663158577150142,-2.610137834345565,-7.358059063653215,-17.578459113167554,26.416959786930928,4.3899993896484375,-0.34237874724954054,2.6039981842041016,-2.1190794896279215,7.327075858036125,0.24245934728809004,4.965537021120113,-7.278601989746093,57.66419699263553,11.379541181799297,2.3615388369160115,12,-1.7249984741210938,-2.859996795654297,-12.192499160766602,-16.204998016357422,7.120002746582031,0,0.01968338110220169,-3.7174997434055217,117.87999725341795,-1.078599390315004,115.38999938964844,-1.472714662227707,114.19000244140624,0.01968338110220169
5886,2014-12-02,118.9499969482422,119.4000015258789,116.16000366210938,116.4499969482422,1168100.0,0.01797174584119654,-1.1039038890264854,-2.403844037706782,53.6573125036074,51.09506481758848,-5.156291974020064,-4.469079113418189,-9.19399426791324,-19.5608103025926,26.599419743995355,3.2399978637695312,-0.3585820807845579,4.4054969787597855,-0.7183018389388707,9.529295796458442,1.8435975699104574,6.967396387609114,-9.151828320312518,73.07685455431509,31.374900466464965,2.5618994088493254,12,-3.8249969482422017,-4.564994812011733,-13.764997482299819,-18.30499649047853,3.2600021362304545,1,-0.001260982768664265,-1.1950038814618866,116.8499984741211,-3.7174997434055217,117.87999725341795,-1.078599390315004,115.38999938964844,-0.001260982768664265
5887,2014-12-03,120.18000030517578,121.87999725341795,119.0,120.1999969482422,1083600.0,0.010340507679615918,-1.420168552112339,-0.007998657226568184,58.58684779548736,51.58119569483915,-5.535565027478825,-5.502336824485383,-10.14438803712045,-20.653802215243104,26.573527351062822,2.930000305175753,-0.022211724372553476,5.331500244140628,-0.37013764391866744,11.033138132199923,2.480681300110973,8.182319188170283,-10.159594976562502,78.7234367614693,40.00570976735933,2.850818944029648,12,-4.570003509521484,-5.230003356933594,-14.80000114440918,-17.685001373291016,-1.870002746582017,2,0.02404725729996504,-1.1039038890264854,118.9499969482422,-1.1950038814618866,116.8499984741211,-3.7174997434055217,117.87999725341795,0.02404725729996504
5888,2014-12-04,118.70999908447266,121.19000244140624,117.5199966430664,119.68000030517578,971700.0,-0.012231662647448127,-1.1910442458527968,48.5082029759289,66.74118366022299,53.376577184740384,-3.507969453468533,-3.6591812457040476,-8.636272810245757,-19.024407367627035,26.667458512420705,3.6700057983398295,0.4396382761326123,3.5054988861083984,-2.2285143244545225,9.23951209667132,0.638492280826938,6.372505491389859,-8.215210078867187,51.30567060207811,9.096640623310613,2.867006605281463,12,-2.4599990844726562,-3.7600021362304688,-12.130001068115234,-16.080001831054688,1.8899993896484375,3,0.019543422733693472,-1.420168552112339,120.18000030517578,-1.1039038890264854,118.9499969482422,-1.1950038814618866,116.8499984741211,0.019543422733693472
5889,2014-12-05,117.9499969482422,118.83999633789062,117.0500030517578,118.48999786376952,1123100.0,-0.006402174560625196,1.8870909191590652,0.5567012741859074,69.13722922724463,55.89133357979027,-2.184441976179542,-3.0010648029478517,-7.791397517383572,-18.11260297759266,26.276539401838058,1.7899932861328267,0.7516896753810727,2.7124969482422046,-3.0793570417021954,8.504350938186604,-0.1834300467299954,5.6084239432144045,-6.999799612724232,39.63128077836314,-5.614680194024096,2.8959269949722026,12,-1.349998474121108,-2.704998016357436,-10.997497558593764,-15.319999694824233,2.430000305175753,4,-0.005002088623618506,-1.1910442458527968,118.70999908447266,-1.420168552112339,120.18000030517578,-1.1039038890264854,118.9499969482422,-0.005002088623618506
5890,2014-12-08,119.37999725341795,121.0999984741211,117.9499969482422,118.2300033569336,1486000.0,0.012123784164261187,-2.684197845931496,-2.129614716229476,71.06404798649405,58.30157566603789,-2.641188101799642,-4.384123993830485,-9.225187925022595,-19.34358132913202,26.00366281177986,3.150001525878892,0.956396422423623,3.969997406005845,-2.1071742512135927,10.047169063225283,0.9314115773961191,7.008583234615571,-7.992607921183989,56.293657325093825,7.508364858882345,3.038585828609721,12,-1.625,-3.7700004577636577,-11.77999877929686,-16.749999999999986,-1.5999984741210795,0,0.010722117927128405,1.8870909191590652,117.9499969482422,-1.1910442458527968,118.70999908447266,-1.420168552112339,120.18000030517578,0.010722117927128405
5891,2014-12-09,120.3000030517578,120.8000030517578,116.79000091552734,118.33000183105469,1056700.0,0.0077065322458240715,1.7003370290071165,1.71305363161108,74.68017345890117,60.380008711546715,-2.8409633285687335,-5.311841221180131,-10.148042896483332,-20.10046583323772,25.506370865742156,4.0100021362304545,1.3226301819453,4.722003173828114,-1.708742319741006,11.152748667397233,1.5066304270435609,7.937375920612666,-8.492909402676474,68.9588342156856,15.288532449772177,3.21537274678456,12,-2.415004730224595,-4.690006256103501,-12.03500366210936,-17.67000579833983,2.559997558593764,1,0.030507049674523667,-2.684197845931496,119.37999725341795,1.8870909191590652,117.9499969482422,-1.1910442458527968,118.70999908447266,0.030507049674523667
5892,2014-12-10,117.1999969482422,121.6500015258789,116.7300033569336,120.18000030517578,1559700.0,-0.025768961137780266,-1.510209205509526,-1.512691122023767,60.945255125357484,62.20771032091762,0.8168079205179026,-2.3554398519219006,-7.035708629189514,-16.839498027534844,24.96635687113253,4.9199981689453125,1.892550242305532,1.6364971160888757,-4.777381738005246,8.050375970182998,-1.5704423109581853,4.843436543135937,-4.989987154987418,9.55271882569337,-44.522711349295136,3.206939427047058,12,1.4250030517577983,-1.5900001525879048,-8.562498092651381,-14.569999694824233,7.540000915527315,2,0.04274745961335613,1.7003370290071165,120.3000030517578,-2.684197845931496,119.37999725341795,1.8870909191590652,117.9499969482422,0.04274745961335613
5893,2014-12-11,120.77999877929688,122.26000213623048,117.1999969482422,118.12000274658205,1299800.0,0.03054609150404386,-1.248887381850563,-0.8926151128406656,66.7231782767733,63.476753870321275,-2.143644772748999,-5.915839093660026,-10.398404380321153,-20.25891953295617,25.00683628638347,5.060005187988281,2.345481034608369,5.011499023437494,-1.8022569988136894,11.825255045688678,1.6046210123119096,8.418377034563079,-8.183189487635559,73.23682308078587,16.687680432734453,3.406878011125589,12,-1.9649963378906108,-4.979999542236328,-12.329999923706055,-18.005001068115234,4.30999755859375,3,-0.020450416009827777,-1.510209205509526,117.1999969482422,1.7003370290071165,120.3000030517578,-2.684197845931496,119.37999725341795,-0.020450416009827777
5894,2014-12-12,118.5500030517578,121.08999633789062,118.37999725341795,118.87000274658205,1326000.0,-0.018463286554704972,-7.211977944491014,-0.12030081657589954,64.69379109264618,65.13655768074827,0.2138775422053243,-3.4010535188828186,-7.893552129111171,-17.88606743682236,25.891803430022808,2.7099990844726705,2.5800347623143267,2.4900032043456832,-4.27326459924825,9.253271007939617,-0.8916306974512764,5.871637106142643,-5.373402189422336,32.91139415143973,-26.689762436436823,3.3816339017969668,12,0.6599998474121236,-2.7500038146972514,-9.915004730224595,-14.85500335693358,8.75,4,0.01729224267896723,-1.248887381850563,120.77999877929688,-1.510209205509526,117.1999969482422,1.7003370290071165,120.3000030517578,0.01729224267896723
5895,2014-12-15,112.87999725341795,120.23999786376952,112.58999633789062,120.16999816894531,2138000.0,-0.04782796838785719,1.059219707043588,22.78127458693744,48.3333236583813,64.54500336461204,5.879845019544177,2.519412403387392,-2.131090328280308,-12.066883584602593,26.659514656714705,7.650001525878892,2.8950597190289784,-3.257002639770519,-9.826291831420946,3.3122865518799074,-6.5416472355957325,0.027641956054694106,9.380004882812528,2.998973543295256,-55.36650870528336,3.2846445958252164,12,4.545001983642592,2.9200019836425923,-3.0024967193603374,-8.629997253417955,12.690002441406264,0,0.06644224116308539,-7.211977944491014,118.5500030517578,-1.248887381850563,120.77999877929688,-1.510209205509526,117.1999969482422,0.06644224116308539
5896,2014-12-16,110.86000061035156,113.44000244140624,110.06999969482422,112.63999938964844,2109100.0,-0.017895080547632003,-1.0059536514366336,0.24416989790845728,44.303796477168206,62.95799766257659,7.410932556929012,4.7216328005934685,0.05102915206987291,-9.9076212951515,27.22516158048245,3.370002746582017,2.7362337583525544,-5.238999176025388,-11.926040695467833,1.4480423434170575,-8.582519935746618,-1.895478416304158,11.206601409912125,6.480728115721424,-50.15849351267368,3.343520759721225,12,5.305000305175781,4.939998626708984,-0.9425010681152344,-6.560001373291016,14.260002136230483,1,0.06242105476137949,1.059219707043588,112.87999725341795,-7.211977944491014,118.5500030517578,-1.248887381850563,120.77999877929688,0.06242105476137949
5897,2014-12-17,111.8499984741211,112.9499969482422,108.6999969482422,110.37000274658205,2554200.0,0.008930162893009186,1.309787205811602,-0.831458844103066,43.90075902191305,60.42017270276437,5.716179116405058,4.000539045350735,-0.6675422723822493,-10.748149073667179,27.88695509385932,4.25,2.792096311535545,-4.289501190185547,-10.856263239637755,2.2772608592666614,-7.572882214911644,-1.0061201654594498,9.736739453125011,23.23009086065266,-28.310666387506267,3.283381024726102,12,3.6300010681152486,3.6300010681152486,-1.9324989318847656,-7.549999237060547,11.819999694824219,2,0.09843542500161839,-1.0059536514366336,110.86000061035156,1.059219707043588,112.87999725341795,-7.211977944491014,118.5500030517578,0.09843542500161839
5898,2014-12-18,117.73999786376952,118.66999816894531,111.66000366210938,114.08000183105469,2148300.0,0.05265980751006638,1.539854626774492,2.47297743136104,49.78408492957521,58.26982333635666,-0.3641825451936427,-1.5814756286558094,-6.347153412160637,-16.45291086912266,27.753093823907193,7.0099945068359375,2.729491527119407,1.3534984588622905,-5.054069558990875,7.761066476715456,-1.8502855500642994,4.55728246778888,3.0735356047363496,72.96207716587976,22.842109587230404,3.203784008926586,12,-2.2599983215331747,-2.2599983215331747,-7.494997024536119,-13.259998321533189,3.520004272460966,3,0.05945303318333095,1.309787205811602,111.8499984741211,-1.0059536514366336,110.86000061035156,1.059219707043588,112.87999725341795,0.05945303318333095
5899,2014-12-19,118.9000015258789,124.3499984741211,116.76000213623048,117.25,6131400.0,0.009852248030882027,-4.771866360717041,0.4508205777083876,53.14900445246995,56.279262943687314,-1.5368752991374635,-2.390712116253809,-7.222535368619873,-17.362367698819128,28.458657657042657,7.589996337890611,2.4586711068170644,2.2130020141601534,-4.066565215527106,8.492569243847413,-0.9267816006834693,5.352785629003776,-10.200004577636705,65.17574174526402,15.348709036601917,3.1397836148436276,12,-2.3750038146972656,-2.3750038146972656,-8.079999923706055,-14.420001983642578,-4.760002136230469,4,0.05206051078699492,1.539854626774492,117.73999786376952,1.309787205811602,111.8499984741211,-1.0059536514366336,110.86000061035156,0.05206051078699492
5900,2014-12-22,116.68000030517578,122.16999816894531,116.0,118.91999816894531,2098100.0,-0.01867116225578802,-2.427778213406971,-1.3575732074407336,46.52587208453743,53.15100723542468,0.29039221552905303,0.258382593728669,-4.720432506455381,-14.852687106897832,28.847814064739186,6.1699981689453125,2.0646096233406297,-0.27099914550781534,-6.037697804166186,5.495699513150555,-3.1543484748370076,2.612350183821377,-7.667003326416008,50.9904318139383,3.93479893772502,2.8833493293291874,12,-0.15500259399414062,-0.15500259399414062,-5.85999870300293,-12.200000762939453,-6.540000915527344,0,0.0910181926534579,-4.771866360717041,118.9000015258789,1.539854626774492,117.73999786376952,1.309787205811602,111.8499984741211,0.0910181926534579
5901,2014-12-23,113.75,119.54000091552734,109.33999633789062,117.52999877929688,4062300.0,-0.02511141838800468,1.615384765865711,1.6875010643696717,40.64591658902977,50.89552517583271,2.4513512248168183,3.3565360709870617,-1.57460185135254,-11.625069613949279,28.719718455156297,10.200004577636719,1.5892052759377577,-3.1984992980956974,-8.970990467077883,2.5739918708864877,-6.08474488258679,-0.31225371360460485,-4.430262991332995,32.26838696090283,-10.33610981467487,2.8862455844910953,12,2.7749977111816406,2.7749977111816406,-3.144998550415039,-9.270000457763672,-2.5699996948242188,1,0.1039120852292239,-2.427778213406971,116.68000030517578,-4.771866360717041,118.9000015258789,1.539854626774492,117.73999786376952,0.1039120852292239
5902,2014-12-24,115.1500015258789,117.29000091552734,113.30999755859376,113.75,519000.0,0.012307705722012452,-2.491221201626292,-0.3703708936486279,44.81050195606004,48.460783362420116,0.8157634518587287,2.1419623942854003,-2.684862313983473,-12.702879196555287,28.37426934098773,3.9800033569335795,0.9290808898972926,-1.8464977264404325,-7.537803511714301,3.8448080588334363,-4.692150619077367,0.9991551661965019,-5.810005187988281,38.70755736912489,-2.6807871910054715,2.8456528926369353,12,1.3749961853027344,1.3749961853027344,-4.545000076293945,-10.645000457763672,-6.430000305175781,2,0.08658272764731545,1.615384765865711,113.75,-2.427778213406971,116.68000030517578,-4.771866360717041,118.9000015258789,0.08658272764731545
5903,2014-12-26,118.41000366210938,118.83000183105469,115.51000213623048,115.55999755859376,573300.0,0.02831091700418087,-1.2508495792190717,2.035716426613469,50.625008811117,46.8975853311391,-3.1466841547205178,-0.9277544474088302,-5.509396095520827,-15.623411457005602,27.856366735653104,3.6800003051757812,0.1347103914394694,1.2625041961669865,-4.409554725276209,6.934563117610182,-1.5735252645546183,4.098533656888591,-9.07000732421875,60.426422607402394,18.038559127027035,2.8360294607216003,12,-1.8850059509277344,-1.8850059509277344,-7.850002288818359,-13.90500259399414,-9.140007019042969,4,0.044421876059101084,-2.491221201626292,115.1500015258789,1.615384765865711,113.75,-2.427778213406971,116.68000030517578,0.044421876059101084
5904,2014-12-29,119.79000091552734,120.0,116.83999633789062,117.91000366210938,929200.0,0.011654397523336524,1.7478347403512846,0.6596467464048261,50.55782788010045,47.14475246688568,-4.841416848225762,-2.2739065816045922,-6.43406907689473,-16.649434055470806,26.577739677024248,3.160003662109375,-0.12496729608957935,2.547001266479498,-3.2401360886242117,8.334138621583207,-0.3465674110723569,5.440569944031353,-10.149804534912107,81.44975125679836,39.13460884723236,2.8935686775518548,12,-3.265003204345703,-3.265003204345703,-9.130001068115234,-15.185001373291016,-8.200004577636719,0,0.012271485177963504,-1.2508495792190717,118.41000366210938,-2.491221201626292,115.1500015258789,1.615384765865711,113.75,0.012271485177963504
5905,2014-12-30,119.1500015258789,120.41999816894531,119.01000213623048,119.36000061035156,861200.0,-0.005342677892620995,-4.755110938108489,-0.11170180386745937,48.42335995775908,47.60248174250689,-3.596718448014286,-1.5312708921590001,-5.37193367983113,-15.62253596250659,25.354574518757488,1.4099960327148295,-0.91752970670521,1.792001724243164,-4.0533699883137615,7.63737343680009,-1.1306841320352987,4.714687580521627,-9.215609103393547,88.53793832861201,47.54440626229659,2.9226858562784614,12,-2.6250038146972656,-2.6250038146972656,-8.287504196166992,-14.545001983642578,-10.489997863769531,1,-0.0420478562490183,1.7478347403512846,119.79000091552734,-1.2508495792190717,118.41000366210938,-2.491221201626292,115.1500015258789,-0.0420478562490183
5906,2014-12-31,118.8000030517578,121.95999908447266,118.5,119.61000061035156,946300.0,-0.0029374609285681696,-3.9077873731143,3.8571480472298587,52.372488205209834,48.543784985095414,-2.237257858155459,-1.257561585538113,-4.673178391161187,-14.910570951797695,24.16649815175888,3.4599990844726562,-1.553754940808318,1.4495029449462749,-4.387647643725046,7.286653533617596,-1.4690723493893927,4.368078239281942,-8.577298508239721,63.46826040133232,17.733556959634647,2.918575294335662,12,-1.955005645751939,-2.2750053405761577,-7.565004348754869,-14.19500350952147,-10.920005798339844,2,-0.07289565184890145,-4.755110938108489,119.1500015258789,1.7478347403512846,119.79000091552734,-1.2508495792190717,118.41000366210938,-0.07289565184890145
5907,2015-01-02,123.06999969482422,123.68000030517578,118.3000030517578,119.97000122070312,1434500.0,0.03594273176244034,1.490739645127172,-3.8271701454298177,53.32752278342338,48.937500302189655,-5.30634248206546,-5.586361143222149,-8.646896654410995,-18.786583688124722,22.616675317525097,5.379997253417983,-1.1556026962020383,5.574999618530271,-0.6848566530087226,11.834855890069264,2.445071482760767,8.704927754299774,-12.564749272694087,92.53365058672577,48.2008570743444,3.1299281357694975,1,-6.225002288818359,-6.545001983642578,-11.187501907348633,-18.46500015258789,-14.639999389648438,4,-0.09661167968742979,-3.9077873731143,118.8000030517578,-4.755110938108489,119.1500015258789,1.7478347403512846,119.79000091552734,-0.09661167968742979
5908,2015-01-05,121.02999877929688,122.77999877929688,119.33999633789062,122.2699966430664,1681100.0,-0.01657593987637862,2.0442470706190945,-0.3999995077807557,53.62360555095287,48.99023375757664,-3.0738218209238113,-3.545415245706735,-6.264060089490499,-16.347847628937103,21.52369719304059,3.7300033569335938,-0.439774786361653,3.4189987182617188,-3.019102111178867,9.857099547702305,0.1999483035414329,6.638049132982005,-10.247853396126928,61.2573101045918,14.840332378634578,3.219050414720291,1,-4.520000457763672,-4.505001068115234,-8.482500076293945,-16.424999237060547,-12.40999603271483,0,-0.10171030060936814,1.490739645127172,123.06999969482422,-3.9077873731143,118.8000030517578,-4.755110938108489,119.1500015258789,-0.10171030060936814
5909,2015-01-06,117.36000061035156,122.58000183105469,116.8000030517578,121.30999755859376,2289700.0,-0.030323045575152863,-1.2800819822612466,3.185486897722879,56.952210192465856,50.14871576956869,0.3964447854736761,0.08233701339153754,-2.3487001915846406,-12.349737356974344,20.305090938390848,5.779998779296889,0.1985704115197393,-0.22149963378906534,-6.65846693096735,6.215467663389219,-3.4399832823782077,2.996984014800077,-6.306498165362598,8.139502647556398,-41.96148520474645,3.2184836485891424,1,-0.8500022888183594,-0.8350028991699219,-4.44000244140625,-12.755001068115234,-7.730003356933608,1,-0.06893323044658872,2.0442470706190945,121.02999877929688,1.490739645127172,123.06999969482422,-3.9077873731143,118.8000030517578,-0.06893323044658872
5910,2015-01-07,120.66000366210938,120.7699966430664,117.62999725341795,118.81999969482422,1219900.0,0.02811863526410674,2.048558000348153,-0.46582414908041414,64.62687022650418,52.813266173732515,-2.547522637972321,-3.2852930210567024,-5.418609615788512,-15.324974714867821,18.621887368403225,3.4099960327148438,0.3033546520170489,3.014503097534174,-3.5224328322055385,9.551439027273886,-0.25396486733568224,6.28297106240403,-9.340571296537775,56.104682431870565,0.46594789160474903,3.268467964869853,1,-2.1650047302246094,-4.135005950927734,-6.287502288818359,-14.185001373291016,-7.0,2,-0.07516995730928344,-1.2800819822612466,117.36000061035156,2.0442470706190945,121.02999877929688,1.490739645127172,123.06999969482422,-0.07516995730928344
5911,2015-01-08,123.97000122070312,124.0,121.13999938964844,122.0,1358300.0,0.027432433765400166,1.8177362858732091,1.0706505288734642,66.917926926076,55.26964672595651,-4.755442585815985,-6.647043505270204,-8.50946652517942,-18.295805177940167,17.496365271460736,3.339996337890625,0.27547729182566627,6.141000747680664,-0.8965564642341803,13.178557959595508,2.622222141723242,9.659779353638086,-12.389957532960537,99.58335011094415,38.19917846962472,3.5187786059574235,1,-4.215000152587891,-7.445003509521484,-9.412500381469727,-16.354999542236328,-10.569999694824219,3,-0.1234975994824542,2.048558000348153,120.66000366210938,-1.2800819822612466,117.36000061035156,2.0442470706190945,121.02999877929688,-0.1234975994824542
5912,2015-01-09,122.20999908447266,125.29000091552734,122.0,123.75,1069500.0,-0.014197000233122092,-2.3571453594964598,-0.7817258686660573,57.052699394656116,55.983834568571964,-2.110616762940836,-4.735238001117295,-6.626207065416452,-16.210133276455196,16.237011514640226,3.2900009155273438,0.6609916098991846,4.130498504638666,-3.1647306791097662,11.425727688387099,0.48288391276445,7.778113096512882,-10.3745563010025,63.721995217473804,3.6452795713184827,3.6476145918742153,1,-1.1649971008300781,-5.215000152587891,-7.454998016357422,-13.539997100830078,-8.639999389648438,4,-0.1172571961247596,1.8177362858732091,123.97000122070312,2.048558000348153,120.66000366210938,-1.2800819822612466,117.36000061035156,-0.1172571961247596
5913,2015-01-12,118.30999755859376,124.4000015258789,117.7300033569336,123.01000213623048,2783200.0,-0.031912294862085466,-1.276452613721719,3.0519492100608865,49.143183325507486,55.826651840283866,1.982151466739083,-1.085420759133072,-2.5116156515979497,-12.013733594401117,14.407420903433277,6.6699981689453125,1.4819017578423512,0.35399703979493324,-6.83154612227888,7.539540201868746,-3.238774541241966,3.9467686208318327,-5.936372449841315,17.785569926698788,-39.925793580665996,3.592771581036904,1,2.735004425048814,-1.3149986267089986,-3.030000686645522,-9.15499877929689,-6.339996337890639,0,-0.08350940290168507,-2.3571453594964598,122.20999908447266,1.8177362858732091,123.97000122070312,2.048558000348153,120.66000366210938,-0.08350940290168507
5914,2015-01-13,120.5999984741211,123.8499984741211,119.6999969482422,120.4000015258789,1628100.0,0.019355937475978635,-4.187482118674853,-0.042552500734531415,55.681156766587414,56.63307370793145,-0.20212368819044002,-3.387653356309386,-4.58629576842533,-13.98111146327983,12.478956942162405,5.5400009155273295,2.139696121681382,2.5414981842041016,-4.737598161585609,9.820594529993812,-1.0980499886907467,6.18104635709895,-7.709718333097655,38.772843352470005,-18.97122315168729,3.6395481728948527,1,0.4450035095214844,-3.604999542236328,-5.0,-11.444999694824219,-1.9899978637695312,1,-0.0993366159130572,-1.276452613721719,118.30999755859376,-2.3571453594964598,122.20999908447266,1.8177362858732091,123.97000122070312,-0.0993366159130572
5915,2015-01-14,120.37999725341795,121.22000122070312,118.41999816894531,118.41999816894531,1224900.0,-0.0018242224169707777,-1.857147305771484,9.800144960707948,60.42780286643469,57.52810867028977,0.23546214693762124,-2.7162237494546133,-4.206796642283919,-13.399606963018016,12.339321857148319,2.8000030517578125,2.339821308047732,1.9464969635009624,-4.973190610920867,8.866184537922791,-1.513346823709952,5.406340750711877,-6.993728281414363,35.05284063844713,-24.843258620937654,3.4598437872109113,1,0.6650047302246236,-3.384998321533189,-4.457498550415025,-11.22499847412108,-3.259994506835909,2,-0.08930055030130657,-4.187482118674853,120.5999984741211,-1.276452613721719,118.30999755859376,-2.3571453594964598,122.20999908447266,-0.08930055030130657
5916,2015-01-15,117.77999877929688,121.38999938964844,117.68000030517578,120.77999877929688,1050200.0,-0.021598259955494914,-1.3187516391292946,-1.5306129598561424,53.986052476084424,57.601278636141,2.9899861738093136,0.451957177844065,-1.4851849919296143,-10.469193667462491,12.826092885991608,3.7099990844726562,2.387270020420061,-0.9995014190673857,-6.948666945712034,4.949664107577263,-3.974084182389717,1.9750813442549457,-3.917580529552339,1.314040290418243,-58.731585959546415,2.9745827633223256,1,3.265003204345703,-0.7849998474121094,-1.0975017547607422,-8.625,-0.8600006103515625,3,-0.0349804309720515,-1.857147305771484,120.37999725341795,-4.187482118674853,120.5999984741211,-1.276452613721719,118.30999755859376,-0.0349804309720515
5917,2015-01-16,122.86000061035156,123.08000183105469,117.1500015258789,117.4000015258789,1424700.0,0.043131277667729506,1.010169075097792,-1.8199996948242188,56.39183748972081,57.90885996267077,-2.3724222121009717,-3.96415498601084,-6.418142495611065,-15.210475701383203,13.630239782286901,5.930000305175781,2.7152240678206283,3.5300003051757756,-1.7152720888383186,8.77527269918987,0.9073641081687214,6.15263650218283,-8.540479053975716,78.75860806169182,17.986146236379057,2.62263619700705,1,-1.8149986267089844,-5.865001678466797,-6.1125030517578125,-13.705001831054688,-4.0200042724609375,4,-0.07699820150965886,-1.3187516391292946,117.77999877929688,-1.857147305771484,120.37999725341795,-4.187482118674853,120.5999984741211,-0.07699820150965886
5918,2015-01-20,124.73999786376952,125.26000213623048,121.02999877929688,123.13999938964844,1096100.0,0.01530194729023604,2.204539477676832,0.29304006271195415,57.00934195765392,57.91520793658056,-4.102202953979301,-5.578872727595368,-8.045300702998404,-16.76740051081576,13.5490931390081,4.230003356933608,2.975220247755445,5.059997558593736,-0.6519687842875754,10.771963901475047,2.20401438715308,7.915980730034391,-9.98165713302761,93.58811056318252,33.96756100972927,2.855983171440653,1,-3.519996643066392,-7.744998931884751,-7.622499465942369,-15.584999084472642,-4.769996643066392,1,-0.08954624306747405,1.010169075097792,122.86000061035156,-1.3187516391292946,117.77999877929688,-1.857147305771484,120.37999725341795,-0.08954624306747405
5919,2015-01-21,125.08999633789062,126.20999908447266,123.70999908447266,123.70999908447266,1196800.0,0.002805823954745934,-2.623195616959404,0.8624991059294834,58.48086148116147,57.232318075986925,-3.6211975680049875,-5.735412560871936,-8.316936422667084,-16.779271451172306,12.54787115518394,2.5,2.893667665336153,5.100496292114258,-1.0847155253052136,11.28570810953373,2.007890383404529,8.193102200823986,-9.910389199757304,87.63793544823126,30.36676955793186,3.092605908709734,1,-3.4099960327148438,-7.634998321533203,-7.782495498657227,-15.7449951171875,-5.659996032714844,2,-0.1048844472082966,2.204539477676832,124.73999786376952,1.010169075097792,122.86000061035156,-1.3187516391292946,117.77999877929688,-0.1048844472082966
5920,2015-01-22,127.3000030517578,127.69000244140624,122.01000213623048,125.41000366210938,1579300.0,0.017667333748236258,3.254684794349125,1.369567500926023,61.52385964563867,56.63297726704944,-5.353216642290192,-7.493180440231171,-10.377440648367227,-18.631194436554765,11.529222777966663,5.680000305175753,3.0122165647303234,6.7795028686523295,-0.003936060102532224,13.562941797407191,3.3877834042748987,10.17122233302976,-11.458572396844119,96.2998163588971,38.16792623490802,3.391719464377434,1,-4.88000106811522,-9.10500335693358,-9.795001983642564,-17.955001831054673,-7.130004882812486,3,-0.06826396098257004,-2.623195616959404,125.08999633789062,2.204539477676832,124.73999786376952,1.010169075097792,122.86000061035156,-0.06826396098257004
5921,2015-01-23,125.56999969482422,127.0199966430664,125.0199966430664,126.72000122070312,973000.0,-0.013589971056247263,1.285724250681199,-0.6084666123055357,53.64006866008415,56.253796074319226,-3.768705277713863,-5.0933894634841295,-8.547515545157523,-16.561826550440458,11.99780228995756,2.280006408691392,3.2748997605948915,4.458499526977533,-1.8867201494623913,10.803719203417458,1.285889688757564,7.631109365197503,-8.780683296991128,79.88612369607227,25.027420206909767,3.172609838219965,1,-3.1499977111816406,-7.375,-8.957500457763672,-16.224998474121094,-2.0500030517578125,4,-0.06729311912700808,3.254684794349125,127.3000030517578,-2.623195616959404,125.08999633789062,2.204539477676832,124.73999786376952,-0.06729311912700808
5922,2015-01-26,125.12000274658205,126.83000183105469,124.44000244140624,125.86000061035156,1203800.0,-0.0035836342226313045,-1.2761915488045283,0.6434755494815212,56.24427941142558,57.04280675053234,-3.1989146158463484,-4.0666679060339135,-8.018496393573926,-15.761896517125663,12.433866623859878,2.3899993896484517,2.977773530495071,3.510002517700215,-2.4158941042080784,9.435899139608509,0.5470542067460684,6.472950828654362,-7.45863146526311,61.41143721217988,7.057993073892618,2.962948310954146,1,-2.7000007629394673,-6.925003051757827,-9.1375026702881,-15.77500152587892,-5.069999694824247,0,-0.06553711954630481,1.285724250681199,125.56999969482422,3.254684794349125,127.3000030517578,-2.623195616959404,125.08999633789062,-0.06553711954630481
5923,2015-01-27,123.66999816894531,126.54000091552734,123.51000213623048,123.91000366210938,1103800.0,-0.011588911011883307,-9.821471389646275,0.3243326838019301,60.33408885879007,57.55979920522152,-1.0154187078149306,-2.3214128019039038,-6.478576888439704,-13.964602579428771,12.509284161626114,3.029998779296861,2.2377918472471805,1.7969982147216825,-3.996326938089908,7.590323367533273,-1.0996643616841055,4.693660791127471,-5.206336394819388,29.225280695886607,-29.694415704377054,2.8966625764057925,1,-1.2499961853027344,-5.154998779296875,-8.18999862670897,-14.324996948242188,3.2900009155273438,1,-0.03905556644754238,-1.2761915488045283,125.12000274658205,1.285724250681199,125.56999969482422,3.254684794349125,127.3000030517578,-0.03905556644754238
5924,2015-01-28,121.26000213623048,124.98999786376952,120.87999725341795,124.76000213623048,1830600.0,-0.01948731356349287,1.0757623631137543,14.582999554962171,51.012142935282746,56.51361476842686,1.6740931769983263,0.21540247977041815,-3.8771543036243514,-11.197527220562392,12.358384109673807,4.1100006103515625,2.020142783306426,-0.6864978790283089,-6.40537269842487,5.032376940368252,-3.5459352887265823,2.1729395306699644,-2.058233108722135,5.580096818175615,-51.477566767867685,2.8594374096982795,1,1.1599998474120952,-2.7450027465820455,-5.780002593994141,-11.915000915527358,5.079994201660142,2,-0.010638305235044387,-9.821471389646275,123.66999816894531,-1.2761915488045283,125.12000274658205,1.285724250681199,125.56999969482422,-0.010638305235044387
5925,2015-01-29,114.13999938964844,115.94000244140624,111.27999877929688,112.4000015258789,4027000.0,-0.05871682847723381,-1.3417084078540453,-0.49714224679129465,35.30643012891274,54.43810117429668,8.734381049362256,7.315914483596046,3.3999752304255395,-3.8139477915440523,12.783216055388378,9.980003356933608,2.2391335838641737,-7.556000518798825,-14.160899909975797,-0.9511011276218397,-10.858450214387318,-4.2535508232103325,13.550003051757798,18.17027317986324,-32.12398883296204,3.3024496955884906,1,5.345001220703125,4.375,2.384998321533203,-3.75,12.840003967285156,3,0.04634660017360326,1.0757623631137543,121.26000213623048,-9.821471389646275,123.66999816894531,-1.2761915488045283,125.12000274658205,0.04634660017360326
5926,2015-01-30,110.13999938964844,116.19000244140624,110.0,113.16999816894531,3027800.0,-0.03504468215690881,-2.7401855027567175,-1.7413807467169446,33.09050674000913,51.849064424328716,12.892457736037045,11.208530655331401,7.504834457884712,0.437826949092198,13.009644533528657,6.190002441406236,1.9042320543984914,-11.123000335693362,-19.440665403691014,-2.8053352676957104,-15.281832869692181,-6.964167801694543,17.221802978515612,0.8318441736002125,-45.79082246050823,4.158832533998824,1,8.705001831054688,8.375,6.384998321533203,0.25,14.0,4,0.09106590552822857,-1.3417084078540453,114.13999938964844,1.0757623631137543,121.26000213623048,-9.821471389646275,123.66999816894531,0.09106590552822857
5927,2015-02-02,111.18000030517578,111.36000061035156,107.08000183105469,110.30999755859376,1797600.0,0.009442536056751605,5.959328615113603,-0.28712973501062106,39.141036858354234,49.8636971910732,11.199120494287797,9.73100182932997,6.602637694702594,-0.31992068853149647,13.083492090437984,4.279998779296875,1.4104262516229937,-9.488499450683591,-18.891241458531056,-0.08575744283612607,-14.18987045460733,-4.787128446759851,15.487329968261704,21.068852348469672,-27.995228694844304,4.701371003923734,2,6.2050018310546875,6.2050018310546875,5.344997406005859,-0.7900009155273438,11.459999084472656,0,0.1109911522217919,-2.7401855027567175,110.13999938964844,-1.3417084078540453,114.13999938964844,1.0757623631137543,121.26000213623048,0.1109911522217919
5928,2015-02-03,108.72000122070312,111.66000366210938,106.62000274658205,111.18000030517578,2205100.0,-0.02212627340996809,1.9473639594259589,-2.8275762279340655,32.00000832297391,46.9213801734968,12.457774106910819,11.8279037250376,9.11795794032929,2.3850256872360234,13.183805622616315,5.0400009155273295,1.2778780889920398,-11.332998657226568,-22.14248796519081,-0.5235093492623122,-16.73774331120869,-5.928254003244447,16.772089346191393,11.431676822582622,-37.32584590301816,5.404744653982125,2,8.435001373291016,8.435001373291016,7.804996490478516,1.6699981689453125,14.58999633789064,1,0.1042126720368095,5.959328615113603,111.18000030517578,-2.7401855027567175,110.13999938964844,-1.3417084078540453,114.13999938964844,0.1042126720368095
5929,2015-02-04,109.2699966430664,110.63999938964844,103.75,107.5,2302600.0,0.0050588246522071945,2.0554306545882075,-0.7195110982920695,33.33333333333333,43.78909947212954,10.535654842885108,11.215789078350355,8.627913981642848,2.0934863747619517,14.101999986510688,6.8899993896484375,0.6281639408971529,-10.378503036499026,-22.17290435075853,1.4158982777604905,-16.275703693628785,-4.481302379369268,14.712326898203116,44.372954660308075,-5.865385028808738,5.897200657129756,2,6.115001678466797,6.450004577636719,7.255001068115234,1.1200027465820312,14.730003356933594,2,0.16189258703092269,1.9473639594259589,108.72000122070312,5.959328615113603,111.18000030517578,-2.7401855027567175,110.13999938964844,0.16189258703092269
5930,2015-02-05,111.58999633789062,111.86000061035156,108.2699966430664,109.41999816894531,1099200.0,0.021231808969506716,1.649442858510273,1.2259899912498868,40.63539807891631,42.34413607422201,6.428906120710479,8.623582547629553,6.444094852525595,0.06817601384727823,14.943266567742485,3.5900039672851562,-0.21267653707531053,-7.6050029754638615,-19.921578203279466,4.711572252351743,-13.763290589371664,-1.446715361556059,10.369094849251951,63.02246623196306,6.32307709311921,6.158287613907799,2,3.7000045776367188,4.1300048828125,4.935001373291016,-1.1999969482421875,16.14000701904297,3,0.1321803072323573,2.0554306545882075,109.2699966430664,1.9473639594259589,108.72000122070312,5.959328615113603,111.18000030517578,0.1321803072323573
5931,2015-02-06,108.66000366210938,112.87000274658205,106.8000030517578,107.12000274658205,1718700.0,-0.026256768276157416,-4.568806279900701,0.7096784400863428,27.022654121207125,39.09728881975328,7.49627587470431,10.906985860813691,9.401658011562404,3.292543761033329,15.256525172261304,6.069999694824247,-1.3088775811902167,-9.769495773315427,-22.72310782207137,3.1841162754405303,-16.246301797693405,-3.2926897489374483,11.478178406318946,53.837743239162116,-0.06835760703065574,6.476806024377978,2,6.484996795654297,7.05999755859375,7.864994049072266,2.399993896484375,20.489990234375,4,0.16859929207983781,1.649442858510273,111.58999633789062,2.0554306545882075,109.2699966430664,1.9473639594259589,108.72000122070312,0.16859929207983781
5932,2015-02-09,107.87999725341795,109.5999984741211,107.16000366210938,108.29000091552734,1183800.0,-0.007178413237652226,-1.6378452833612391,-0.2662359859500441,21.71141126887059,34.80588019865112,6.228616728792815,11.128967241688386,10.188166834979356,4.337754874890436,15.34822927632346,2.4399948120117188,-2.879189607495249,-9.833002090454116,-23.47321879145518,3.80721461054695,-16.65311044095465,-3.012893739953583,10.619366608167539,45.28504396520908,-3.4527732331991743,6.820108350500531,2,6.490001678466811,7.8400039672851705,8.805000305175795,3.9250030517578267,21.90999603271483,0,0.1507230492232452,-4.568806279900701,108.66000366210938,1.649442858510273,111.58999633789062,2.0554306545882075,109.2699966430664,0.1507230492232452
5933,2015-02-10,108.43000030517578,109.77999877929688,107.43000030517578,108.33999633789062,1282300.0,0.0050982857412003035,-1.4607364977411352,-0.21951991068104934,22.233347006900274,31.608236206608627,3.6760550211488408,10.330476925783358,9.612505940230903,4.0486282143225765,16.541180022950098,2.3499984741210938,-4.078312836715497,-8.788999176025385,-23.04013488209938,5.462136530048625,-15.914567029062397,-1.663431322988373,8.594427170251166,51.31577736563436,7.188805583428092,7.125567853037005,2,1.5400009155273438,7.290000915527344,8.254997253417969,4.6699981689453125,25.81999969482422,1,0.13105228298882854,-1.6378452833612391,107.87999725341795,-4.568806279900701,108.66000366210938,1.649442858510273,111.58999633789062,0.13105228298882854
5934,2015-02-11,108.62000274658205,110.22000122070312,107.2300033569336,108.68000030517578,990900.0,0.001752305089656847,-1.1056350135932345,-0.6666101551240262,16.619017040706098,29.531856974585665,1.6813214231531788,9.69395939012449,9.318252136993877,4.077749138187215,17.746668432388795,2.9899978637695312,-5.476384292838674,-7.9999969482421704,-22.65415894447868,6.65416504799434,-15.327077946360433,-0.6729159501239081,7.076981981302211,29.98352201526666,-7.232303604607861,7.327080998118256,2,1.3499984741210795,7.0999984741210795,7.897495269775376,5.809997558593736,22.379997253417955,2,0.13524207733896398,-1.4607364977411352,108.43000030517578,-1.6378452833612391,107.87999725341795,-4.568806279900701,108.66000366210938,0.13524207733896398
5935,2015-02-12,109.62999725341795,109.97000122070312,108.06999969482422,109.43000030517578,1328800.0,0.00929842092889932,3.3181613261201277,-3.3334181078337166,20.763012374399025,28.16213537840677,-0.03988925437751334,8.26084625362806,8.246798074873738,3.192785872902988,19.335721004246594,1.9000015258789062,-7.02454578679945,-6.452502441406267,-21.313122465284735,8.408117582472187,-13.882812453345494,0.9778075705329599,4.872289001677871,46.62264158057914,14.192770434376584,7.430310011939229,2,-1.319995880126939,6.0900039672851705,6.887500762939467,5.545001983642592,16.16000366210939,3,0.13107728821122477,-1.1056350135932345,108.62000274658205,-1.4607364977411352,108.43000030517578,-1.6378452833612391,107.87999725341795,0.13107728821122477
5936,2015-02-13,113.66000366210938,113.8499984741211,108.0,109.98999786376952,1689600.0,0.03676007032432693,1.888891400626553,18.350308995194784,31.420237337470297,27.304268764975216,-3.9315144253311303,4.117458433527418,4.133194389456463,-0.7028141098670062,20.749546366140688,5.849998474121094,-8.068518244933443,-2.216496276855466,-17.09225470242413,12.659262148713182,-9.65437548963979,5.221382935928858,-9.910003662109375,97.16001555530973,65.57074453767422,7.437879212784325,2,-4.860004425048828,2.05999755859375,3.849994659423828,1.6799964904785156,10.67999267578125,4,0.12379024495416857,3.3181613261201277,109.62999725341795,-1.1056350135932345,108.62000274658205,-1.4607364977411352,108.43000030517578,0.12379024495416857
5937,2015-02-17,113.4000015258789,115.68000030517578,112.54000091552734,113.61000061035156,999100.0,-0.0022875429161819394,-2.2538848633627047,-0.057220368580248614,32.68128817109401,27.379966525877453,-3.714061695355909,3.8287024776789025,4.265201655497748,-0.3106286123500439,21.66526645904866,3.1399993896484375,-8.002198086710493,-2.0034984588623104,-16.542072052286926,12.535075134562305,-9.272785255574618,5.2657883378499974,-9.448001556396491,73.01775618071468,39.430440872892454,7.26928679671231,2,-3.6850013732910156,2.3199996948242188,4.739997863769531,2.30999755859375,5.239997863769531,1,0.1388888197414282,1.888891400626553,113.66000366210938,3.3181613261201277,109.62999725341795,-1.1056350135932345,108.62000274658205,0.1388888197414282
5938,2015-02-18,113.56999969482422,113.77999877929688,111.83999633789062,112.33999633789062,960900.0,0.0014991019987466991,1.351515936172082,-5.857184377838329,35.972270313782104,27.673181745927316,-3.490836922538378,2.9291482196365735,4.013934816355658,-0.46011849131083693,22.21052416986524,1.94000244140625,-7.488160279007715,-1.2750003814697237,-15.146297272513834,12.596296509574387,-8.210648826991772,5.6606480640523245,-9.148879711914063,75.02956955753108,36.333939002266064,6.935648445522052,2,-2.329998016357422,2.1500015258789062,5.450000762939453,3.0050010681152344,4.029998779296875,2,0.1428193504877482,-2.2538848633627047,113.4000015258789,1.888891400626553,113.66000366210938,3.3181613261201277,109.62999725341795,0.1428193504877482
5939,2015-02-19,111.97000122070312,113.98999786376952,111.68000030517578,113.47000122070312,1243800.0,-0.014088214127150445,-1.22114954333711,-1.2195088668209082,45.043402856439826,28.16296005454104,-1.640032657246124,3.6847514627423408,5.536897803193554,1.178436789852654,22.565402789717897,2.309997558593736,-7.381645328899211,-2.218999099731448,-15.266766597928992,10.828768398466096,-8.74288284883022,4.304884649367324,-7.098526024902341,51.692722173821046,9.971126791096758,6.523883749098769,2,-0.7299995422363281,3.75,7.049999237060547,4.68499755859375,8.3699951171875,3,0.198981857072422,1.351515936172082,113.56999969482422,-2.2538848633627047,113.4000015258789,1.888891400626553,113.66000366210938,0.198981857072422
5940,2015-02-20,118.61000061035156,118.79000091552734,111.77999877929688,112.5500030517578,2466900.0,0.059301592544956705,1.1838019113896672,-4.039998372395843,67.26457733836442,32.63428485644741,-8.023255090393207,-3.8363534527017293,-1.150668242577325,-5.437014012794506,23.008106716959716,7.010002136230469,-6.6056830729355624,4.8555004119873075,-6.865207022063757,16.576207846038372,-1.0048533050382247,10.71585412901284,-13.306184410175774,98.3317860064613,49.313065006350925,5.860353717025532,2,-5.634998321533203,-2.8899993896484375,0.4099998474121094,-1.9550018310546875,2.6399993896484375,4,0.10445998925799782,-1.22114954333711,111.97000122070312,1.351515936172082,113.56999969482422,-2.2538848633627047,113.4000015258789,0.10445998925799782
5941,2015-02-23,117.12000274658205,119.91000366210938,116.06999969482422,118.27999877929688,1262600.0,-0.012562160493231445,-1.3558291110357013,-0.1914185643639119,61.88951852953629,37.09851899652137,-5.8189273953294816,-3.174631768367206,0.2438092639683731,-3.9356727981541013,23.567961734621885,3.8400039672851562,-5.89652142646932,3.7880023956299027,-6.6818201506408315,14.257824941900637,-1.4469088775054644,9.02291366876527,-11.00701546348516,66.09963818329653,12.985898339035188,5.234911273135367,2,-3.549999237060561,-1.4000015258789205,1.8999977111816264,-0.17000198364259234,0.8499984741210795,0,0.07402662197425802,1.1838019113896672,118.61000061035156,-1.22114954333711,111.97000122070312,1.351515936172082,113.56999969482422,0.07402662197425802
5942,2015-02-24,116.91999816894531,117.30999755859376,114.70999908447266,117.30999755859376,1011000.0,-0.0017076893181900976,12.333346375052898,0.3362075202410008,68.04576696230566,42.1887878804553,-4.695530401643708,-3.816102840110446,0.4439377430435343,-3.6999848967551117,24.20405683098722,2.599998474121108,-5.63252233029074,3.997998046874997,-5.077548609976617,13.073544703726611,-0.539775281550817,8.535771375300811,-9.703249575527423,63.66944989584907,5.064965476996896,4.53777332842581,2,-3.349994659423828,-1.1999969482421875,2.1000022888183594,0.07500076293945312,-0.48999786376953125,1,0.06346218170670581,-1.3558291110357013,117.12000274658205,1.1838019113896672,118.61000061035156,-1.22114954333711,111.97000122070312,0.06346218170670581
5943,2015-02-25,118.83999633789062,121.5,115.43000030517578,115.44000244140624,1651100.0,0.01642146937233946,-2.549709324374367,-8.717946711529903,69.86300979406337,48.10478707527278,-5.569246096963681,-6.4470494721381755,-1.5690352399763299,-5.4919790485476625,25.472093291547015,6.069999694824219,-4.555922989399548,6.159496307373047,-1.9135011811192726,14.232493795865366,2.122997563126887,10.195995051619207,-10.607787338977417,72.91238549109762,11.991027743834096,4.036498744246161,2,-4.089996337890625,-3.1199951171875,0.18000411987304688,-1.8449974060058594,-1.6099929809570312,2,-0.0016829094110163423,12.333346375052898,116.91999816894531,-1.3558291110357013,117.12000274658205,1.1838019113896672,118.61000061035156,-0.0016829094110163423
5944,2015-02-26,119.97000122070312,120.2300033569336,116.5,119.0500030517578,1303300.0,0.009508624348991246,4.180551434747595,0.27058818249544786,68.29694657760155,53.38633532007306,-5.498127913910025,-8.093617169389546,-2.7089106943395507,-6.446990003234362,26.844658439843545,3.7300033569335938,-3.13510269322866,7.354001235961917,-0.4463885820353397,15.154391053959174,3.4538063269632886,11.254196144960545,-10.411013121681236,84.25927379475989,22.62864796542577,3.900194908998625,2,-5.220001220703125,-4.25,-0.8625011444091797,-2.9750022888183594,-1.720001220703125,3,-0.019754961427582596,-2.549709324374367,118.83999633789062,12.333346375052898,116.91999816894531,-1.3558291110357013,117.12000274658205,-0.019754961427582596
5945,2015-02-27,119.43000030517578,120.5199966430664,118.20999908447266,119.91999816894531,1050100.0,-0.004501132866823299,1.73373331346976,-0.5326074336987627,76.25545467767785,58.368026135651675,-3.8239332588698005,-7.522673817086371,-2.0024695184258547,-5.793874052097337,26.414195464828783,2.30999755859375,-1.673422004454622,6.5495002746582,-1.8073778497159765,14.906378399032377,2.371061212471105,10.727939336845296,-8.676911016056081,69.51399976853386,6.6126928577943005,4.17843906218709,2,-2.8400001525878906,-3.7099990844726562,0.1374988555908203,-1.9750022888183594,1.0400009155273438,4,0.007619492844256559,4.180551434747595,119.97000122070312,-2.549709324374367,118.83999633789062,12.333346375052898,116.91999816894531,0.007619492844256559
5946,2015-03-02,120.16999816894531,120.72000122070312,118.44000244140624,120.62000274658205,1511200.0,0.006196080230081558,6.015364390764977,0.9183806928766347,80.01953004888104,63.62783078873912,-3.959790352211968,-7.876556719768246,-2.4988761519649216,-6.370118524295634,25.779982715535667,2.279998779296889,0.03224276765232048,6.787998199462891,-2.0654769137188396,15.64147331264462,2.3612606428720255,11.214735756053756,-8.342217808737587,80.41234680818312,14.651388492777158,4.426737556590868,3,-3.579998016357422,-4.784999847412109,0.13750267028808594,-1.9749984741210938,3.6200027465820312,0,0.008987283411091784,1.73373331346976,119.43000030517578,4.180551434747595,119.97000122070312,-2.549709324374367,118.83999633789062,0.008987283411091784
5947,2015-03-03,123.5199966430664,123.81999969482422,119.11000061035156,120.05999755859376,1532500.0,0.027877161730595734,1.3201936285241274,-7.688808639777289,82.42370770801489,68.78910161032053,-6.39590059967658,-10.808847812369848,-5.593249270437241,-9.488437321742254,24.92278980450251,4.709999084472656,1.698545963875958,9.52099685668945,-0.3480456613085039,19.390039374687404,4.586475597690466,14.455518115688434,-10.724994318879453,96.4242780264328,27.644911863811075,4.93452125899898,3,-5.769996643066406,-8.229995727539062,-3.212495803833008,-5.3249969482421875,2.1200027465820312,1,-0.0449319589798971,6.015364390764977,120.16999816894531,1.73373331346976,119.43000030517578,4.180551434747595,119.97000122070312,-0.0449319589798971
5948,2015-03-04,120.0500030517578,123.4000015258789,119.75,123.12999725341795,1363200.0,-0.028092565459953756,1.0165738986387074,-0.8901719701262856,71.52542801485413,71.73154885014435,-2.1345213363655517,-6.794895307609281,-2.092562846698229,-5.87149210968559,23.954877714114705,3.7699966430664062,2.802195804965322,5.4845031738281165,-4.409342533068596,15.378348880724829,0.5375803203797602,10.431426027276473,-5.932001043094374,48.49731147212906,-24.148917115579643,4.9469228534483545,3,-2.2500038146972514,-4.905002593994126,0.25749778747560015,-1.8550033569335795,8.419998168945327,2,-0.03015412456942046,1.3201936285241274,123.5199966430664,6.015364390764977,120.16999816894531,1.73373331346976,119.43000030517578,-0.03015412456942046
5949,2015-03-05,126.95999908447266,127.36000061035156,120.27999877929688,120.79000091552734,2413700.0,0.05755931576058115,1.031564014658943,-2.0032499300224673,76.70262474707789,72.78022078444585,-7.481314225263091,-12.976985749892037,-8.928334576180049,-12.564920839678422,22.813318553909813,7.309997558593764,4.1057022607164555,11.509999084472653,0.5085320493510466,22.51146611959426,6.00926556691185,17.010732602033457,-11.677757353469943,95.62839935329427,18.87697348386112,5.500733517560802,3,-5.924999237060547,-11.404998779296875,-6.492498397827148,-8.764999389648438,0.849998474121108,3,-0.0766382781797692,1.0165738986387074,120.0500030517578,1.3201936285241274,123.5199966430664,6.015364390764977,120.16999816894531,-0.0766382781797692
5950,2015-03-06,126.33999633789062,126.95999908447266,124.77999877929688,126.83999633789062,1581100.0,-0.0048834495199509,4.8918489803493,-0.08103730119671479,71.83194835970605,73.88493521002027,-6.313423988226532,-11.800298973633147,-8.168213443913785,-11.721135288959971,21.972651484410616,2.1800003051757812,5.323536252902471,10.152496337890625,-1.7038151712716285,22.00880784705288,4.224340583309498,16.08065209247175,-9.366868363779076,88.56497217665304,13.800449094243945,5.928155754581123,3,-5.304996490478516,-10.784996032714844,-5.872495651245117,-8.144996643066406,2.3899993896484375,4,-0.0640335331042301,1.031564014658943,126.95999908447266,1.0165738986387074,120.0500030517578,1.3201936285241274,123.5199966430664,-0.0640335331042301
5951,2015-03-09,126.9800033569336,127.41999816894531,125.0,126.33999633789062,1403000.0,0.005065751445261224,2.1842151494009405,-1.2800140380859375,73.0795422777919,74.44424357840762,-6.043212529720151,-11.591761438233846,-8.563319083557388,-12.150207247412027,20.912288262816148,2.4199981689453125,6.4432558484997315,9.876503372192388,-2.3559073340759937,22.10891407846077,3.7602980190581974,15.99270872532658,-8.552713213748447,94.7052353636771,18.9051551536254,6.116205353134193,3,-5.555004119873047,-11.395004272460938,-7.980003356933594,-8.785003662109375,2.219993591308622,0,-0.051267931675282985,4.8918489803493,126.33999633789062,1.031564014658943,126.95999908447266,1.0165738986387074,120.0500030517578,-0.051267931675282985
5952,2015-03-10,124.13999938964844,126.37999725341795,123.9000015258789,125.88999938964844,1672400.0,-0.022365757538232778,-1.2242156762119685,-2.7343450117419863,66.4693025678651,74.06716499771892,-2.3147704567485334,-7.874889797950345,-5.551498633910583,-9.087295429906533,19.6587568483623,3.0800018310546875,6.406500877169577,6.223499298095703,-5.5816853637780355,18.02868395996944,0.3209069671588338,12.126091629032572,-4.273875962341663,57.235990060895915,-17.890664995432488,5.902592330936871,3,-2.1800003051757812,-8.555000305175781,-5.459999084472656,-5.944999694824219,4.800003051757784,1,-0.002819385176751288,2.1842151494009405,126.9800033569336,4.8918489803493,126.33999633789062,1.031564014658943,126.95999908447266,-0.002819385176751288
5953,2015-03-11,122.63999938964844,124.63999938964844,121.77999877929688,124.5199966430664,1570900.0,-0.01208313200720923,1.6981102877933445,1.0742841448102678,66.67708086393635,73.88717991842279,-0.2447967879120796,-5.539754175701773,-3.998665490587797,-7.3203907535525445,18.148587046666805,2.8600006103515625,6.631914225456512,4.0129993438720675,-7.076995122479417,15.102993810223538,-1.5319978893036676,9.557996577047803,-1.5652560036794938,33.053232662359726,-43.17719813523548,5.544997233175736,3,0.17499923706054688,-7.055000305175781,-5.254997253417969,-5.254997253417969,2.4300003051757812,2,0.024461839652073714,-1.2242156762119685,124.13999938964844,2.1842151494009405,126.9800033569336,4.8918489803493,126.33999633789062,0.024461839652073714
5954,2015-03-12,123.30999755859376,123.66000366210938,121.18000030517578,123.20999908447266,1371600.0,0.0054631292586411195,5.199925614396475,-0.05319075543291546,59.03150687261143,71.97340794008208,-0.4371649165882019,-5.325845660307607,-4.651444016558131,-7.719433372756029,16.63813166018449,2.4800033569335938,6.790344675894772,3.948497772216811,-6.261853687095439,14.15884923152906,-1.1566779574393138,9.053673501872936,4.110000610351548,34.134583054669015,-37.676725261269716,5.105175729656127,3,-0.37999725341798296,-7.724998474121108,-6.154994964599624,-6.154994964599624,2.240005493164034,3,0.04184578512912118,1.6981102877933445,122.63999938964844,-1.2242156762119685,124.13999938964844,2.1842151494009405,126.9800033569336,0.04184578512912118
5955,2015-03-13,124.0,125.69000244140624,121.06999969482422,123.30999755859376,1353400.0,0.005595673141412183,1.2702675344540677,6.900129701685,63.63995804742016,70.15345549547533,-0.4590101244826883,-5.1480267215171125,-5.295221644772653,-8.149121273262324,15.20695850238435,4.620002746582017,6.772220246210196,3.9200000762939453,-5.389669589604182,13.229669742192087,-0.7348347566551183,8.574834909243009,3.295198211669927,46.14174817705486,-25.301819718587005,4.654834832949069,3,-0.7350006103515625,-6.8899993896484375,-8.447500228881836,-8.279998779296875,8.199996948242216,4,0.03072578676285298,5.199925614396475,123.30999755859376,1.6981102877933445,122.63999938964844,-1.2242156762119685,124.13999938964844,0.03072578676285298
5956,2015-03-16,127.7300033569336,129.41999816894528,124.7699966430664,124.86000061035156,1974500.0,0.030080672233335326,-2.0491706501972193,4.159409553295088,68.80000403362664,68.63971064276552,-3.3568607599401474,-8.189789311888603,-8.923420944913687,-11.633118007778833,15.228829109244973,5.419998168945284,6.864407915027471,6.946503448486325,-2.446553506716981,16.33956040368963,2.249974970884665,11.643031926087986,-6.660003662109375,79.76053747495347,7.030652653020226,4.696528477601656,3,-3.1450042724609517,-9.62000274658206,-12.22500228881836,-12.010002136230469,5.120002746582031,0,0.007828954390700638,1.2702675344540677,124.0,5.199925614396475,123.30999755859376,1.6981102877933445,122.63999938964844,0.007828954390700638
5957,2015-03-17,129.14999389648438,129.46000671386722,126.45999908447266,127.16000366210938,1195600.0,0.01111712598630965,1.2988424437298753,0.6933757247253288,68.24778328954645,68.2755278955091,-4.351899938149074,-8.82161921731614,-10.36066384929535,-12.850475987622389,15.784884329474218,3.0000076293945597,6.923518016363516,7.57899436950683,-1.8485048845545577,17.00649362356822,2.8652447424761363,12.292743996537524,-8.079994201660156,96.30497547047104,22.623359457348855,4.7137496270306904,3,-4.2799911499023295,-10.83998870849608,-13.717493057250977,-13.42999267578125,6.670013427734403,1,0.00038717037646884833,-2.0491706501972193,127.7300033569336,1.2702675344540677,124.0,5.199925614396475,123.30999755859376,0.00038717037646884833
5958,2015-03-18,129.78999328613278,130.94999694824222,127.51000213623048,129.6300048828125,1926600.0,0.004955473634488783,1.7741941438142825,0.08039657710708914,67.68730909332758,67.27382615620351,-3.8721881612005546,-8.62643401981336,-10.945069072783525,-13.25028937289946,16.316998151161933,3.439994812011733,6.891492514087119,7.4079940795898125,-1.9114900474716876,16.7274782066513,2.7482520160590695,12.067736143120555,-8.384393310546841,88.25906898194606,15.258004488029172,4.659742063530744,3,-3.7799949645995667,-10.69999313354488,-14.744993209838839,-14.069992065429659,3.410003662109432,2,-0.0065489705577893575,1.2988424437298753,129.14999389648438,-2.0491706501972193,127.7300033569336,1.2702675344540677,124.0,-0.0065489705577893575
5959,2015-03-19,134.25,134.41000366210938,130.07000732421878,131.16000366210938,2143300.0,0.034363255601953524,1.5454496639490074,19.313876967099283,73.39015080817876,67.44695976158937,-8.034247177378262,-11.944074914874761,-15.178196610130058,-17.47239384148736,17.1417274476525,4.620010375976591,6.573405892803478,10.75400085449219,1.3488449407314533,20.15915676825294,6.051422897611815,15.456578811372566,-12.271736206054683,98.80057260476259,24.31088779032534,4.702577956880373,3,-6.509998321533203,-13.429996490478516,-21.404998779296875,-18.529998779296875,-6.3700027465820455,3,-0.06837989054134663,1.7741941438142825,129.78999328613278,1.2988424437298753,129.14999389648438,-2.0491706501972193,127.7300033569336,-0.06837989054134663
5960,2015-03-20,131.0,136.33000183105472,130.6300048828125,135.0,5731400.0,-0.02420856610800748,-1.4050669585372255,-1.29449991605187,65.83796586387322,66.64234016004285,-4.5300987114304405,-8.13535815060547,-11.840790198429971,-14.030035284699949,19.258637773695167,5.699996948242216,6.702981314757963,6.884500885009771,-2.793819894363196,16.56282166438274,2.045340495323302,11.723661274696255,-8.027197016601562,53.89273841682202,-19.027878603540934,4.839160389686483,3,-2.299999237060547,-8.834999084472642,-18.154998779296875,-15.279998779296875,-5.529998779296875,4,-0.04160303013925348,1.5454496639490074,134.25,1.7741941438142825,129.78999328613278,1.2988424437298753,129.14999389648438,-0.04160303013925348
5961,2015-03-23,125.79000091552734,128.53999328613278,122.0,123.62000274658205,5118500.0,-0.03977098537765389,-1.4177407981948844,-0.5424995422363246,53.14841065228461,65.16224105831168,0.5513244152132586,-2.363709503429675,-6.708830656080579,-8.682845364796918,20.3347921155251,9.0,5.8339731944077755,1.241001892089841,-7.878561067108478,10.360564851288174,-3.3187795875093116,5.800783371689008,10.540000915527372,26.448014174806232,-41.70262635091646,4.559781479599166,3,2.9099998474121094,-3.624999999999986,-13.774999618530273,-10.069999694824219,-2.029998779296861,0,0.050957913872815785,-1.4050669585372255,131.0,1.5454496639490074,134.25,1.7741941438142825,129.78999328613278,0.050957913872815785
5962,2015-03-24,124.33999633789062,128.80000305175778,124.12999725341795,126.23999786376952,1780300.0,-0.011527184729177686,-3.0258675971020836,-0.8755774788521435,56.30324936294696,64.0095931137573,2.2715608934604177,-0.34711178095729167,-5.2985849967468255,-7.142287451586412,21.82906901985993,4.6700057983398295,5.230462174493169,-0.5800025939941378,-8.96708219532556,7.807077007337284,-4.773542394659842,3.6135372066715803,11.990005493164091,16.32935128326077,-52.06392451555802,4.193539800665713,3,4.360004425048828,-0.3349952697753764,-12.079996109008789,-8.6199951171875,-1.05999755859375,1,0.0684414509913549,-1.4177407981948844,125.79000091552734,-1.4050669585372255,131.0,1.5454496639490074,134.25,0.0684414509913549
5963,2015-03-25,118.63999938964844,126.29000091552734,118.16000366210938,124.5,2429900.0,-0.045842022809399086,-1.3841661912273047,3.0842083706437426,37.32480819008853,61.59773770458809,8.207605580404874,5.625558993353536,0.420326769360571,-1.317539781268465,22.12310188438581,8.129997253417969,4.342729684238179,-6.269999694824222,-14.688021814115018,2.148022424466575,-10.479010754469613,-2.0609886351788163,17.403402404785197,2.641693868519104,-59.7327038157832,4.209011059645401,3,8.605003356933608,5.365001678466811,-5.92249870300293,-2.9199981689453125,6.959999084472656,2,0.1448078896068279,-3.0258675971020836,124.33999633789062,-1.4177407981948844,125.79000091552734,-1.4050669585372255,131.0,0.1448078896068279
5964,2015-03-26,117.5999984741211,120.0199966430664,116.61000061035156,118.94000244140624,1902900.0,-0.008766022596743972,-1.0542146663633292,0.22866959517342958,36.85319733246725,58.62143095848221,9.334038554759914,6.829029351923452,1.393722714988968,-0.17257824124567378,22.537207824839488,3.4099960327148438,3.785087907158726,-7.191500473022458,-15.96168191845365,1.5786809724087334,-11.576591195738047,-2.8064097503068695,17.728067395019565,5.020272832083684,-51.80880736958362,4.385090722715595,3,8.870002746582045,6.405002593994155,-4.119997024536133,-1.8799972534179688,8.700004577636705,3,0.13265304997052385,-1.3841661912273047,118.63999938964844,-3.0258675971020836,124.33999633789062,-1.4177407981948844,125.79000091552734,0.13265304997052385
5965,2015-03-27,120.33999633789062,120.77999877929688,117.4499969482422,117.7300033569336,1617700.0,0.023299301864978306,-1.1009436845816816,-1.947750189310929,40.605537247265545,55.488712426664314,6.727768052196453,4.385551120323953,-1.3753219723114825,-2.8191981564515345,22.85262932838876,3.3300018310546733,3.3819473103011433,-4.497002410888669,-13.158838796173598,4.164833974396245,-8.82792060353114,-0.1660842182462119,13.864985615722674,30.598810340424965,-20.553560101741315,4.330918192642457,3,6.130004882812514,3.7150039672851705,-6.859994888305664,-4.6199951171875,1.8100051879882812,4,0.06265581805700338,-1.0542146663633292,117.5999984741211,-1.3841661912273047,118.63999938964844,-3.0258675971020836,124.33999633789062,0.06265581805700338
5966,2015-03-30,121.25,122.13999938964844,119.5199966430664,121.2300033569336,1263800.0,0.007561938589014661,1.9111215662339094,0.007661569671759764,45.6749490079733,52.980619728711744,5.366227104518572,3.7530266766350167,-2.2205784728034246,-3.635013145631092,23.037387228507768,2.6200027465820312,3.3196314226161974,-3.6409988403320312,-12.193099731491202,4.9111020508271395,-7.917049285911617,0.6350516052475541,11.899283073017585,38.06397424407057,-11.809979863432332,4.276050445579586,3,5.220001220703139,4.270000457763686,-6.902498245239258,-5.529998779296875,1.6800003051757812,0,0.03480413377899483,-1.1009436845816816,120.33999633789062,-1.0542146663633292,117.5999984741211,-1.3841661912273047,118.63999938964844,0.03480413377899483
5967,2015-03-31,117.97000122070312,121.0199966430664,117.80999755859376,119.9800033569336,1524100.0,-0.027051536324097958,-1.7553528335063524,-100.51697825257536,43.36459527571619,50.27809597119936,7.70369290974952,6.952366210455381,0.9236198437249641,-0.2968256328881296,22.68329574935966,3.440002441406236,2.98596308903241,-6.643497848510748,-15.726599329210472,2.4396036321889767,-11.18504858886061,-2.1019471081608856,14.186924904554502,14.04959263921083,-36.38430875801143,4.541550740349864,3,8.500000000000014,7.549999237060561,-3.3249988555908203,-2.25,7.080001831054673,1,0.049080281898914224,1.9111215662339094,121.25,-1.1009436845816816,120.33999633789062,-1.0542146663633292,117.5999984741211,0.049080281898914224
5968,2015-04-01,116.43000030517578,117.58999633789062,113.68000030517578,117.58999633789062,1910600.0,-0.013054173939069824,5.741395526265596,0.5771118407318138,40.46034905215468,46.61922910941891,7.989459212004931,8.650790793736732,2.2465182368129035,1.3330773068064445,22.58209356022557,4.290000915527344,2.0474614838196032,-8.002498626708984,-17.598297208892177,1.5932999554742082,-12.80039791780058,-3.204599335617388,14.794110289187472,32.50591368322137,-19.16398624830577,4.797899291091599,4,8.575000762939467,8.575000762939467,-1.7849979400634766,-0.7099990844726562,10.980003356933594,2,0.058833620683384824,-1.7553528335063524,117.97000122070312,1.9111215662339094,121.25,-1.1009436845816816,120.33999633789062,0.058833620683384824
5969,2015-04-02,117.2300033569336,117.73999786376952,114.31999969482422,115.8499984741211,1513900.0,0.006871107529510478,1.8500057220604722,-1.1896634504712482,40.64142167848762,43.81961308882051,5.052611289561398,7.467318804118662,1.2229493610691975,0.5375281402304779,21.699571433600983,3.4199981689452983,0.9712488240239168,-6.715995788574219,-16.748899122207604,3.3169075450591663,-11.732447455390911,-1.6995441217575262,12.590578414294669,41.962215554767965,-9.97705767838471,5.0164516668166925,4,4.009998321533189,7.774997711181655,-1.9950027465820312,-1.5100021362304688,6.849998474121094,3,0.07139806259071002,5.741395526265596,116.43000030517578,-1.7553528335063524,117.97000122070312,1.9111215662339094,121.25,0.07139806259071002
5970,2015-04-06,118.25,120.0,115.11000061035156,116.0999984741211,1252200.0,0.008700815609130386,-1.3680400201726497,1.55796660769571,35.83382603657503,41.895770353741675,2.272843884401965,6.124152692542225,-0.08461612093108783,-0.45032283820421526,20.584761178954952,4.8899993896484375,-0.19326199298645008,-5.291499328613284,-15.567395917548055,4.9843972603214866,-10.429447623080677,-0.15355103414589166,10.279335253944055,54.01891476811057,5.367561867543941,5.137948294467389,4,2.9900016784667827,6.755001068115249,-3.0149993896484375,-2.529998779296875,5.8300018310546875,0,0.06807613574425209,1.8500057220604722,117.2300033569336,5.741395526265596,116.43000030517578,-1.7553528335063524,117.97000122070312,0.06807613574425209
5971,2015-04-07,120.47000122070312,122.05999755859376,118.12000274658205,118.12000274658205,1113200.0,0.018773794678250466,-2.3531892513124597,1.0930217703731238,37.33218009107169,39.78787376797776,-0.87296114152727,3.5747090638093084,-2.5165469072090474,-2.641069700660907,19.165500660069178,3.9399948120117188,-2.078638521871383,-2.745998001098627,-12.975609560727321,7.4836135585300525,-7.86080378091296,2.3688077787157056,6.871387237339462,81.02629046516547,36.81642026169517,5.11480577981434,4,-0.4850006103515625,4.534999847412124,-4.315000534057617,-4.75,5.049995422363281,1,0.013945382984582144,-1.3680400201726497,118.25,1.8500057220604722,117.2300033569336,5.741395526265596,116.43000030517578,0.013945382984582144
5972,2015-04-08,123.79000091552734,124.55999755859376,120.33000183105469,120.83000183105469,1356300.0,0.027558725501645176,-1.1363619724686755,1.259574896353804,41.87873479310699,40.293865612757585,-4.782067705502314,0.23941906841822913,-5.999760043521945,-5.920994263659253,18.140463677617717,4.229995727539077,-3.534586804078586,0.5915016174316463,-9.632650405847613,10.815653640710906,-4.5205743942079835,5.703577629071276,2.4584764902859035,92.92282318523083,52.04242796632541,5.112076011639632,4,-4.670001983642578,1.2150001525879048,-7.802501678466797,-8.069999694824219,-0.7900009155273438,2,-0.006947254253099278,-2.3531892513124597,120.47000122070312,-1.3680400201726497,118.25,1.8500057220604722,117.2300033569336,-0.006947254253099278
5973,2015-04-09,125.63999938964844,125.75,123.08999633789062,123.66999816894531,1091700.0,0.01494465191403882,1.4292243805913993,0.6655411587919778,37.459947347624365,40.36128228110837,-6.185126369153238,-1.4485722206164553,-7.9480947896616385,-7.70681975294184,17.85237618948851,2.660003662109375,-4.110653534516487,2.2915000915527344,-7.986039060722987,12.569039243828456,-2.8472694845851265,7.430269667690595,-11.959999084472656,99.03761498324938,62.7786672186792,5.1387695761378644,4,-5.924999237060547,-0.6349983215331889,-9.119998931884766,-9.919998168945312,0.5699996948242188,3,-0.004695927576860881,-1.1363619724686755,123.79000091552734,-2.3531892513124597,120.47000122070312,-1.3680400201726497,118.25,-0.004695927576860881
5974,2015-04-10,128.47000122070312,128.77999877929688,125.83999633789062,126.76000213623048,1118700.0,0.02252468835404864,1.5236135260005828,0.8680193019689175,46.26953921251878,40.99061583280318,-8.170255597945669,-4.0814359822976485,-10.767882243157686,-10.392310885430618,17.940410618604542,3.1399993896484375,-4.675851918457937,4.863501739501956,-5.665946889495814,15.392950368499726,-0.4012225749969218,10.128226054000848,-14.548600921630864,97.73227798012451,61.07234431429856,5.264724314498888,4,-7.240001678466797,-3.4650001525878764,-11.997501373291016,-12.75,-1.1600036621093608,4,-0.008250934447900704,1.4292243805913993,125.63999938964844,-1.1363619724686755,123.79000091552734,-2.3531892513124597,120.47000122070312,-0.008250934447900704
5975,2015-04-13,127.80999755859376,129.69000244140622,127.6999969482422,128.47000122070312,1004800.0,-0.005137414616938618,-3.52271466222782,-0.38596726051049535,53.440047813630805,41.853404588987345,-7.0841759117179635,-3.290043957109802,-9.87558881859988,-9.568132569497635,17.628924987397898,1.9900054931640199,-4.03953651686156,4.012998199462899,-6.682971227375688,14.7089676263015,-1.3349865139563946,9.360982912882193,-13.29425332031252,83.75103774934864,43.90744042421147,5.347984713419298,4,-6.124996185302763,-2.8049964904785156,-9.514997482299819,-12.08999633789064,0.5000000000000142,0,-0.029183912047483496,1.5236135260005828,128.47000122070312,1.4292243805913993,125.63999938964844,-1.1363619724686755,123.79000091552734,-0.029183912047483496
5976,2015-04-14,128.72999572753906,128.99000549316406,126.12999725341795,127.75,948400.0,0.007198170616688593,2.8133055287116817,-1.4848337725990979,57.61359540553286,43.436626825633645,-7.63439238359841,-4.35454370144376,-10.418865769898616,-10.321410510607848,16.427472771491725,2.860008239746108,-3.2133915532613315,4.8829967498779325,-5.8993846186841665,15.665378118440032,-0.5081939344031241,10.274187434158975,-13.303795997070324,89.74351868304949,44.987082245096616,5.391190684281047,4,-7.044994354248061,-3.724994659423814,-10.434995651245117,-13.009994506835938,-1.9799957275390625,1,-0.03612206984241828,-3.52271466222782,127.80999755859376,1.5236135260005828,128.47000122070312,1.4292243805913993,125.63999938964844,-0.03612206984241828
5977,2015-04-15,129.19999694824222,130.25999450683594,126.75,128.10000610351562,1203400.0,0.003651062194532484,1.180130316313233,1.1224445309459223,72.37287039731038,46.98246253065095,-7.089424941752682,-5.081118323047065,-10.532444609736814,-10.611004917129094,15.23773951586323,3.5099945068359375,-2.650081600869356,5.350497817993187,-5.437082858438856,16.13807849442523,-0.043292520222820485,10.744288156209208,-12.917969055117226,85.21620879647108,33.68125164719783,5.393790338216018,4,-6.909999847412138,-4.194995880126967,-10.694997787475614,-13.479995727539091,-4.149993896484418,2,-0.028482975171044478,2.8133055287116817,128.72999572753906,-3.52271466222782,127.80999755859376,1.5236135260005828,128.47000122070312,-0.028482975171044478
5978,2015-04-16,128.94000244140622,131.6300048828125,127.61000061035156,129.02999877929688,1142300.0,-0.002012341431711917,-1.9236394708806819,-0.08181553357657494,74.84663479171105,50.78304176545355,-5.4403842243906695,-5.152225298851292,-9.832394967145518,-10.198386141736663,13.796952280084406,4.0200042724609375,-2.352564907378408,5.133002853393521,-5.562339359216935,15.828345066003976,-0.2146682529117072,10.480673959698748,-11.53973721918436,53.540613618514534,-3.7179363755957766,5.3476711063052305,4,-5.56999969482419,-3.935001373290973,-10.167503356933565,-13.220001220703097,-3.860000610351534,3,-0.046067956638247476,1.180130316313233,129.19999694824222,2.8133055287116817,128.72999572753906,-3.52271466222782,127.80999755859376,-0.046067956638247476
5979,2015-04-17,125.06999969482422,128.89999389648438,124.45999908447266,127.5199966430664,1579100.0,-0.030013980714329813,-1.419616908576109,27.22329603254481,59.874744160488014,53.45425489033277,-0.38143775027531035,-2.1135928638451844,-5.575964580252318,-6.198150516967743,11.430868033723593,4.480003356933565,-1.7450261780743404,1.7220001220703125,-7.8110938181594065,11.255094062300046,-3.044546848044547,6.488547092185172,-6.246760506543296,8.507672483232904,-49.970001501203335,4.766546970114865,4,-0.19499588012695312,-0.06499862670897016,-5.870000839233398,-9.349998474121094,-2.440002441406264,4,0.009114890800592246,-1.9236394708806819,128.94000244140622,1.180130316313233,129.19999694824222,2.8133055287116817,128.72999572753906,0.009114890800592246
5980,2015-04-20,125.5500030517578,127.01000213623048,124.47000122070312,126.13999938964844,1351400.0,0.0038378776533525283,1.1802565832127112,0.2408151317551424,59.14116128965287,55.87747502350845,0.3162148961148432,-3.186188693714584,-5.730787282204631,-6.520016632222351,8.653113478227509,2.540000915527358,-0.7972802662039271,2.4745033264159986,-6.428364523701205,11.377371176533217,-1.9769305986426104,6.925937251474608,-5.446087294023712,15.202274557958148,-43.96326520064478,4.451433925058609,4,0.43000030517579546,-0.5450019836425497,-6.2925033569335795,-9.830001831054673,2.25,0,0.014018275301119765,-1.419616908576109,125.06999969482422,-1.9236394708806819,128.94000244140622,1.180130316313233,129.19999694824222,0.014018275301119765
5981,2015-04-21,132.19999694824222,135.30999755859378,127.20999908447266,128.80000305175778,3074000.0,0.05296689553836953,-1.4620049301180207,-5.7627372885738986,76.45964308392107,59.719798166932236,-5.0231340690563115,-9.835616518163874,-11.877165620247155,-13.009919637720955,8.773384486814676,9.75999450683598,0.34690043724647524,8.803997421264683,-0.9327862927736419,18.540781135302993,3.9356055642455203,13.672389278283845,-10.943472278000286,71.33639587351665,6.196971375947598,4.868391857019158,4,-3.0000000000000284,-7.194995880126967,-12.012496948242216,-16.47999572753909,-4.79999542236331,1,-0.02942510952682864,1.1802565832127112,125.5500030517578,-1.419616908576109,125.06999969482422,-1.9236394708806819,128.94000244140622,-0.02942510952682864
5982,2015-04-22,132.85000610351562,133.72000122070312,130.36000061035156,132.27999877929688,1118900.0,0.004916862104980879,1.9090945121145666,0.16764951396181424,81.57692496169895,64.6216845684961,-4.7526181799042035,-10.345823744351577,-11.980476806995782,-13.500660034392652,8.851690589122422,3.3600006103515625,1.7175278250769423,9.028506088256833,-1.5861773193330464,19.6431894958467,3.7211643844619005,14.335847792051766,-9.907064686671475,77.32726450657479,7.726973368132306,5.307341703794934,4,-2.965007781982422,-7.845005035400376,-11.502506256103544,-16.265007019042983,-4.560012817382841,2,-0.04591649095418593,-1.4620049301180207,132.19999694824222,1.1802565832127112,125.5500030517578,-1.419616908576109,125.06999969482422,-0.04591649095418593
5983,2015-04-23,135.82000732421878,137.5,131.78999328613278,132.44000244140622,1671500.0,0.022356048808827023,-1.440161716279204,5.9297569332906015,82.9960953866412,68.70241303228747,-6.846732958373849,-12.60923092080634,-14.375727612674396,-16.311665686129714,10.07425429731771,5.710006713867216,3.066751825338244,11.139506912231468,-0.44585807108711606,22.724871895550066,5.346824420572176,16.93218940389076,-11.393019170364667,87.11662148903092,13.44113554938977,5.7926824916592965,4,-4.84000778198245,-10.230007171630888,-14.230003356933608,-19.21500396728517,-9.02000427246098,3,-0.07929615440788251,1.9090945121145666,132.85000610351562,-1.4620049301180207,132.19999694824222,1.1802565832127112,125.5500030517578,-0.07929615440788251
5984,2015-04-24,133.19999694824222,135.94000244140622,132.94000244140622,133.61000061035156,1246300.0,-0.01929031243329471,-5.451663713329001,-0.12130268337605947,75.10914870671981,71.11009090929736,-3.894792394791267,-9.234017095457261,-11.205686746371711,-13.586038985498874,11.06438319889366,3.0,4.040010010354507,7.739496612548862,-3.9389004877551486,19.417893712852873,1.9002980623968426,13.578695162700868,-6.942787135927674,66.99920602763233,-8.784202117555722,5.839198550152005,4,-2.219997406005888,-7.609996795654325,-10.649997711181655,-15.849998474121108,-8.399993896484418,4,-0.0609609256998912,-1.440161716279204,135.82000732421878,1.9090945121145666,132.85000610351562,-1.4620049301180207,132.19999694824222,-0.0609609256998912
5985,2015-04-27,127.87999725341795,135.07000732421878,126.69000244140624,134.08999633789062,2258800.0,-0.03993993856389855,1.0514034968123742,15.14620394492107,61.27166409142822,71.51654298550794,1.6049596217504103,-3.4996028461954296,-5.41869510850492,-8.173840123233418,11.744922543947261,8.380004882812543,4.978145811301516,2.042496871948231,-9.424805641187518,13.50979938508398,-3.691154384619651,7.7761481285161125,9.620002746582045,11.008280118118002,-61.46354062028586,5.733651256567875,4,3.1000022888183736,-2.289997100830064,-3.599994659423814,-8.799995422363267,-0.959999084472642,0,-0.0410541141129066,-5.451663713329001,133.19999694824222,-1.440161716279204,135.82000732421878,1.9090945121145666,132.85000610351562,-0.0410541141129066
5986,2015-04-28,125.47000122070312,130.0,123.88999938964844,128.27000427246094,1696300.0,-0.018845762312138414,-1.0503334656101588,0.45088622617656604,52.62828465458743,69.3227001252054,3.9156691794180745,-0.7981672625158467,-2.6900021636041913,-5.718253896233364,12.55326421177868,6.1100006103515625,5.303838774429522,-0.5784992218017635,-11.843908348625604,10.686909905022077,-6.211203785213684,5.054205341610157,11.813798828124987,11.609123880956785,-55.868470123058415,5.632704563411917,4,5.224998474121094,0.11999893188476562,-0.03750038146972656,-5.430000305175767,1.4700012207031108,1,0.018570190550617482,1.0514034968123742,127.87999725341795,-5.451663713329001,133.19999694824222,-1.440161716279204,135.82000732421878,0.018570190550617482
5987,2015-04-29,123.76000213623048,127.73999786376952,123.11000061035156,124.58000183105469,1705800.0,-0.013628748448521466,-3.3679162782997856,0.2928567146772991,47.045888796472006,66.2337283479566,5.333755719424417,1.4417650747568445,-0.6662237374092967,-3.991784984603342,12.995603487907712,4.6299972534179545,5.360366121296877,-2.57799835205077,-13.251317004959603,8.095320300858063,-7.914657678505179,2.7586609744036537,12.988045886230438,4.517036507635326,-56.53250220012144,5.336659326454417,4,6.544998168945298,1.8299980163574077,1.6724987030029155,-3.720001220703125,3.589996337890611,2,0.02941175926646844,-1.0503334656101588,125.47000122070312,1.0514034968123742,127.87999725341795,-5.451663713329001,133.19999694824222,0.02941175926646844
5988,2015-04-30,123.27999877929688,128.69000244140622,121.3000030517578,124.16999816894531,1849700.0,-0.003878501524307021,-2.047428181306194,1.0853655132630748,41.194435800506085,64.15813853018084,5.50540731121788,2.59427557491658,0.12297034303958299,-3.4744640635650654,12.557267363574043,7.389999389648423,5.179704958855382,-3.4005016326904354,-13.133305690536133,6.332302425155277,-8.266903661613298,1.4659003962324277,12.649766398437492,13.524561544306362,-41.11332813104643,4.866402028922856,4,6.120002746582031,2.3100013732910156,3.0725021362304688,-3.239997863769517,2.2399978637695312,3,0.04063915117167616,-3.3679162782997856,123.76000213623048,-1.0503334656101588,125.47000122070312,1.0514034968123742,127.87999725341795,0.04063915117167616
5989,2015-05-01,125.5999984741211,125.97000122070312,123.81999969482422,123.91999816894531,1170900.0,0.018818946445462004,-1.287239007365623,-1.8876420868551442,46.45037231577396,62.74805086641652,3.652604545953949,0.9839329480417689,-1.8029245616235556,-5.731141586818637,12.130707353236433,2.69000244140625,4.611940344830899,-1.4990016937255888,-10.184237252413993,7.186233864962816,-5.841619473069784,2.8436160856186206,9.159385733535146,31.22726280458008,-18.913065717001892,4.342617779344203,5,3.8000030517578125,-0.009998321533203125,0.025003433227553273,-5.559997558593736,-1.5199966430664062,4,0.009554176689611671,-2.047428181306194,123.27999877929688,-3.3679162782997856,123.76000213623048,-1.0503334656101588,125.47000122070312,0.009554176689611671
5990,2015-05-04,126.3000030517578,129.22000122070312,125.45999908447266,126.06999969482422,1196700.0,0.005573284921503774,-4.186193470311226,0.13690673521009503,46.069247511624255,59.37134024727243,3.4309797010754863,0.9675429405503877,-2.30662442413373,-6.385943668768348,12.42771945009907,3.7600021362304688,3.999411308377603,-1.2014972686767749,-8.84351022113556,6.440515683782024,-5.02250374490616,2.6195092075526247,7.3826306634265535,57.471284527406986,11.830720168768956,3.821006476229399,5,3.099998474121108,-0.7100028991699077,-1.0625019073486044,-6.26000213623044,-1.120002746582017,0,-0.011876484273601329,-1.287239007365623,125.5999984741211,-2.047428181306194,123.27999877929688,-3.3679162782997856,123.76000213623048,-0.011876484273601329
5991,2015-05-05,122.1500015258789,126.22000122070312,121.1500015258789,125.41999816894531,1434200.0,-0.032858285238348106,1.0821342240032836,-14.217169204233471,39.80920568981795,54.73048255039676,6.711226565722171,5.533568096327556,2.043540248105714,-2.2291026683647317,13.01954971310504,5.150001525878892,3.9737489179504166,-5.435498809814447,-12.783354337198148,1.9123567175692529,-9.109426573506312,-1.7615710461225973,10.542021736231334,12.391574198464477,-27.07625069412559,3.67392776369185,5,7.174999237060547,3.4399986267089844,3.112499237060561,-2.1100006103515483,4.1999969482421875,1,0.039050319962999236,-4.186193470311226,126.3000030517578,-1.287239007365623,125.5999984741211,-2.047428181306194,123.27999877929688,0.039050319962999236
5992,2015-05-06,122.93000030517578,125.16000366210938,121.37999725341795,122.61000061035156,1266600.0,0.006385581412634123,-1.7194228019572744,-0.09785933435214242,41.441187533695064,50.113270566736084,4.890368594681576,4.939065188394807,1.4833429313964785,-2.94815862409547,13.409436249250689,3.7800064086914205,3.965812452345787,-4.612499999999997,-12.063222941636269,2.8382229416362748,-8.337861470818126,-0.8871385291818683,8.607820783311325,22.056986946833423,-14.985035698295608,3.725361470818133,5,5.615001678466797,2.6599998474121094,3.0650005340576314,-2.8899993896484233,1.4300003051757812,2,0.03262020764886975,1.0821342240032836,122.1500015258789,-4.186193470311226,126.3000030517578,-1.287239007365623,125.5999984741211,0.03262020764886975
5993,2015-05-07,125.0500030517578,125.77999877929688,121.16999816894531,122.88999938964844,1305800.0,0.017245609219223024,1.5469650986342944,6.750017881410441,49.97002903330195,47.320035047467435,1.2091333802655555,2.922429553287671,-0.449588654931361,-5.051434552643954,13.539970026383424,4.6100006103515625,2.8614975397522926,-2.4629974365234517,-9.950020198295576,5.024025325248672,-6.206508817409528,1.2805139443626103,5.4490360804685025,48.32715828205297,7.358655664948493,3.7435113808860643,5,3.06000137329103,0.5399971008300923,0.9449977874756144,-5.01000213623044,-1.5500030517577983,3,0.018392605887513236,-1.7194228019572744,122.93000030517578,1.0821342240032836,122.1500015258789,-4.186193470311226,126.3000030517578,0.018392605887513236
5994,2015-05-08,127.41000366210938,131.41999816894528,124.5,124.5,2294500.0,0.018872455439883362,-3.7560065020187525,1.3472216335353795,52.63904584994957,46.3608552428587,-2.300468350367751,0.5048276407848107,-2.6276666979211,-7.345208569151126,13.440232086713111,6.919998168945284,1.5465589645169473,-0.049996948242181816,-7.523490458407309,7.423496561922931,-3.7867437033247313,3.686749806840382,-6.260002136230469,60.954276362464135,16.03556393033758,3.7367467550825584,5,-1.1250038146972798,-1.5000038146972656,-2.4050025939941264,-7.370002746582017,-4.07000732421875,4,-0.01483405513475422,1.5469650986342944,125.0500030517578,-1.7194228019572744,122.93000030517578,1.0821342240032836,122.1500015258789,-0.01483405513475422
5995,2015-05-11,124.08000183105469,129.52999877929688,123.52999877929688,129.0,2293700.0,-0.02613610968794755,1.0066903969074137,-1.6907188925593835,37.280720833725674,44.65557037387405,0.4847998990219935,3.7324229537908025,0.8667221444329272,-3.877137771148483,13.10032813117395,6.0,-0.32166064819401186,-3.1934989929199276,-10.814916189474133,4.4279182036342775,-7.00420759119703,0.617209605357175,-2.910003662109375,28.529710446925254,-12.508370431057624,3.8107085982771007,5,2.2049980163574077,2.2249984741210938,-0.9575004577636719,-4.0400009155273295,-0.02999877929688921,0,0.0,-3.7560065020187525,127.41000366210938,1.5469650986342944,125.0500030517578,-1.7194228019572744,122.93000030517578,0.0
5996,2015-05-12,124.08000183105469,124.08000183105469,124.08000183105469,124.08000183105469,569700.0,0.0,1.0,-0.0,35.97697666338753,43.42569124797578,0.298258334050459,3.548108643706769,1.0106424670529321,-3.7054135139599964,13.126068980972573,0.0,-1.900264179313794,-2.9609992980957003,-10.678435968941955,4.756437372750554,-6.81971763351882,0.897719037327434,-2.7050036621093767,28.390279630335446,-7.724618068950175,3.858718335423129,5,2.2049980163574077,3.729999542236328,-0.9575004577636719,-4.0400009155273295,3.549995422363267,1,0.008865235798584559,1.0066903969074137,124.08000183105469,-3.7560065020187525,127.41000366210938,1.5469650986342944,125.0500030517578,0.008865235798584559
5997,2015-05-13,125.5199966430664,131.36000061035156,125.0,131.25,3879400.0,0.011605373877834113,1.1378136864821338,-100.0,32.683244558928024,42.48000333224488,-0.96757782922883,1.916543823128933,-0.3737288180205951,-4.979374633750268,13.321338846936914,7.279998779296875,-2.6641948285938213,-1.3370044708251925,-9.013071284911547,6.339062343261162,-5.175037877868363,2.5010289362179776,-3.944098474121091,42.43900950362055,12.247744672879243,3.838033407043176,5,0.7650032043456889,3.3950042724609375,-3.024995803833008,-5.479995727539048,2.519996643066378,2,0.006612506797740947,1.0,124.08000183105469,1.0066903969074137,124.08000183105469,-3.7560065020187525,127.41000366210938,0.006612506797740947
5998,2015-05-14,123.0,126.4800033569336,121.0199966430664,126.0,2636900.0,-0.0200764556282802,1.7575744731680814,0.5235599026953184,32.79352706092752,40.962576081706395,1.685804478923444,4.183187526146668,2.2856209870622877,-2.400358845399211,12.977010334715672,5.4600067138671875,-2.990637727900477,-3.5600009918212834,-11.355450269579052,4.235448285936499,-7.457725630700168,0.33772364705760083,8.419998168945284,19.038491023358468,-6.228439993946196,3.897724638878888,5,3.219997406005845,6.259998321533203,-0.9375,-2.959999084472642,6.029998779296875,3,0.011056915531313605,1.1378136864821338,125.5199966430664,1.0,124.08000183105469,1.0066903969074137,124.08000183105469,0.011056915531313605
5999,2015-05-15,126.20999908447266,127.11000061035156,123.54000091552734,124.16999816894531,2213200.0,0.026097553532298035,-1.1636391800007861,-0.6800003051757812,46.96694834181908,41.06232061839471,-1.5964501761672238,1.120417764705806,-0.967615212150605,-5.550595573479839,13.427940373683242,4.1100006103515625,-2.896682583844836,-0.40700187683106037,-8.173194568499923,7.359190814837817,-4.290098222665506,3.476094469003371,5.150001525878906,50.19342795057866,22.167691437539602,3.8830963458344367,5,0.009998321533188914,3.049999237060547,-3.8499984741210938,-6.169998168945298,5.409996032714844,4,-0.021472142493708768,1.7575744731680814,123.0,1.1378136864821338,125.5199966430664,1.0,124.08000183105469,-0.021472142493708768
6000,2015-05-18,127.30999755859376,127.47000122070312,125.16000366210938,126.20999908447266,1641100.0,0.008715620648922506,2.2535044030023155,0.5392146963016222,53.5087647830424,42.5844938509752,-2.8363912623237013,0.16762865825110396,-2.078972578653932,-6.548381444843969,13.92322281664829,2.30999755859375,-2.5134077901068963,0.6049968719482592,-7.1501669506968,8.360160694593318,-3.2725850393742775,4.482578783270782,3.843202972412101,60.83170698414,29.459980417195837,3.8775819113225283,5,-1.090000152587919,1.950000762939439,-4.192497253417983,-7.269996643066406,2.279998779296861,0,-0.031183734952755504,-1.1636391800007861,126.20999908447266,1.7575744731680814,123.0,1.1378136864821338,125.5199966430664,-0.031183734952755504
6001,2015-05-19,128.30999755859378,129.14999389648438,126.41000366210938,127.29000091552734,1097100.0,0.007854842661038974,1.0296304250154922,0.9272709617905659,58.91806162552449,44.526368750067356,-3.2080671203065805,-1.2002818897306895,-3.0995780752042776,-7.392532457710885,13.095647650377945,2.739990234375,-2.4456096907000244,1.7994968414306953,-5.560446155813196,9.159439838674587,-1.8804746571912574,5.479468340052634,2.6405388946533037,70.50288315741736,34.25807518408854,3.6799714986219434,5,-2.0900001525879333,0.9500007629394247,-4.964996337890653,-8.26999664306642,0.04000854492184658,1,-0.033200799531545644,2.2535044030023155,127.30999755859376,-1.1636391800007861,126.20999908447266,1.7575744731680814,123.0,-0.033200799531545644
6002,2015-05-20,126.75,127.98999786376952,124.33999633789062,127.16000366210938,1703800.0,-0.012158035915177945,2.526585040432295,-0.40196569753089917,56.52501259610628,45.25470025704561,-1.1725212042019706,-0.12723664760375186,-1.4871823379707791,-5.70652904456081,12.061288275015144,3.9700012207031534,-2.4542134006423453,0.5444995880126982,-6.188125488863534,7.27712466488893,-2.821812950425425,3.910812126450807,4.001925657043472,70.47976989813394,30.065512846999432,3.3663125384381143,5,-0.5300025939941548,2.509998321533203,-3.404998779296875,-6.709999084472642,0.12000274658204546,2,0.006942779119668341,1.0296304250154922,128.30999755859378,2.2535044030023155,127.30999755859376,-1.1636391800007861,126.20999908447266,0.006942779119668341
6003,2015-05-21,125.0500030517578,127.0999984741211,124.31999969482422,126.41999816894531,1202600.0,-0.0134122047198596,1.0366323296797886,3.3414216598437263,48.94109442031714,44.843816764864236,0.5894642022637839,0.7636826850123555,0.2948958944287625,-3.9411853437055555,10.430442506458624,2.779998779296875,-1.8885259948548878,-0.6169971466064652,-5.609748174060442,4.375753880847512,-3.1133726603334395,1.8793783671205233,5.507284025006143,26.91629278960091,-14.054465404779712,2.4963755137269867,5,1.139995574951186,4.209995269775405,-1.402503967285142,-5.01000213623044,-3.0200042724609233,3,0.023910357148391626,2.526585040432295,126.75,1.0296304250154922,128.30999755859378,2.2535044030023155,127.30999755859376,0.023910357148391626
6004,2015-05-22,125.08000183105469,125.95999908447266,124.33000183105469,124.91000366210938,1174000.0,0.0002398942708099483,-1.4511203148124778,-0.12408669696159544,47.588929230546576,45.9891732533999,0.21701890903511867,0.09925197852896872,0.32741997788778576,-3.9270341371941413,8.711463806093725,1.6299972534179688,-1.4056915538772756,-0.18099861145019247,-3.696609943167573,3.3346127202672022,-1.9388042773088898,1.5768070544085049,5.286539437035316,15.735052766093224,-22.19225917041735,1.757805665858694,5,1.1099967956542969,4.179996490478516,-0.8924999237060547,-5.0400009155273295,-1.5999984741210938,4,0.031579764074335825,1.0366323296797886,125.0500030517578,2.526585040432295,126.75,1.0296304250154922,128.30999755859378,0.031579764074335825
6005,2015-05-26,122.62999725341795,125.6999969482422,122.33999633789062,124.8000030517578,1139400.0,-0.019587500333953844,-1.4436300281038728,-12.76487747957993,51.016940495225455,47.66028034582633,2.7264224618916444,2.251192977585319,2.790522992757886,-1.436459046034102,8.244311868142873,3.3600006103515767,-1.4970013771182806,-2.3685031890869226,-5.844515511304408,1.1075091331305629,-4.106509350195665,-0.6304970279781799,7.5496131221715785,4.258458436029368,-35.37469491701289,1.7380061611087412,5,3.56000137329103,6.630001068115249,2.3100051879882955,-2.5899963378905966,3.5600051879882812,1,0.07330994100237564,-1.4511203148124778,125.08000183105469,1.0366323296797886,125.0500030517578,2.526585040432295,126.75,0.07330994100237564
6006,2015-05-27,127.8000030517578,127.9000015258789,121.80999755859376,123.2300033569336,1387100.0,0.04215938933486152,1.5534625799527462,-2.1059850154872715,58.699541118732576,50.55097996358239,-2.0790418074778785,-2.8831240701128564,-2.426285941791903,-6.529830641792444,8.47650830439207,6.090003967285142,-1.7701487540851417,2.685002517700184,-1.0070173648989709,6.3770224002993245,0.8389925764006136,4.531012458999754,2.196415049181283,96.92565044288756,52.794377149829636,1.8460099412995727,5,-2.7150077819824077,1.4599952697754048,-2.3075008392333842,-7.76000213623044,3.459991455078139,2,0.014006206912279051,-1.4436300281038728,122.62999725341795,-1.4511203148124778,125.08000183105469,1.0366323296797886,125.0500030517578,0.014006206912279051
6007,2015-05-28,127.4000015258789,128.24000549316406,126.36000061035156,126.75,799100.0,-0.0031299023186790453,-1.6293768973446512,0.14223229087193845,54.47278030913138,52.95978588004948,-1.5470003882698364,-2.315139147111509,-2.12447812705733,-6.122922568574893,8.899728982274551,1.8800048828125,-1.1767475997295094,2.103001022338873,-1.6658472021355237,5.8718492468132695,0.21857691010167457,3.987425134576071,2.416888145902732,86.93619081293885,41.54551697750988,1.8844241122371959,5,-1.9200057983398438,1.8599967956542969,-0.2975025177001953,-5.834999084472656,1.4300003051758097,3,0.007456864727303447,1.5534625799527462,127.8000030517578,-1.4436300281038728,122.62999725341795,-1.4511203148124778,125.08000183105469,0.007456864727303447
6008,2015-05-29,128.28999328613278,128.8699951171875,125.66999816894531,126.91999816894531,1212800.0,0.006985806511729864,1.529643076848819,2.107679847881924,51.774173502361364,53.493922008998624,-1.796628210602563,-2.962435641519818,-3.1249786078801662,-6.968189408177025,9.6433054535571,3.1999969482421875,-0.4800157938914822,2.742493057250954,-1.1265402248075702,6.611526339309478,0.8079764162216918,4.677009698280216,1.3509585250745602,91.78467377302826,46.36487810834394,1.9345166410292625,5,-2.8099975585937216,0.970005035400419,-0.8449935913085653,-6.724990844726534,-0.8099899291991903,4,-0.01106859937535154,-1.6293768973446512,127.4000015258789,1.5534625799527462,127.8000030517578,-1.4436300281038728,122.62999725341795,-0.01106859937535154
6009,2015-06-01,126.8000030517578,128.97999572753906,126.11000061035156,128.47999572753906,946900.0,-0.01161423581223342,1.14179325423034,-1.226276396685414,55.92335374707996,53.76220967166947,-0.2393106491004744,-1.4523998475978317,-1.9088707057459828,-5.383085010872861,10.43511310974505,2.8699951171875,0.20663619658367338,1.1925025939941207,-2.71696620180235,5.101971389790592,-0.7622318039041147,3.147236991892356,2.668529656086733,69.59563134585933,21.12893053494826,1.9547343978982383,6,-1.3200073242187358,1.6799964904785298,1.484996795654311,-4.470001220703111,-5.2600021362304545,0,-0.03761832931907649,1.529643076848819,128.28999328613278,-1.6293768973446512,127.4000015258789,1.5534625799527462,127.8000030517578,-0.03761832931907649
6010,2015-06-02,124.8000030517578,127.5,123.3000030517578,126.27999877929688,1341800.0,-0.01577287028284713,1.1428565867785718,0.8809536784741154,51.442311513121865,52.93157077029141,1.527876533275517,0.452670696349756,-0.10686682954089122,-3.351326772119492,10.396122632674551,4.199996948242202,1.0709536389493195,-0.7324974060058764,-4.643581169611778,3.1785863576000253,-2.68803928780882,1.2230444757970673,4.499558934791182,41.70162143296422,-8.920247726576925,1.955541881802949,6,0.594993591308608,3.24499893188478,3.484996795654311,-2.4350013732910014,-3.910003662109361,1,-0.01057692037296476,1.14179325423034,126.8000030517578,1.529643076848819,128.28999328613278,-1.6293768973446512,127.4000015258789,-0.01057692037296476
6011,2015-06-03,126.91999816894531,126.9800033569336,124.12999725341795,124.37999725341795,935700.0,0.016987139946689656,1.1428526357151774,-1.7162217892012757,52.73011468204528,52.509915446506845,-0.9052186061088321,-1.3614475960524999,-2.236346253787673,-5.479764789745872,10.858603761912109,2.850006103515639,1.2499419007465065,1.1489978790283146,-2.4639887686901716,4.761984526746801,-0.6574954448309285,2.9554912028875577,2.21397251073401,63.732390582521234,11.576620544640704,1.8064933238592418,6,-1.5250015258789062,-0.7000007629394673,1.3650016784667969,-4.554996490478516,-3.970001220703111,2,-0.005751621005914087,1.1428565867785718,124.8000030517578,1.14179325423034,126.8000030517578,1.529643076848819,128.28999328613278,-0.005751621005914087
6012,2015-06-04,126.94000244140624,127.91999816894531,125.45999908447266,125.83999633789062,1221400.0,0.00015761324259000453,-1.645159437886084,0.43307311300209755,58.51340782933352,53.57350582528644,-1.0006675719509417,-1.1232170537868598,-2.219052794613006,-5.480079136909055,11.424753984867989,2.4599990844726562,1.1299458934751385,0.9685020446777202,-2.4186633193046845,4.355667408660139,-0.7250806373134822,2.6620847266689225,2.0316887575408344,64.08457893209814,7.4199769749268825,1.6935826819912088,6,-1.5450057983398295,-0.7200050354003906,1.202497482299819,-4.190002441406236,-2.7000045776367188,3,0.03403176289856891,1.1428526357151774,126.91999816894531,1.1428565867785718,124.8000030517578,1.14179325423034,126.8000030517578,0.03403176289856891
6013,2015-06-05,127.3499984741211,127.9800033569336,125.02999877929688,126.0999984741211,707500.0,0.003229841065302441,1.3505921116622897,1.1363573311139001,52.80236098847637,54.152776020611974,-1.1735059484689856,-1.425135785478048,-2.40246185565951,-5.805529337005439,12.108179871925037,2.9500045776367188,0.7591165445212482,1.263498306274414,-2.1480247170752307,4.675021329624059,-0.4422632054004083,2.9692598179492364,1.4626588337083604,71.30282825243664,13.248790144901363,1.7057615116748244,6,-1.9550018310546875,-1.1300010681152486,0.5975017547607422,-4.599998474121094,2.090003967285128,4,0.01162154200759069,-1.645159437886084,126.94000244140624,1.1428526357151774,126.91999816894531,1.1428565867785718,124.8000030517578,0.01162154200759069
6014,2015-06-08,125.5199966430664,127.2699966430664,124.94000244140624,127.0,892600.0,-0.014369861428985886,1.3069287859044953,-1.184002685546875,45.752249079818995,53.56781030778903,0.8107296131337733,0.2698466416753007,-0.3289386341340901,-3.9373295039063407,11.871111213844694,2.409996032714858,0.5066498259682248,-0.47200317382812784,-3.8335029261214686,2.889496578465213,-2.152753049974791,1.2087467023185354,3.1368074514677744,47.43575740483244,-9.842808219674446,1.68074987614667,6,-0.125,0.7000007629394389,1.9750041961669922,-0.9299964904785156,8.010002136230469,0,0.01561509533369998,1.3505921116622897,127.3499984741211,-1.645159437886084,126.94000244140624,1.1428526357151774,126.91999816894531,0.01561509533369998
6015,2015-06-09,124.08000183105469,125.83999633789062,122.88999938964844,125.76000213623048,781200.0,-0.011472234309458651,2.2065380995227453,1.1351327666287012,40.16736446195508,51.50867956814709,2.76925460482974,1.8022434104792353,1.2545337514163037,-2.4636096035619772,11.809437691455642,2.9499969482421875,0.5904264736621769,-1.9119979858398466,-5.273497738133187,1.4495017664534942,-3.59274786198651,-0.23124810969318332,4.424066114450142,23.37920459502036,-30.89532727910558,1.68074987614667,6,1.8549957275390625,2.1399955749511577,3.414999008178711,0.5099983215332031,9.819992065429688,1,-0.020470671164123377,1.3069287859044953,125.5199966430664,1.3505921116622897,127.3499984741211,-1.645159437886084,126.94000244140624,-0.020470671164123377
6016,2015-06-10,125.18000030517578,126.16000366210938,122.38999938964844,124.48999786376952,1291500.0,0.008865235798584559,1.8452764134484168,-0.41071566432487183,46.27078105864201,50.59734631809271,1.4064257589997595,0.8315114610552001,0.2844164997053582,-3.4816296058139216,11.790724481946341,3.7700042724609375,0.7484666242440312,-0.8669994354248018,-4.131371378054922,2.3973725072053185,-2.499185406739869,0.7651865358902654,3.1743862142802755,49.91053551760424,-2.2185478839725974,1.6321859713150635,6,0.5049972534179688,1.039997100830064,2.315000534057617,-0.5900001525878906,8.989997863769503,2,-0.03427065749375913,2.2065380995227453,124.08000183105469,1.3069287859044953,125.5199966430664,1.3505921116622897,127.3499984741211,-0.03427065749375913
6017,2015-06-11,126.3499984741211,126.87999725341795,125.1500015258789,125.86000061035156,1216100.0,0.009346526330827443,1.2322591442255384,0.7101393188854342,53.167633045123935,50.752175156177444,0.08026169786322157,-0.28787637654885145,-0.6336867545846872,-4.643126703723823,10.525421346845551,1.7299957275390483,1.0377624889837307,0.2614986419677763,-2.995759509814519,3.5187567937500717,-1.3671304339233643,1.8901277178589169,1.8577002478071734,70.84072046546098,14.881174755456392,1.6286290758911461,6,-0.6650009155273438,-0.13000106811524859,1.1075019836425781,-1.7099990844726562,7.120002746582031,3,-0.026909391111510583,1.8452764134484168,125.18000030517578,2.2065380995227453,124.08000183105469,1.3069287859044953,125.5199966430664,-0.026909391111510583
6018,2015-06-12,124.36000061035156,126.29000091552734,122.69000244140624,125.87000274658205,964300.0,-0.015749884351420218,2.063830477990006,-3.081650447645027,48.39857240600361,49.916088340502284,1.6250568457447372,1.907006651617337,1.6399220302737092,-2.6861314006072234,10.26609074300282,3.659996032714858,0.6238954028488166,-1.796499252319336,-4.831474980427373,1.2384764757887012,-3.3139871163733545,-0.27901138826531735,3.7039440699994657,40.36890019401812,-19.824554551194062,1.517487864054017,6,0.8250007629394531,1.8599967956542827,2.707500457763672,1.2299995422363281,6.6100006103515625,4,-0.000964962576335493,1.2322591442255384,126.3499984741211,1.8452764134484168,125.18000030517578,2.2065380995227453,124.08000183105469,-0.000964962576335493
6019,2015-06-15,123.5,124.54000091552734,121.38999938964844,123.6500015258789,998300.0,-0.006915411757242973,2.2642497697346315,0.09933861832365673,52.08234496223833,49.98720316818189,2.1989696493644146,2.691569291293476,2.7535972870377634,-1.8700577387062651,10.007360501446996,3.1500015258789062,0.3473576986981186,-2.5209999084472656,-5.779657802515345,0.7376579856208281,-4.150328855481305,-0.8916709614132259,4.423065719605333,38.433541555202055,-27.64415695923445,1.6293289470340448,6,1.1850013732910156,2.719997406005845,3.3500022888183594,2.0900001525878906,7.5200042724609375,0,0.04809718576037425,2.063830477990006,124.36000061035156,1.2322591442255384,126.3499984741211,1.8452764134484168,125.18000030517578,0.04809718576037425
6020,2015-06-16,123.33999633789062,124.97000122070312,123.0,123.5199966430664,603800.0,-0.001295576211411964,-3.581435579883074,1.1999898275774377,35.95713503281415,48.123538762711775,2.3804182369429014,2.676105983499454,3.13776398940729,-1.7906448994713742,9.62882672892708,1.970001220703125,0.06158169239461131,-2.4825035095214787,-5.890783311905324,0.9257762928623521,-4.186643410713401,-0.7783636083295562,4.4450080001839325,35.519083916424144,-25.555401306385114,1.704139901191918,6,1.3450050354003906,2.8500022888183594,2.7575035095214844,2.2500038146972656,7.510009765625,1,0.08261717807653146,2.2642497697346315,123.5,2.063830477990006,124.36000061035156,1.2322591442255384,126.3499984741211,0.08261717807653146
6021,2015-06-17,124.0500030517578,125.0,122.86000061035156,123.56999969482422,782500.0,0.005756500202271031,-1.25262912739874,-2.6666807951510254,39.65409912005019,46.028060017235845,1.363920623895126,1.7187064188388916,2.5932241879477544,-2.5503087348695743,8.97427230544063,2.1399993896484375,-0.23823041007452161,-1.559497070312517,-4.84341275681949,1.7244186161944555,-3.201454913565996,0.0824607729409621,3.599701132416598,48.45181597726454,-8.965043316046895,1.6419578432534836,6,0.6349983215332173,2.139995574951186,2.244997024536147,1.5399971008300923,1.4499969482422017,2,0.07940339058772006,-3.581435579883074,123.33999633789062,2.2642497697346315,123.5,2.063830477990006,124.36000061035156,0.07940339058772006
6022,2015-06-18,127.62999725341795,127.75,123.94000244140624,124.62000274658205,1410700.0,0.028859283463027907,1.3446138822115472,6.270778033855328,48.252127483748154,45.52247851671049,-2.355623890388898,-1.8888211455106898,-0.8833215748232419,-6.152461527133212,8.441827757060913,3.809997558593764,-0.18406529695955953,1.976497268676738,-1.3941948217227065,5.347189359076168,0.2911512234770157,3.66184331387646,-6.610000610351548,98.1131645429919,43.18289788227875,1.6853460451997173,6,-3.059997558593736,-1.4399986267089702,-0.582496643066392,-2.039997100830064,-4.399993896484361,3,0.05124187930946755,-1.25262912739874,124.0500030517578,-3.581435579883074,123.33999633789062,2.2642497697346315,123.5,0.05124187930946755
6023,2015-06-19,128.03999328613278,129.25999450683594,126.54000091552734,127.45999908447266,1925600.0,0.0032123798600478537,-1.247937375667207,0.19268945519432684,53.48312102456835,46.381464288349314,-2.96975241046232,-2.1748341779160683,-1.2426122010571987,-6.559304563171594,7.919455555253194,2.7199935913085938,-0.31916418731051976,2.236993789672823,-1.2829217056860216,5.756909285031668,0.4770360419934008,3.9969515373522455,-6.8853965759277,84.49806889919462,30.124825801810495,1.759957747679422,6,-2.7149963378905966,-2.899997711181612,-0.4399929046630575,-2.4499931335448935,0.260009765625,4,0.04240868649872409,1.3446138822115472,127.62999725341795,-1.25262912739874,124.0500030517578,-3.581435579883074,123.33999633789062,0.04240868649872409
6024,2015-06-22,129.02999877929688,129.24000549316406,126.56999969482422,127.98999786376952,887700.0,0.007732002070257149,2.657506257609724,1.7931229528683987,62.596776113760306,48.87362113854989,-3.8101856590012204,-3.0079626778573356,-2.260596277513571,-7.50188745109331,7.368853710564369,2.6700057983398438,-0.5996931558889855,3.0294994354248104,-0.7530713737753274,6.812070244624948,1.1382140308247415,4.920784840024879,-7.551186157226553,96.40631332999547,38.7600656499869,1.8912854046000709,6,-3.7050018310546875,-3.7050018310546875,-1.2900009155273438,-3.4399986267089844,-3.4099960327148295,0,0.015035282180577036,-1.247937375667207,128.03999328613278,1.3446138822115472,127.62999725341795,-1.25262912739874,124.0500030517578,0.015035282180577036
6025,2015-06-23,131.6199951171875,131.77000427246094,129.38999938964844,129.57000732421878,1333100.0,0.020072823082954327,1.0255308096876825,1.9711403733997916,63.615290973530506,50.800788906870835,-5.831389636855036,-5.154175311544208,-4.827774926758607,-9.915232894974196,7.50411975214581,2.7400054931640625,-0.6823700989640855,5.169995880126947,0.9612407328445158,9.378751027409365,3.0656183064857316,7.274373453768163,-9.82993521972655,98.31639625568994,39.728160872327294,2.104377573641211,6,-5.0399932861328125,-5.0399932861328125,-3.8799972534179688,-6.029994964599609,3.840011596679716,1,-0.004558508334484901,2.657506257609724,129.02999877929688,-1.247937375667207,128.03999328613278,1.3446138822115472,127.62999725341795,-0.004558508334484901
6026,2015-06-24,129.58999633789062,132.97999572753906,129.05000305175778,131.67999267578122,1147600.0,-0.015423179263070685,-1.4795040144790539,-1.019516479590318,56.87596109838009,51.212825357232624,-3.475537013500883,-3.144414682657782,-2.8277355990619384,-7.654725575882168,7.329325113980454,3.9299926757812784,-0.48717816589081053,3.050497436523443,-1.350855517470336,7.451850390517222,0.8498209595265394,5.251173913520333,-7.201139777929683,62.49997890099509,4.416683841038896,2.200676476996891,6,-2.404998779296875,-2.404998779296875,-1.8499984741210938,-3.9999961853027344,5.410003662109375,2,0.00972304808420299,1.0255308096876825,131.6199951171875,2.657506257609724,129.02999877929688,-1.247937375667207,128.03999328613278,0.00972304808420299
6027,2015-06-25,128.35000610351562,130.83999633789062,127.88999938964844,130.27000427246094,1201700.0,-0.009568564468061758,-1.0774541566598432,0.9186610206614713,52.48758324492464,51.66715989489052,-2.1478836605013214,-1.9284773143477594,-1.6478831724086973,-6.205702965499782,6.9440070702380705,2.9499969482421875,-0.03544314356329892,1.7630069732665987,-2.6975549054091914,6.223568851942389,-0.46727396607130345,3.993287912604501,-5.113858410148438,28.105693262552084,-27.136152062763568,2.2302809393378973,6,-1.165008544921875,-1.165008544921875,-0.6100082397460938,-2.7600059509277344,8.639999389648438,3,-0.022204954951206335,-1.4795040144790539,129.58999633789062,1.0255308096876825,131.6199951171875,2.657506257609724,129.02999877929688,-0.022204954951206335
6028,2015-06-26,126.87000274658205,131.0,126.86000061035156,130.5,4661800.0,-0.01153099561008153,-1.2684918679049273,1.8906253725293778,53.417739611460746,51.81553707813745,-0.30664024779061094,-0.5905905134500102,-0.23807362043397973,-4.483872070673456,6.595424992993733,4.1399993896484375,0.16054430922228846,0.35400314331056393,-4.037088115240024,4.745094401861152,-1.8415424859647231,2.549548772585865,-2.8543472104811087,4.680237713513304,-49.419588176158626,2.1955456292752977,6,1.049995422363267,0.31499481201170454,0.8699951171874858,-1.2800025939941548,13.430000305175739,4,-0.028690780411814165,-1.0774541566598432,128.35000610351562,-1.4795040144790539,129.58999633789062,1.0255308096876825,131.6199951171875,-0.028690780411814165
6029,2015-06-29,122.02999877929688,126.47000122070312,121.83999633789062,125.8000030517578,1289000.0,-0.03814931711598435,-1.2313227318687379,1.0385694559165686,45.57234645303917,52.8838939026069,4.808590037357931,4.083075295521809,4.5988088719233815,0.563488269771824,6.310501107022056,5.0300064086914205,-0.025828777240377576,-4.247500610351565,-9.070556858926324,0.575555638223193,-6.659028734638952,-1.835972486064179,10.949996948242188,1.7055875387462314,-53.955313727663864,2.4115281242873814,6,5.379997253417969,5.154998779296875,5.694999694824219,3.5600013732910156,19.19000244140625,0,0.051380843523573416,-1.2684918679049273,126.87000274658205,-1.0774541566598432,128.35000610351562,-1.4795040144790539,129.58999633789062,0.051380843523573416
6030,2015-06-30,123.4800033569336,125.16000366210938,122.38999938964844,124.33000183105469,1501400.0,0.011882361649934836,1.2071728405944235,0.2254635307259865,46.38298521650598,53.631547913324205,3.777811205942484,2.6657854017619655,3.1469933308374607,-0.705666886131695,6.725812641064083,3.1300048828125,0.09348316849192884,-2.7314960479736357,-7.674321974297442,2.2113298783501705,-5.202909011135546,-0.2600830848117255,9.277192382812501,14.721787333012818,-39.94529653545992,2.4714129631619066,6,3.92999267578125,3.7049942016601562,4.2449951171875,2.109996795654297,15.959999084472628,1,0.017330736406465208,-1.2313227318687379,122.02999877929688,-1.2684918679049273,126.87000274658205,-1.0774541566598432,128.35000610351562,0.017330736406465208
6031,2015-07-01,126.19000244140624,126.6500015258789,124.0999984741211,124.11000061035156,1450800.0,0.021946865976663954,-1.4285672765320507,-2.447065370564829,49.68051911568492,53.79025809465051,1.568208139321328,-0.10720361543515367,0.2522543923602285,-3.1704383885417826,7.005297739994712,3.1699981689453125,0.26324705374041457,0.015002822875956667,-4.916562650531446,4.946568296283374,-2.450779913827759,2.4807855595796724,6.348849310302754,47.489130615848325,-4.920095364191759,2.4657827367037086,7,1.219993591308608,0.9949951171875142,1.534996032714858,-0.6000022888183452,11.550003051757827,2,0.07346068700462483,1.2071728405944235,123.4800033569336,-1.2313227318687379,122.02999877929688,-1.2684918679049273,126.87000274658205,0.07346068700462483
6032,2015-07-02,131.25999450683594,132.0,126.0,127.0199966430664,3660500.0,0.04017744644853183,1.0978988519913089,2.0384587169423902,62.2688390729253,54.7664489889124,-3.2773689921017137,-5.098353774940534,-4.968327655767439,-7.950777038204478,7.274752907403767,6.0,0.9416021411526572,4.868995285034174,-0.5572650868340929,10.295255656902427,2.1558650991000547,7.5821254709683075,1.0648801365966847,92.7164839917939,37.18210092008196,2.7131301859341286,7,-3.8499984741210938,-4.0749969482421875,-4.087497711181641,-5.669994354248047,8.370010375976562,3,0.028493110236792463,-1.4285672765320507,126.19000244140624,1.2071728405944235,123.4800033569336,-1.2313227318687379,122.02999877929688,0.028493110236792463
6033,2015-07-06,128.83000183105472,130.6199951171875,126.9000015258789,128.94999694824222,2264600.0,-0.018512820184939716,1.1502906233186978,-0.028300749444439447,58.97609318298277,54.364150885492684,-0.8085571376314249,-2.6897002205505203,-2.816013194124892,-5.251102597360699,7.674786633141798,4.359992980957031,1.495881288851976,2.3650024414062756,-3.155866414239341,7.885871297051892,-0.39543198641652566,5.125436869229077,3.285175246267073,68.79924186673824,10.643116860986936,2.7604344278228066,7,-1.4200057983398722,-1.645004272460966,-1.460004806518583,-3.2400016784668253,7.039993286132784,0,0.06333931185385078,1.0978988519913089,131.25999450683594,-1.4285672765320507,126.19000244140624,1.2071728405944235,123.4800033569336,0.06333931185385078
6034,2015-07-07,127.4800033569336,129.46000671386722,125.58999633789062,129.0,1566900.0,-0.010478913722996697,2.1721265598763786,12.667154120040692,56.70338314925679,53.596161127240045,0.33352642292148005,-1.2493910031480056,-1.68064146983005,-3.639568468142272,7.988767276409178,3.870010375976591,1.610775238871426,0.9170036315917969,-4.602818789703548,6.436826052887156,-1.8429075790558898,3.6769148422394693,4.519996643066406,52.96569868895096,-7.721163132013935,2.759911210647677,7,-0.07000732421875,-0.29500579833984375,-0.11000633239746094,-1.8900032043457031,10.159996032714844,1,0.10056478943547909,1.1502906233186978,128.83000183105472,1.0978988519913089,131.25999450683594,-1.4285672765320507,126.19000244140624,0.10056478943547909
6035,2015-07-08,121.54000091552734,126.86000061035156,120.94000244140624,126.63999938964844,1994100.0,-0.04659556232340789,1.1371831013070552,3.3552695641698747,46.52450334427988,52.445999154562244,5.244868115506421,4.733239819708913,4.142791466174643,2.5139572330684956,8.371935959990706,6.540000915527358,1.4252679397779957,-4.895998764038083,-10.762365813231298,0.9703682851551463,-7.829182288634684,-1.9628152394414684,10.25679901123047,5.424942193182504,-54.46282587852419,2.9331835245966125,7,4.930000305175781,5.4199981689453125,5.439996719360352,4.049999237060547,15.829994201660156,2,0.1619220022785237,2.1721265598763786,127.4800033569336,1.1502906233186978,128.83000183105472,1.0978988519913089,131.25999450683594,0.1619220022785237
6036,2015-07-09,120.88999938964844,123.9000015258789,120.87999725341795,123.01000213623048,1660300.0,-0.0053480460834509636,-1.8224246421504597,0.4156869374254853,39.84327772549208,51.04107631906974,5.063471730908404,5.318024117699906,4.743960263402542,3.3115223102146985,8.648024334041438,3.0200042724609517,0.9297895530540359,-5.331500244140628,-11.684752632689623,1.021752144408353,-8.508126438415132,-2.1548740498661374,10.47252863769532,0.08994724604323787,-52.69211837758511,3.176626194274492,7,5.549999237060547,6.039997100830078,5.829999923706055,4.700000762939453,15.990005493164062,3,0.15344530685262114,1.1371831013070552,121.54000091552734,2.1721265598763786,127.4800033569336,1.1502906233186978,128.83000183105472,0.15344530685262114
6037,2015-07-10,122.9499969482422,123.38999938964844,121.1999969482422,122.75,1520500.0,0.017040264446970932,3.055553200808123,-0.09433806091272519,42.693083117718416,49.84944781976503,2.4104089304943273,3.1518433522947333,2.7131873182535884,1.4167166752908145,9.150818675846564,2.5,0.20137417277837244,-3.1015026092529183,-9.620080803204516,3.4170755846986793,-6.36079170622871,0.1577864877228734,7.783579232666014,21.252568263121997,-26.380911080543452,3.259289096975798,7,3.4900016784667827,3.979999542236314,2.857500076293931,2.640003204345689,16.66000366210936,4,0.12029287443697911,-1.8224246421504597,120.88999938964844,1.1371831013070552,121.54000091552734,2.1721265598763786,127.4800033569336,0.12029287443697911
6038,2015-07-13,124.23999786376952,124.55999755859376,123.0,123.80999755859376,1067000.0,0.010492077653896592,1.9158841187333266,2.1500343327989726,43.18246033223173,49.5839049174531,0.7913252437797951,1.952496691654531,1.483477798084735,0.29837165081507067,8.909313075127546,1.6100006103515625,-0.27734771271084924,-1.805501556396493,-8.33085280890414,4.7198496961111545,-5.068177182650302,1.4571740698573308,5.902363581489297,39.1608030951475,-2.2080962658623804,3.262675626253821,7,2.2000007629394673,2.6899986267089986,1.5674991607666158,1.3500022888183736,15.51999664306642,0,0.12387320737012808,3.055553200808123,122.9499969482422,-1.8224246421504597,120.88999938964844,1.1371831013070552,121.54000091552734,0.12387320737012808
6039,2015-07-14,129.44000244140622,129.83000183105472,123.23999786376952,124.98999786376952,1784700.0,0.04185451277404684,1.5200763814227625,10.348840510282583,47.111826656229944,49.66488729964465,-3.628620392936469,-2.9298981478166297,-3.6693597658281476,-4.672449164727823,8.597131947795889,6.590003967285199,-0.46899075886307173,3.0975028991698963,-3.4805290351721396,9.675534833511932,-0.19151306800111456,6.386518866340907,-8.560005187988267,95.64246714886627,58.93748991268251,3.2890159671710175,7,-3.000003814697237,-2.510005950927706,-3.6325054168700888,-3.850002288818331,12.039993286132841,1,0.049675467819092045,1.9158841187333266,124.23999786376952,3.055553200808123,122.9499969482422,-1.8224246421504597,120.88999938964844,0.049675467819092045
6040,2015-07-15,133.52999877929688,136.36000061035156,130.25,130.53999328613278,3082400.0,0.031597622533591,-2.422977137410616,0.6719106555957779,54.94975332894738,50.25035776778492,-6.865036865835862,-6.553335602187786,-7.686257185905546,-8.61317375029985,8.82495622063481,6.919998168945341,-0.4772137366057052,6.677999114990229,-0.4743020519387926,13.830300281919264,3.101848531525718,10.25414969845474,-12.471001434326183,81.71833838920254,46.28201307007713,3.5761505834645146,7,-4.909999847412109,-4.909999847412109,-7.722501754760742,-7.939998626708984,-0.6199951171875,2,0.030779604942142713,1.5200763814227625,129.44000244140622,1.9158841187333266,124.23999786376952,3.055553200808123,122.9499969482422,0.030779604942142713
6041,2015-07-16,133.89999389648438,134.32000732421878,133.1199951171875,133.49000549316406,2004200.0,0.0027708763616409726,-1.0869611368371266,0.1371196154179816,57.12816444532938,49.679171698052045,-6.734568338280198,-6.47977946101102,-7.843559446606406,-8.806439157813628,9.02849942929829,1.2000122070312784,0.13670790503627472,6.555494689941412,-1.121677604933467,14.23266698481629,2.7169085425039725,10.394080837378851,-12.228956420898442,83.77304670436403,45.45101043220504,3.8385861474374394,7,-5.279994964599609,-5.279994964599609,-7.82249641418457,-8.309993743896484,-8.42999267578125,3,0.025914872134988443,-2.422977137410616,133.52999877929688,1.5200763814227625,129.44000244140622,1.9158841187333266,124.23999786376952,0.025914872134988443
6042,2015-07-17,134.16999816894528,134.47999572753906,132.27999877929688,134.28999328613278,1276700.0,0.0020164621715341724,7.79998779296775,-0.2926792958427928,59.676559733092446,49.75700131473089,-7.317938234959428,-6.571632481182107,-7.918493662498378,-8.893155961174202,10.038121555863773,2.1999969482421875,0.6941425728669799,6.498498916625948,-1.7646402213823933,14.761638054634275,2.3669293476217774,10.630068485630119,-11.911402167968731,83.60776690601776,39.33535126663948,4.1315695690041645,7,-5.5499992370605185,-5.5499992370605185,-8.21750068664548,-8.579998016357393,-14.900001525878878,4,0.020198306259606724,-1.0869611368371266,133.89999389648438,-2.422977137410616,133.52999877929688,1.5200763814227625,129.44000244140622,0.020198306259606724
6043,2015-07-20,133.47000122070312,135.14999389648438,132.94999694824222,134.67999267578122,1045600.0,-0.005217239008684538,1.0465145987991389,10.083672431332419,67.03395922566389,50.90484310099834,-6.582791404927718,-5.738174090089416,-7.095883242666048,-8.042738117660491,11.045516569937043,2.199996948242159,0.9857373924980379,5.527001571655276,-3.134347088161519,14.188350231472072,1.1963272417468716,9.857675901563681,-10.647349035351567,77.97257023897099,27.146043231514568,4.3306743299083985,7,-4.850002288818359,-4.850002288818359,-7.51750373840332,-7.880001068115234,-12.300003051757812,0,0.046002842088054496,7.79998779296775,134.16999816894528,-1.0869611368371266,133.89999389648438,-2.422977137410616,133.52999877929688,0.046002842088054496
6044,2015-07-21,130.97000122070312,133.88999938964844,129.91000366210938,133.66000366210938,1046800.0,-0.018730800757737698,1.5269863106598591,2.223158213321952,60.814325379856164,52.49260110495127,-3.951182502870779,-3.2521198052802163,-4.5758734787986555,-5.423370453811614,11.807312651055751,3.9799957275390625,0.39772779997088037,2.9300014495849496,-5.825544808462382,11.685547707632281,-1.4477716794387163,7.3077745786086155,-7.605855098351569,16.434078451504234,-37.35008039477577,4.377773129023667,7,-2.3500022888183594,-2.3500022888183594,-5.2675018310546875,-5.380001068115234,-0.8600006103515625,1,0.06711455451023807,1.0465145987991389,133.47000122070312,7.79998779296775,134.16999816894528,-1.0869611368371266,133.89999389648438,0.06711455451023807
6045,2015-07-22,131.02000427246094,132.1199951171875,129.94000244140622,130.50999450683594,978500.0,0.00038179011446715094,-1.64242513917911,-0.18959453633744017,57.553963015199166,54.46045502602983,-2.8105938795634984,-3.5303818988911075,-4.497520832585309,-5.34388095738619,11.908581644590694,2.1799926757812784,0.06258090034071984,3.0100040435791016,-5.6978764105273,11.717884497685503,-1.343936183474085,7.363944270632302,-7.1360239705893775,21.18325723337837,-32.017577277221164,4.353940227053198,7,-2.2400054931640625,-2.400005340576172,-5.5675048828125,-5.430004119873047,2.7299957275390625,2,0.07983507185151817,1.5269863106598591,130.97000122070312,1.0465145987991389,133.47000122070312,7.79998779296775,134.16999816894528,0.07983507185151817
6046,2015-07-23,130.85000610351562,131.94999694824222,129.92999267578122,131.71000671386722,869900.0,-0.0012974978125614989,2.0149743216005582,-1.6862434179033587,49.24272529831307,55.188193046095904,-1.2060167182089856,-3.4373833746697073,-4.1984959428054935,-5.055879793337098,11.70549796597809,2.0200042724609943,-0.10834254163600576,2.7770053863525277,-5.996987030801193,11.550997803506249,-1.6099908222243187,7.164001594929388,-6.466984989304862,17.939011321809627,-29.01321113308642,4.386996208576859,7,-1.1700057983398438,-2.2300071716308594,-5.412506103515625,-4.940006256103516,3.199996948242159,3,0.015743198032135197,-1.64242513917911,131.02000427246094,1.5269863106598591,130.97000122070312,1.0465145987991389,133.47000122070312,0.015743198032135197
6047,2015-07-24,125.5,130.69999694824222,124.62000274658205,130.02000427246094,1362800.0,-0.04088655601042335,1.0680288879488937,5.255815191355551,44.4481473472658,55.328824936655245,5.077723669372062,1.7793900784487278,1.1746071555405138,0.3287273466423244,11.498832870784854,6.2300033569335795,0.4805398457851311,-2.4305004119873104,-11.277818803386282,6.416817979411675,-6.854159607686796,1.9931587837121754,10.860000610351562,8.357055964155457,-34.35149632585525,4.42365919569949,7,4.299999237060547,3.1199989318847656,-0.0625,0.8050003051757812,2.0199966430664062,4,-0.00023903409798309294,2.0149743216005582,130.85000610351562,-1.64242513917911,131.02000427246094,1.5269863106598591,130.97000122070312,-0.00023903409798309294
6048,2015-07-27,123.2300033569336,125.3499984741211,121.30999755859376,124.23999786376952,2042300.0,-0.018087622653915614,1.501551863417114,0.22344990091923675,43.12520301443734,54.885866754233845,8.034276038675188,3.9660461867600105,3.5230388970653337,2.6758822867272443,11.864415233904197,4.190002441406236,1.3959639694421355,-4.518497085571283,-13.604217407536822,4.5672232363942555,-9.061357246554053,0.02436307541148608,12.895197296142584,15.262365014925134,-25.06855028976017,4.542860160982768,7,5.6049957275390625,5.389995574951172,2.149995803833008,4.579998016357422,0.80999755859375,0,-0.03213508566089296,1.0680288879488937,125.5,2.0149743216005582,130.85000610351562,-1.64242513917911,131.02000427246094,-0.03213508566089296
6049,2015-07-28,128.30000305175778,128.55999755859378,122.41000366210938,124.47000122070312,1944900.0,0.041142575320224806,1.8275893517982185,-3.792101645238804,61.25166766013029,55.58607945769861,3.1129181863479403,-0.6431083370269306,-1.5114783952796955,-2.39702691824354,11.68868634892457,6.149993896484403,2.255498292061958,0.2380023956298487,-8.440479603329095,8.916484394588807,-4.101238603849623,4.5772433951093205,7.232589477539108,64.6624150956177,19.09341420599202,4.339240999479478,7,-0.07000732421872158,0.31999588012698155,-3.0675067901611044,0.6149978637695597,0.6999969482422159,1,-0.05557291280761811,1.501551863417114,123.2300033569336,1.0680288879488937,125.5,2.0149743216005582,130.85000610351562,-0.05557291280761811
6050,2015-07-29,125.62000274658205,128.97999572753906,125.2699966430664,128.27999877929688,1785300.0,-0.020888544360319283,-1.2083273728834727,-0.694515603399164,57.37449859985032,55.61344991931205,5.087940094516725,2.3246201173217145,1.1381323809365966,0.2743499438938244,11.471087215416333,3.7099990844726562,3.005165533508304,-2.548997879028306,-11.040367011093835,5.942371253037209,-6.7946824450610706,1.6966866870044583,9.343685983886715,40.5075698799517,-10.367500933318922,4.24568456603276,7,2.609992980957017,2.99999618530272,-0.29500579833985796,3.6399955749511577,0.9099960327148295,2,0.03574269834102273,1.8275893517982185,128.30000305175778,1.501551863417114,123.2300033569336,1.0680288879488937,125.5,0.03574269834102273
6051,2015-07-30,135.46000671386722,135.89999389648438,121.1500015258789,126.08999633789062,3099800.0,0.07833150574861691,1.8780515762724732,-3.522565545488211,65.69637120397005,56.28231786052066,-5.037222445255509,-7.151975443929871,-8.650783896849717,-9.527364957549395,12.154582378994409,14.749992370605469,3.4918878033863336,6.827505874633829,-2.203861664828679,15.858873414096323,2.311822104902575,11.343189644365083,-14.150009155273452,97.01703450712294,40.64362608151366,4.515683769731248,7,-6.935009002685575,-6.84000778198245,-8.880004882812528,-6.200008392334013,-8.470008850097699,3,-0.012623701676608312,-1.2083273728834727,125.62000274658205,1.8275893517982185,128.30000305175778,1.501551863417114,123.2300033569336,-0.012623701676608312
6052,2015-07-31,135.0,136.0,133.02000427246094,134.88999938964844,1545500.0,-0.003395885804427068,1.8246396829643985,0.011739646589249125,63.787799659434306,55.92163346427294,-4.969717360368207,-6.743134607434911,-8.093690415992796,-8.986008610563744,12.307090843586842,2.9799957275390625,3.294834878581014,6.18049888610841,-3.2269845716802763,15.587982343897096,1.4767571572140525,10.884240615002753,-13.849998474121094,93.26599257405522,33.28125188195814,4.703741728894344,7,-6.424999237060547,-6.380001068115234,-7.81500244140625,-5.740001678466797,-1.8899993896484375,4,-0.007037014431423794,1.8780515762724732,135.46000671386722,-1.2083273728834727,125.62000274658205,1.8275893517982185,128.30000305175778,-0.007037014431423794
6053,2015-08-03,136.99000549316406,139.14999389648438,134.67999267578122,134.8800048828125,2161100.0,0.014740781430844896,-2.5617184507923576,19.181717297822168,60.541748602911625,55.891347155723544,-7.1609514160426215,-8.527687418253436,-9.906679018166301,-10.858316085121203,12.649495604069639,4.470001220703153,3.0014314394004202,7.7625041961669865,-2.329767858795776,17.854776251129735,2.7163681686856194,12.808640223648354,-15.840003967285156,88.0000593397604,31.18217476031738,5.046136027481374,8,-6.840007781982422,-6.975009918212891,-9.805007934570312,-7.730007171630859,-7.040008544921847,0,-0.06912919534535111,1.8246396829643985,135.0,1.8780515762724732,135.46000671386722,-1.2083273728834727,125.62000274658205,-0.06912919534535111
6054,2015-08-04,140.30000305175778,141.83999633789062,137.1300048828125,137.80999755859378,2013800.0,0.024162328825944046,-1.4467546261984123,1.1800970487629991,59.66314810079769,56.12570105412338,-10.066956725813185,-11.413156345913706,-12.998514618401174,-14.040871217656758,13.53251498423682,4.8499908447265625,2.6425424164283697,10.431501770019509,-0.7618723395898996,21.62487587962893,4.834814715214804,16.028188824824213,-18.070001983642555,92.55682130360522,37.28222554703166,5.59668705480471,8,-8.805004119873018,-8.940006256103487,-12.747505187988253,-11.040004730224581,-8.300003051757784,1,-0.1158945244657763,-2.5617184507923576,136.99000549316406,1.8246396829643985,135.0,1.8780515762724732,135.46000671386722,-0.1158945244657763
6055,2015-08-05,141.22000122070312,143.16000366210938,139.75999450683594,141.58999633789062,1374000.0,0.00655736385555139,-1.0668694982700566,-0.14859208873364926,60.28668326062756,57.35280749438055,-10.491188232983518,-11.365918957224949,-13.606179288635275,-14.83780076699351,14.532210520751127,3.4000091552734375,2.0865897283238155,10.367499923706049,-1.197080535725945,21.932080383138043,4.585209693990038,16.149790153422046,-17.421200531005866,91.18581438839195,37.88371246825842,5.782290229715999,8,-9.064998626708984,-9.200000762939453,-13.922504425048828,-11.960002899169922,-7.160003662109347,2,-0.08653166063640882,-1.4467546261984123,140.30000305175778,-2.5617184507923576,136.99000549316406,1.8246396829643985,135.0,-0.08653166063640882
6056,2015-08-06,139.44000244140622,142.36000061035156,137.22000122070312,141.25,1570300.0,-0.012604438209252389,1.5508689561167694,4.891949851534224,57.10434433098521,58.75905160368271,-8.230033895428534,-8.564027346405794,-11.694761350823313,-13.003392075556008,15.346680049774546,5.1399993896484375,1.9185499444447487,7.660000991821249,-3.5090476573228955,18.829049640965394,2.075476667249177,13.244525316393322,-13.705081454467745,63.313595220717964,13.27303524830851,5.584524324572073,8,-7.284999847412081,-7.42000198364255,-12.142505645751925,-10.180004119873018,-4.589996337890597,3,-0.09258464885307383,-1.0668694982700566,141.22000122070312,-1.4467546261984123,140.30000305175778,-2.5617184507923576,136.99000549316406,-0.09258464885307383
6057,2015-08-07,137.74000549316406,139.5,136.02999877929688,138.94000244140622,2440800.0,-0.0121916015381347,1.991390593450537,0.6629826336199368,55.60514960939675,60.14571233645598,-5.153107160972922,-6.007179076217568,-9.867494561141967,-11.280991434449447,16.10370047807301,3.470001220703125,1.8858788512482647,5.220503616333019,-5.433547036830333,15.874554269496372,-0.10652171024864288,10.547528942914695,-10.26257623870849,36.08501005855214,-9.991802417787667,5.327025326581675,8,-5.585002899169922,-5.720005035400391,-10.442508697509766,-8.48000717163086,-2.2900085449218466,4,-0.07804564542382031,1.5508689561167694,139.44000244140622,-1.0668694982700566,141.22000122070312,-1.4467546261984123,140.30000305175778,-0.07804564542382031
6058,2015-08-10,139.6300048828125,143.4499969482422,139.16000366210938,139.16999816894528,1679200.0,0.013721499305023865,-16.8751311313857,-0.3833399031064758,61.552829674020586,60.17917478244379,-4.9976801135468065,-7.046350896457966,-11.634329607032129,-13.147588395706578,17.45132713661735,5.709991455078125,2.2645969747445918,6.3410026550292855,-4.01409502947547,16.69610033953404,1.1634538127769076,11.518551497281663,-10.584318187591549,48.517614446087315,-1.2547391602758253,5.177548842252374,8,-7.330005645751953,-7.465007781982422,-12.332508087158203,-10.370006561279297,-5.970001220703125,0,-0.046694865318761436,1.991390593450537,137.74000549316406,1.5508689561167694,139.44000244140622,-1.0668694982700566,141.22000122070312,-0.046694865318761436
6059,2015-08-11,135.8699951171875,139.1300048828125,134.02999877929688,138.85000610351562,1475700.0,-0.026928379532613178,1.8813524254519436,-6.478190201346334,55.887337655481964,60.01393467751397,-0.05692892302010932,-2.930153466913737,-7.74427357005905,-9.457016479476607,17.714029149665738,5.600006103515625,3.202620212336427,2.25949325561524,-7.991182849566314,12.510169360796795,-2.865844796975523,7.384831308206003,-5.0957911916040075,19.532873625777317,-32.45725987670173,5.125338052590776,8,-3.569995880126953,-3.704998016357422,-8.572498321533203,-6.609996795654297,-0.6799926757812784,1,-0.04357104866191608,-16.8751311313857,139.6300048828125,1.991390593450537,137.74000549316406,1.5508689561167694,139.44000244140622,-0.04357104866191608
6060,2015-08-12,137.63999938964844,138.28999328613278,132.1300048828125,134.47999572753906,1160000.0,0.013027190226468477,1.7623319306168757,-1.0604000040963042,57.93408449277839,59.151458376270455,0.06415748603518523,-4.612968543794835,-9.29650685228421,-11.23497782625003,16.659739437997878,6.159988403320284,4.526853957490459,3.8239974975585938,-6.58347428446848,14.231469279585667,-1.379738393454943,9.02773338857213,5.80999755859375,48.674897252472476,-7.307597652050816,5.2037358910135385,8,0.15000152587890625,-5.475002288818359,-10.34250259399414,-8.380001068115234,-13.479995727539062,2,-0.04097645607859979,1.8813524254519436,135.8699951171875,-16.8751311313857,139.6300048828125,1.991390593450537,137.74000549316406,-0.04097645607859979
6061,2015-08-13,137.3699951171875,140.0,136.88999938964844,137.88999938964844,1268700.0,-0.0019616701079500087,-3.202715659892982,-0.16455812336426937,65.73851524906894,59.36820455289652,0.7080441110792322,-4.289601424352668,-8.875723332073932,-10.891392641338683,15.650067166121865,3.1100006103515625,4.886987470508416,3.3804931640625,-7.14786698223989,13.90885331036489,-1.8836869090887092,8.64467323721371,5.853601989746096,46.28969882741785,-15.067836870453178,5.264180073151197,8,0.42000579833984375,-5.204998016357422,-10.65499496459961,-8.929992675781278,-19.179992675781264,3,-0.024095491564733895,1.7623319306168757,137.63999938964844,1.8813524254519436,135.8699951171875,-16.8751311313857,139.6300048828125,-0.024095491564733895
6062,2015-08-14,136.8800048828125,137.6199951171875,133.96000671386722,137.25,956600.0,-0.0035669378451750333,5.594660728032501,0.7115232254467561,68.99526247292927,60.30748387178737,1.6681853696554754,-3.7799757853230744,-8.238183733980264,-10.306771317127215,14.62214734030689,3.659988403320284,5.650939799972491,2.755002593994135,-7.852596137122362,13.362601325110646,-2.5487967715641275,8.058801959552397,6.121720379638674,41.96116015404379,-24.184998956925007,5.303799365558255,8,0.9099960327148438,-4.580005645751953,-10.19500732421875,-8.90500259399414,-22.470001220703125,4,-0.014830499027486344,-3.202715659892982,137.3699951171875,1.7623319306168757,137.63999938964844,1.8813524254519436,135.8699951171875,-0.014830499027486344
6063,2015-08-17,139.61000061035156,140.05999755859378,135.00999450683594,136.38999938964844,816300.0,0.019944444989436594,1.451460697460796,-8.702820851204223,66.83535822254933,61.10439610753755,-0.7275948612391403,-6.352066623181088,-10.799082580434742,-12.834287750350583,13.567270422748226,5.050003051757841,5.320381896183136,5.177998352050793,-5.701694629826505,16.05769133392809,-0.2618481388878422,10.617844842989427,3.1742902445068353,94.32538002693828,26.835235745765303,5.439846490938647,8,-1.8199996948242188,-7.310001373291016,-12.925003051757812,-12.680004119873047,-27.75,0,-0.029797318558287378,5.594660728032501,136.8800048828125,-3.202715659892982,137.3699951171875,1.7623319306168757,137.63999938964844,-0.029797318558287378
6064,2015-08-18,139.75999450683594,141.49000549316406,138.3800048828125,140.02999877929688,949900.0,0.0010743778800130777,-1.0528168482119926,-0.083852226739833,72.76237829754481,62.4905844449728,-1.0753265808216383,-6.1237389573391,-10.715754787633443,-12.762268686251986,13.398712052050165,3.1100006103515625,5.149959068283721,4.888492584228516,-6.111847297335743,15.888832465792774,-0.6116773565536278,10.388662525010659,2.8112106285815344,81.51697784704369,10.175277573714652,5.500169940782131,8,-1.9699935913085938,-7.459995269775391,-13.074996948242188,-12.829998016357422,-28.649993896484375,1,-0.043646186923885444,1.451460697460796,139.61000061035156,5.594660728032501,136.8800048828125,-3.202715659892982,137.3699951171875,-0.043646186923885444
6065,2015-08-19,141.47999572753906,142.49000549316406,137.85000610351562,140.44999694824222,1339000.0,0.012306820895152448,2.042604284442132,-3.8147499293584706,63.12116035961243,63.15911955926471,-3.0782835334458696,-7.399289810698377,-12.131214727663377,-14.291751257147553,13.279318798217899,4.6399993896484375,5.0885626299626665,6.085494232177723,-5.136224402786155,17.307212867141587,0.4746349146957982,11.696353549659648,-9.349990844726562,88.159321100064,19.23649786597788,5.610859317481935,8,-3.6899948120117188,-9.179996490478516,-14.794998168945312,-14.549999237060547,-38.19999694824219,2,-0.04445853460616478,-1.0528168482119926,139.75999450683594,1.451460697460796,139.61000061035156,5.594660728032501,136.8800048828125,-0.04445853460616478
6066,2015-08-20,132.91000366210938,140.66000366210938,132.6300048828125,138.69000244140622,1861700.0,-0.060573878457939045,-1.533124106493894,-5.611655950934915,46.634465121490486,62.162376838386244,4.993094738631129,1.4049790862002567,-3.385448120642593,-5.593670608540407,12.790296777617177,8.849990844726562,4.6073499447106485,-2.5874977111816406,-13.670545125572403,8.495549703209107,-8.129021418377022,2.9540259960137405,-0.5727987670898358,2.839744036150638,-60.40120868411211,5.541523707195374,8,4.879997253417969,-0.6100044250488281,-4.290004730224609,-4.290004730224609,-34.410003662109375,3,-0.06583402120915371,2.042604284442132,141.47999572753906,-1.0528168482119926,139.75999450683594,1.451460697460796,139.61000061035156,-0.06583402120915371
6067,2015-08-21,125.47000122070312,133.42999267578122,125.36000061035156,131.33000183105472,2505000.0,-0.055977746116993576,-1.654601853641143,1.0138411501644775,34.21916563234329,59.12530305597766,11.744634031606807,9.320484972421923,4.10978116557493,1.9848297737136704,13.724010742061521,8.069992065429659,3.7797829164184122,-10.026000213623036,-21.114751228247712,1.0627508010016555,-15.570375720935374,-4.481624706310697,17.020004272460938,0.6421516578896735,-57.01042261555716,5.544375507312345,8,8.455001831054688,6.829998016357422,3.1499977111816406,3.1499977111816406,-25.639999389648438,4,-0.058021827595994724,-1.533124106493894,132.91000366210938,2.042604284442132,141.47999572753906,-1.0528168482119926,139.75999450683594,-0.058021827595994724
6068,2015-08-24,119.2699966430664,128.14999389648438,112.88999938964844,117.54000091552734,3315800.0,-0.0494142386013916,-1.7669984035680393,-0.2952210831655981,23.30539374482494,55.505087065904654,16.486594199227795,16.03049626897382,10.358260045164968,8.31327505014174,14.511213883223379,15.259994506835938,2.975257835458791,-16.028004455566418,-28.133734595491745,-3.92227431564109,-22.080869525529096,-9.97513938560374,22.877408752441397,21.554040330620776,-30.374573633395816,6.052865069962665,8,8.420005798339844,8.900001525878906,9.35000228881836,9.35000228881836,-15.129997253417969,0,-0.04074782525148635,-1.654601853641143,125.47000122070312,-1.533124106493894,132.91000366210938,2.042604284442132,141.47999572753906,-0.04074782525148635
6069,2015-08-25,121.16999816894531,126.83999633789062,120.88999938964844,126.70999908447266,2644400.0,0.015930255549222005,1.0517247049197795,-3.2023205764837663,25.167196585538434,51.86432174287799,13.725494486435736,14.302227125797572,8.557535071891067,6.541292826873473,16.08200507629943,7.569999694824219,2.323622667321729,-13.771502685546864,-27.102850603214677,-0.4401547678790507,-20.43717664438077,-7.105828726712957,19.807110986328127,27.972963080955076,-18.2054267346766,6.665673958833908,8,6.5200042724609375,7.0,7.450000762939453,7.450000762939453,-13.939994812011719,1,-0.07683418089693272,-1.7669984035680393,119.2699966430664,-1.654601853641143,125.47000122070312,-1.533124106493894,132.91000366210938,-0.07683418089693272
6070,2015-08-26,130.11000061035156,130.28999328613278,121.80999755859376,124.5999984741211,2515900.0,0.07378066003550932,1.8892721646081256,-0.9945850587835111,40.18514404515551,49.025058275776495,4.028693768980617,6.024742988589992,-0.1721021545711494,-2.2336913947071366,17.60972666677234,9.119995117187472,1.3970928691249753,-5.056000137329107,-17.867492024459835,7.755491749801635,-11.461746080894471,1.3497458062362568,9.743624154296867,62.00935747705275,17.254958256449875,6.4057459435653685,8,-2.4199981689453125,-1.94000244140625,-1.4900016784667969,-1.4900016784667969,-14.930000305175781,2,-0.14603028138398422,1.0517247049197795,121.16999816894531,-1.7669984035680393,119.2699966430664,-1.654601853641143,125.47000122070312,-0.14603028138398422
6071,2015-08-27,133.75,133.99000549316406,129.85000610351562,131.49000549316406,2017500.0,0.027976322900415296,2.021891306405894,0.41016218341832744,45.96724742802891,46.46638993745423,-0.1998156590860276,2.3716619573856406,-3.5779910837414093,-5.72127793774834,17.683646443341992,4.1399993896484375,1.0220719832083205,-1.330500411987316,-14.156546717826615,11.495545893851968,-7.743523564906951,5.082522740932319,5.025079749648427,98.86253353678379,50.821663894604185,6.413023152919643,8,-6.05999755859375,-5.5800018310546875,-5.05000114440918,-5.130001068115234,-19.230003356933594,3,-0.22781309323890186,1.8892721646081256,130.11000061035156,1.0517247049197795,121.16999816894531,-1.7669984035680393,119.2699966430664,-0.22781309323890186
6072,2015-08-28,134.05000305175778,134.52999877929688,131.02999877929688,132.38999938964844,1240200.0,0.0022430134710862415,1.6717607044681544,0.7345166800575118,44.172931012943806,43.948342469720295,-1.054346599123562,2.1047499629258652,-3.7509823334081887,-5.918587243352647,17.713117946647355,3.5,0.36278980710176256,-0.9829975128174055,-13.817332818598658,11.85133779296386,-7.400165165708046,5.434170140073235,3.689673483490651,97.78190507820116,47.74409844468302,6.4171676528906305,8,-6.360000610351534,-5.880004882812472,-4.900003433227511,-5.4300041198730185,-24.590003967285128,4,-0.265199569134151,2.021891306405894,133.75,1.8892721646081256,130.11000061035156,1.0517247049197795,121.16999816894531,-0.265199569134151
6073,2015-08-31,127.5199966430664,134.24000549316406,127.41000366210938,132.71000671386722,1711100.0,-0.04871321342805257,-1.5249563178061174,-3.1265051934921195,41.75715871414655,40.50331807156493,4.001099458181187,8.31523687440037,2.819557920847842,0.6476446092075605,17.377971037593277,6.8300018310546875,-0.8175565377682119,-7.039503479003912,-20.262705410488223,6.1836984524803995,-13.651104444746068,-0.4279025132617562,9.22569280635804,48.60702016196243,-5.070953395283425,6.611600965742159,8,0.17000579833984375,0.6500015258789062,1.69000244140625,1.1000022888183594,-18.1199951171875,0,-0.21714237406637582,1.6717607044681544,134.05000305175778,2.021891306405894,133.75,1.8892721646081256,130.11000061035156,-0.21714237406637582
6074,2015-09-01,124.04000091552734,127.41999816894531,123.0,124.06999969482422,1998500.0,-0.027289804102486825,-3.189570512217875,0.00578010040204917,37.01298672913561,37.602409890400835,5.606271748821001,11.082838106817064,6.268569640665362,4.09881048296819,16.79093046318197,4.519996643066406,-2.2530210519893217,-9.706499099731445,-23.433454414164117,4.020456214701227,-16.569976756947767,-2.8430214425151092,11.751460931506074,17.531471249421106,-35.260040480142266,6.8634776572163325,9,2.7350006103515625,4.129997253417969,4.687498092651367,4.579998016357422,-15.010002136230469,1,-0.16043212978876897,-1.5249563178061174,127.5199966430664,1.6717607044681544,134.05000305175778,2.021891306405894,133.75,-0.16043212978876897
6075,2015-09-02,129.0,129.10000610351562,124.0,125.55999755859376,1486900.0,0.039987093259137296,1.8021898789362487,-114.67141403865669,42.664332245291824,37.16128401526765,-1.4641556491519623,5.439281867630825,1.2510872504763597,-0.8509306123153522,15.877345508299095,5.100006103515625,-3.743641792349706,-4.135499954223633,-17.54601276757799,9.27501285913074,-10.840756360900826,2.5697564524535466,5.875403348738018,52.03816682768021,-1.5106866394309506,6.705256406677185,9,-5.290000915527344,-0.8300018310546875,-0.5750026702880859,-0.3800010681152344,-19.0,2,-0.16875966389973962,-3.189570512217875,124.04000091552734,-1.5249563178061174,127.5199966430664,1.6717607044681544,134.05000305175778,-0.16875966389973962
6076,2015-09-03,126.52999877929688,130.75999450683594,126.1500015258789,130.1300048828125,1010200.0,-0.019147296284520388,-1.114675383307027,-1.0465126594631082,41.23326586689207,37.94062848577307,0.006334858129207532,7.264987061677289,3.6991612947152817,1.6003800545197464,15.45736881568429,4.609992980957031,-5.616405396576425,-5.960000991821289,-19.335558357795406,7.415556374152828,-12.647779674808362,0.7277776911657696,7.4659884110775465,30.61577756309305,-23.390950215184656,6.687778682987061,9,-2.8199996948242188,1.6399993896484375,1.894998550415039,2.0900001525878906,-13.279998779296875,3,-0.08970203575136848,1.8021898789362487,129.0,-3.189570512217875,124.04000091552734,-1.5249563178061174,127.5199966430664,-0.08970203575136848
6077,2015-09-04,126.98999786376952,128.03999328613278,123.80999755859376,124.3000030517578,1240700.0,0.003635494261522876,-1.3051711413930505,-0.747219514262705,38.88301420752891,39.67147520385129,-0.24068933204290488,6.280326467384143,3.262102879790646,1.1166709588295731,15.403011052830545,4.22999572753902,-7.259940913804101,-4.9625015258789205,-18.31371371793675,8.388710666178909,-11.638107621907821,1.7131045701499943,6.161749814575856,35.498184286441415,-12.854613625212941,6.675606096028913,9,0.7200012207031392,1.1800003051757955,1.582500457763686,1.6300010681152486,-17.58999633789061,4,-0.09819671966669763,-1.114675383307027,126.52999877929688,1.8021898789362487,129.0,-3.189570512217875,124.04000091552734,-0.09819671966669763
6078,2015-09-08,133.11000061035156,133.49000549316406,127.97000122070312,129.92999267578122,1346900.0,0.04819279352337169,1.8020200377207964,1.1821613634236583,44.699511611807516,41.8417324289923,-4.683556382370995,-0.3722701179407011,-2.715659012271203,-4.987543619316796,14.40235311697043,6.5000076293945455,-7.71410341237015,1.4835014343261719,-11.388179549667939,14.355182418320283,-4.9523390576708834,7.919341926323227,-20.220001220703125,96.3774577328855,50.0625633705404,6.435840491997054,9,-4.94000244140625,-4.94000244140625,-4.512500762939453,-4.490001678466797,-19.809997558593764,1,-0.17767261225630038,-1.3051711413930505,126.98999786376952,-1.114675383307027,126.52999877929688,1.8021898789362487,129.0,-0.17767261225630038
6079,2015-09-09,129.94999694824222,134.61000061035156,129.30999755859378,134.49000549316406,1104600.0,-0.023739791507923713,1.2175750649615857,-1.4276720808041816,41.016053945289045,41.93405575122936,-0.16442614894961594,2.4469376832542764,0.7088303500223105,-1.768173861893871,14.443387819065078,5.300003051757784,-7.104141217676585,-1.3805023193359034,-14.112822543918412,11.351817905246605,-7.746662431627158,4.985657792955351,-16.647997436523468,56.851830135817515,15.17605442445197,6.366160112291256,9,-1.1449966430664347,-1.7799987792969034,0.13249969482419033,0.06499862670895595,-14.159996032714872,2,-0.15813771377423091,1.8020200377207964,133.11000061035156,-1.3051711413930505,126.98999786376952,-1.114675383307027,126.52999877929688,-0.15813771377423091
6080,2015-09-10,132.0,133.71000671386722,129.21000671386722,129.21000671386722,981700.0,0.0157753220461736,-2.2258142142252293,-0.6145348094671509,49.21075171141871,42.294445116050454,-2.1435567711290275,-0.04981888435253268,-1.0941577979596104,-3.753951739262334,14.876341973800633,4.5,-5.299376080547205,0.9515007019043082,-11.43762744137885,13.340628845187481,-5.2430633697372855,7.146064773545888,-17.84568044433594,75.83333451070867,28.036978636779686,6.194564071641586,9,-3.1949996948242188,-3.8300018310546875,-0.5725021362304688,-0.6400032043457031,-17.68000030517578,3,-0.17401516076290247,1.2175750649615857,129.94999694824222,1.8020200377207964,133.11000061035156,-1.3051711413930505,126.98999786376952,-0.17401516076290247
6081,2015-09-11,134.05999755859378,134.1300048828125,130.10000610351562,131.0,1056200.0,0.015606042110558827,1.518739628831372,1.0967759577784675,58.2169438761689,43.854890989742124,-4.6432434682350845,-2.498612879358376,-2.965474925615325,-5.843274753051702,15.016345248789692,4.029998779296875,-3.506926360256159,3.176998138427763,-8.942059189043817,15.296055465899329,-2.8825305253080273,9.236526802163553,-19.087450760742215,94.90738058941321,39.446622356978914,6.059528663735785,9,-5.254997253417997,-5.889999389648466,-1.9724960327148722,-2.0399971008301065,-18.180000305175824,4,-0.17947186332058407,-2.2258142142252293,132.0,1.2175750649615857,129.94999694824222,1.8020200377207964,133.11000061035156,-0.17947186332058407
6082,2015-09-14,134.85000610351562,136.66999816894528,132.71000671386722,136.30999755859378,1390200.0,0.0058929476302320705,2.6330318895764346,-0.47712177121771704,66.62398810036478,46.61787203265526,-5.93160973228845,-3.6348628917425856,-3.7171788937097006,-6.668691402686591,15.598505149693686,3.959991455078068,-2.9416830325550336,4.068506622314459,-7.871755983107732,16.00876922773665,-1.901624680396651,10.038637925025554,-19.091961153164064,79.0805436340137,18.53227765261382,5.970131302711099,9,-5.015007019042969,-6.6800079345703125,-2.7625045776367188,-2.830005645751953,-24.600006103515625,0,-0.1601780135399823,1.518739628831372,134.05999755859378,-2.2258142142252293,132.0,1.2175750649615857,129.94999694824222,-0.1601780135399823
6083,2015-09-15,135.44999694824222,136.49000549316406,133.39999389648438,135.58999633789062,1115900.0,0.004449320115462285,2.185549901290693,0.09589055412719173,65.67163604248219,49.80216640080488,-5.909926850720069,-4.809053056408231,-4.192765546023196,-7.348383355903195,15.788454524021619,3.0900115966796875,-2.9547034619866395,4.8764976501465185,-6.550101443745433,16.30309674403847,-0.8368018967994431,10.589797197092494,-18.43723480477503,83.64607750491987,18.1933239686864,5.713299546945975,9,-5.209999084472685,-7.279998779296903,-3.3624954223633097,-3.429996490478544,-25.82999420166017,1,-0.19232186053365108,2.6330318895764346,134.85000610351562,1.518739628831372,134.05999755859378,-2.2258142142252293,132.0,-0.19232186053365108
6084,2015-09-16,133.66000366210938,136.97000122070312,131.41999816894528,135.99000549316406,1186500.0,-0.013215159294664547,1.5874180594631448,16.64294277929493,54.62119592982468,51.13070681019741,-2.918770470960567,-3.6886040432041227,-2.253081856605263,-5.6074749479633965,15.86277603024289,5.550003051757841,-2.9516943468867396,3.3915039062499943,-7.30496243699784,14.087970249497829,-1.956729265373923,8.739737077873912,-15.4678073571135,57.34536209171388,-8.190057109689448,5.348233171623915,9,-3.2700042724609375,-5.970001220703125,-1.4275054931640625,-1.4950065612792969,-24.170005798339858,2,-0.1523267997345068,2.185549901290693,135.44999694824222,2.6330318895764346,134.85000610351562,1.518739628831372,134.05999755859378,-0.1523267997345068
6085,2015-09-17,135.19000244140622,136.6199951171875,133.11000061035156,134.02999877929688,1175900.0,0.011446945513817752,-1.339996337890625,-0.497855257729246,51.983474270447054,52.32517441059241,-3.887154358993314,-6.022786181285397,-3.4210318912468267,-7.09321483023902,15.77414776406364,3.5099945068359375,-2.2323978996653295,5.236002349853493,-4.388677648512385,14.86068234821937,0.42366235067055413,10.048342349036432,-15.495581743153764,74.09024680609066,12.24294793247369,4.8123399991829405,9,-4.800003051757784,-7.499999999999972,-2.957504272460909,-3.0250053405761435,-20.819999694824176,3,-0.1435017469896651,1.5874180594631448,133.66000366210938,2.185549901290693,135.44999694824222,2.6330318895764346,134.85000610351562,-0.1435017469896651
6086,2015-09-18,124.16000366210938,132.25999450683594,123.9800033569336,132.25999450683594,4404900.0,-0.08158886441382707,1.0444445700313276,-6.982728683802228,39.4854352048143,52.39211007695746,7.567064028367042,4.551427637794518,7.8712654419333035,3.9558340314051748,17.19226743260252,11.209999084472628,-1.127219286234407,-5.356496429443354,-15.208218390627223,4.495225531740516,-10.282357410035274,-0.4306354488514188,-3.083536522060868,1.3856838704940901,-53.60629138283504,4.925860980591933,9,6.314998626708984,3.529998779296875,10.817495346069336,8.004993438720703,-9.390007019042969,4,-0.07925260693503089,-1.339996337890625,135.19000244140622,1.5874180594631448,133.66000366210938,2.185549901290693,135.44999694824222,-0.07925260693503089
6087,2015-09-21,118.19000244140624,126.77999877929688,117.58000183105469,124.87000274658205,2583100.0,-0.04808312697017936,-1.3291127015873967,0.8246923278345152,39.961270186827406,51.86563880751523,13.586252258989234,10.485671098011025,13.973191269954683,9.93766727849409,17.93190102561339,9.199996948242188,-0.8268136970255284,-10.962497711181655,-21.91967270628156,-0.005322716081735734,-16.44108520873162,-5.483910213631702,18.77999877929689,3.145954768194597,-50.4786053882803,5.478587497549958,9,9.08499908447267,9.500000000000014,16.787496566772475,13.974994659423842,2.819999694824247,0,-0.019544844236156877,1.0444445700313276,124.16000366210938,-1.339996337890625,135.19000244140622,1.5874180594631448,133.66000366210938,-0.019544844236156877
6088,2015-09-22,114.41000366210938,116.98999786376952,110.41000366210938,116.41999816894531,4493700.0,-0.03198239022941751,3.177782191263265,0.3008973675163682,39.70494126083542,51.71995962035372,16.131053398564404,14.633152252677036,17.80232379238521,13.715301981735252,17.488144231920433,7.779998779296861,-0.30776493219894974,-14.49949684143067,-26.541352345989708,-2.457641336871646,-20.520424593710175,-8.47856908915115,22.17219757080079,15.060242348199163,-41.34820116677242,6.020927752279513,9,9.279998779296875,12.040000915527344,20.63499641418457,17.754993438720703,5.689994812011719,1,-0.036360488846720496,-1.3291127015873967,118.19000244140624,1.0444445700313276,124.16000366210938,-1.339996337890625,135.19000244140622,-0.036360488846720496
6089,2015-09-23,111.86000061035156,115.87999725341795,108.4499969482422,114.26000213623048,3310200.0,-0.022288287476056823,1.6347557305088332,1.1940338730860107,30.68079446143112,49.6610754814662,17.707239878207304,17.338885239613063,20.20520502308159,16.211045033360875,17.0776317145298,7.430000305175753,0.26151427753774215,-16.584000015258795,-30.464934281243615,-2.703065749273975,-23.524467148251205,-9.643532882266385,23.675312719726577,12.105090109194826,-43.003202149500275,6.940467132992408,9,10.849998474121094,13.610000610351562,23.184999465942383,20.304996490478516,14.30999755859375,2,-0.02002501208248897,3.177782191263265,114.41000366210938,-1.3291127015873967,118.19000244140624,1.0444445700313276,124.16000366210938,-0.02002501208248897
6090,2015-09-24,111.11000061035156,112.94000244140624,109.0199966430664,110.3000030517578,2671700.0,-0.006704809546823842,-1.326405773871773,-0.33749876817146174,31.91838837984507,46.73901375965244,16.966586435635577,17.489146724461023,20.664481824012313,16.8906958843813,17.277318629441524,3.9200057983398295,-0.05576299706146415,-16.384000015258792,-32.24440153031074,-0.5235985002068446,-24.314200772784773,-8.453799257732811,22.800193736816425,11.1717930905427,-45.091685195018314,7.930200757525974,9,11.599998474121094,14.360000610351562,23.934999465942383,21.054996490478516,13.629997253417955,3,-0.014580170440851581,1.6347557305088332,111.86000061035156,3.177782191263265,114.41000366210938,-1.3291127015873967,118.19000244140624,-0.014580170440851581
6091,2015-09-25,103.27999877929688,113.37999725341795,101.0,112.30999755859376,3395500.0,-0.07047072079959293,1.2166516173362854,-11.148180242634137,26.294742979729236,42.257986524026265,22.31829442557003,24.157960694916085,28.094853194645566,24.670366980895693,18.337411639106843,12.379997253417955,-0.10145104013979278,-22.690501785278315,-41.584293054871694,-3.7967105156849357,-32.13739742007499,-13.243606150481625,29.102583723935567,8.844060850491086,-47.9787352212318,9.446895634796686,9,15.705001831054688,17.550003051757812,31.76500129699707,28.884998321533203,23.66000366210936,4,0.1073780412312344,-1.326405773871773,111.11000061035156,1.6347557305088332,111.86000061035156,3.177782191263265,114.41000366210938,0.1073780412312344
6092,2015-09-28,98.5,104.5,97.79000091552734,103.72000122070312,3948400.0,-0.04628194070287939,-1.0210842473670543,0.5780733030297901,14.444214184874284,36.566050762069835,23.91468077744308,27.550620473988317,32.40273361926285,29.359274241868775,19.621110809010645,6.709999084472656,-1.184821397628113,-25.6930004119873,-47.80178795063955,-3.5842128733350336,-36.74739418131344,-14.63860664266116,31.371975902973844,3.6979124860624477,-46.133636003303295,11.054393769326133,9,18.880001068115234,18.880001068115234,36.545000076293945,33.66499710083008,29.860000610351562,0,0.1651776308940751,1.2166516173362854,103.27999877929688,-1.326405773871773,111.11000061035156,1.6347557305088332,111.86000061035156,0.1651776308940751
6093,2015-09-29,99.83000183105469,105.45999908447266,97.4499969482422,97.83999633789062,3783500.0,0.013502556660453635,-4.783386123888005,-0.3812270168197417,17.847995866705105,32.48013964394544,18.99852182188728,25.338929483017438,30.628900559655904,27.911139610023127,20.46256350895462,8.010002136230455,-3.1563831119385384,-22.978498840332037,-47.54181258830934,1.5848149076452671,-35.26015571432069,-10.696841966343385,26.833776573174504,12.913753898007812,-34.541423288886456,12.281656873988656,9,17.204994201660156,17.37999725341797,33.28249931335449,32.33499526977539,25.06999969482422,1,0.21216067230990676,-1.0210842473670543,98.5,1.2166516173362854,103.27999877929688,-1.326405773871773,111.11000061035156,0.21216067230990676
6094,2015-09-30,104.13999938964844,105.83999633789062,101.58000183105469,102.08000183105469,2864000.0,0.043173369523599625,-1.78431235663708,1.0351717950880637,21.62932199065392,29.107456057301757,11.243079320672464,20.51336358948693,25.99659828497471,23.469189887926063,20.828839848222696,6.0099945068359375,-5.738513763454762,-17.67350120544434,-43.6010872463103,8.254084835421622,-30.637294225877326,-4.709708185011351,19.018125239862314,41.996248042962144,-1.7920649404011328,12.963793020432982,9,10.714996337890625,13.069999694824219,23.790000915527344,24.029998779296875,17.770004272460938,2,0.15325522544663173,-4.783386123888005,99.83000183105469,-1.0210842473670543,98.5,1.2166516173362854,103.27999877929688,0.15325522544663173
6095,2015-10-01,107.2300033569336,107.43000030517578,101.48999786376952,103.1999969482422,2487200.0,0.029671634198149555,1.6817164930965243,1.9563161091523145,23.239581416662773,27.302361191951594,4.212888752908569,16.55770409905935,22.611938498189033,20.317033009521182,21.39427850174849,5.940002441406264,-8.457028507581384,-13.494997406005865,-39.97428281679095,12.984288004779202,-26.73464011139839,-0.25535470061333854,12.843145950824933,61.39363604101005,23.07717077227752,13.239642705392534,10,4.8849945068359375,9.979995727539062,20.699996948242188,20.93999481201172,10.729995727539062,3,0.17662962061995535,-1.78431235663708,104.13999938964844,-4.783386123888005,99.83000183105469,-1.0210842473670543,98.5,0.17662962061995535
6096,2015-10-02,115.18000030517578,115.2300033569336,106.01000213623048,107.23999786376952,3527700.0,0.07413966892996582,1.2935302043992298,1.970220797734292,32.832945782011805,26.510325146972082,-5.749501656135749,8.130658605714757,14.459070612432754,12.350481005950272,21.756006931258497,9.22000122070311,-10.41545457317929,-4.9775005340576115,-31.41942316978765,21.464422101672426,-18.198461851922616,8.243460783807407,2.1783707194407924,99.71876808923213,63.80921397572519,13.220961317865019,10,-7.960002899169922,2.029998779296875,12.75,12.989997863769531,3.6699981689453125,4,0.0830004995074145,1.6817164930965243,107.2300033569336,-1.78431235663708,104.13999938964844,-4.783386123888005,99.83000183105469,0.0830004995074145
6097,2015-10-05,114.5199966430664,117.20999908447266,112.5199966430664,116.76000213623048,2344400.0,-0.005730193265850447,1.9872632821953222,-0.2821164741061901,31.752396807281187,25.626709096577166,-6.330561498728656,8.230523854856244,15.076824352196638,12.966931042119143,21.738379899085924,4.69000244140625,-12.59549510957072,-5.014004135131842,-31.36549839677005,21.337490126506367,-18.189751265950946,8.161742995687263,-17.069999694824205,86.38662879254419,54.18082997884045,13.175747130819104,10,-7.189998626708984,2.69000244140625,13.410003662109375,13.650001525878906,4.3800048828125,0,0.10845272583311583,1.2935302043992298,115.18000030517578,1.6817164930965243,107.2300033569336,-1.78431235663708,104.13999938964844,0.10845272583311583
6098,2015-10-06,109.45999908447266,114.5,104.16999816894531,113.5500030517578,3566600.0,-0.044184401911612436,2.4490836444318775,1.825890150612035,30.039588022782453,25.555463936727314,-2.2870735982700836,12.045453636985556,20.108083245526586,17.993746331983914,22.939604568574048,10.349998474121094,-13.55721955994045,-8.891501617431643,-34.796662845606875,17.013659610743588,-21.844082231519252,4.061078996655965,-11.614802093505844,50.69974937537981,20.778608293667247,12.952580614087614,10,-2.1300010681152344,7.75,18.470001220703125,18.709999084472656,8.739997863769545,1,0.1726658293802228,1.9872632821953222,114.5199966430664,1.2935302043992298,115.18000030517578,1.6817164930965243,107.2300033569336,0.1726658293802228
6099,2015-10-07,109.4000015258789,112.4800033569336,106.5199966430664,110.54000091552734,2662000.0,-0.0005481231417464594,1.3745026459690386,0.27872818676142874,28.19949260335703,25.14225329489531,-2.919768605379687,11.053687652711204,19.97460618282784,17.968621333246006,24.384931980670775,5.9600067138671875,-14.220725192492068,-7.923999404907221,-33.52049033814768,17.67249152833324,-20.722244871527437,4.874246061713009,-11.167508493041979,50.31808554627823,24.910665424074043,12.798245466620228,10,-2.0700035095214844,7.80999755859375,18.529998779296875,18.769996643066406,7.900001525878892,2,0.14168189930357022,2.4490836444318775,109.45999908447266,1.9872632821953222,114.5199966430664,1.2935302043992298,115.18000030517578,0.14168189930357022
6100,2015-10-08,109.02999877929688,110.5,102.95999908447266,109.25,2745700.0,-0.0033821091537600267,4.544115832108517,0.19298363025525023,34.39884185520924,26.0427087255042,-3.213808692760665,10.134186957207362,20.229243454686156,18.23292195433025,26.00704230556711,7.540000915527344,-14.666754631347231,-7.145502090454102,-32.02047843493935,17.729474254031146,-19.58299026269674,5.291986081788522,-10.417955625427226,42.59648908648575,13.565939115422722,12.437488172242624,10,-1.7000007629394531,8.180000305175781,18.442501068115234,19.139999389648438,14.020004272460923,3,0.11813267015516304,1.3745026459690386,109.4000015258789,2.4490836444318775,109.45999908447266,1.9872632821953222,114.5199966430664,0.11813267015516304
6101,2015-10-09,110.0,112.5,107.72000122070312,109.41999816894531,1861400.0,0.008896645249594437,-1.4020120153508184,-2.6363573311138855,40.58404069103466,28.947133892855348,-3.49820645476683,7.662089846064134,18.835548400504422,17.14581886032977,27.66220399206656,4.779998779296875,-14.473334591136037,-4.972500991821292,-28.49614438896947,18.551142405326885,-16.734322690395388,6.789320706752804,-11.015997727518297,49.40351519668311,16.392406786958652,11.761821698574092,10,-2.670001983642578,7.209999084472656,15.939998626708984,18.169998168945312,15.279998779296875,4,0.07236362804066054,4.544115832108517,109.02999877929688,1.3745026459690386,109.4000015258789,2.4490836444318775,109.45999908447266,0.07236362804066054
6102,2015-10-12,113.25,114.25,109.08000183105469,110.63999938964844,1860800.0,0.02954545454545454,1.242949017115659,4.499986845913025,48.64990283889442,32.369568000876384,-4.9571883554266805,2.8574008953528107,15.205713862111168,13.821335450162508,29.731843148453365,5.1699981689453125,-14.264393852039234,-0.642500686645505,-22.227058181736453,20.942056808445457,-11.434779434190986,10.149778060899976,-13.90147779127848,89.1681117778934,51.66035043673402,10.79227874754548,10,-3.9000015258789062,3.9599990844726562,12.689998626708984,14.919998168945312,15.009994506835938,0,0.049448110146764535,-1.4020120153508184,110.0,4.544115832108517,109.02999877929688,1.3745026459690386,109.4000015258789,0.049448110146764535
6103,2015-10-13,109.4000015258789,114.55999755859376,109.16999816894531,112.51000213623048,1676200.0,-0.0339955715154181,-2.019601306183865,-1.1915708364269941,47.220968181496154,35.2130842443033,0.43926798075811746,4.907336086331952,18.559155473765856,17.600850894617395,31.893535311782994,5.389999389648452,-13.011418712458322,-3.1899993896484347,-22.299209741535606,15.919210962238736,-12.744604565592027,6.364605786295158,-9.694249779642362,55.51726972872888,14.185023853568651,9.554605175943587,10,-0.0500030517578125,7.80999755859375,18.539997100830078,18.769996643066406,23.85999298095703,1,0.08683729312154309,1.242949017115659,113.25,-1.4020120153508184,110.0,4.544115832108517,109.02999877929688,0.08683729312154309
6104,2015-10-14,113.3000030517578,114.9499969482422,109.62999725341795,109.80999755859376,2336000.0,0.035649007966022106,-1.7636318238385447,-1.1221880412330527,52.309641712975136,38.443090943893566,-2.262689384956829,-0.6284125829806868,14.090970076931328,13.651850105078523,33.82010561736975,5.5499954223632955,-10.502075442554784,1.728002166748027,-14.6256661958774,18.081670529373454,-6.448832014564687,9.90483634806074,-13.24416635875653,86.23858056330245,39.39380350368265,8.17683418131271,10,-3.215003967285142,3.909996032714858,14.869995117187514,14.869995117187514,16.779998779296918,2,0.04324795908651469,-2.019601306183865,109.4000015258789,1.242949017115659,113.25,-1.4020120153508184,110.0,0.04324795908651469
6105,2015-10-15,115.79000091552734,115.87999725341795,111.47000122070312,113.06999969482422,2010300.0,0.021977032627546134,2.0413829753649164,0.7793687505738496,64.8680796612527,42.00255026380921,-3.811587701237656,-4.897423685804355,11.020348785971024,11.16595433101375,35.78739621543552,4.4099960327148295,-8.132288017706358,5.188000106811529,-7.050982058679963,17.42698227230302,-0.9314909759342243,11.307491189557282,-15.39108097469665,98.89710316610694,45.29382857443474,6.119491082745748,10,-5.7050018310546875,1.4199981689453125,12.697498321533203,12.379997253417969,14.76000213623044,3,0.013040868160386854,-1.7636318238385447,113.3000030517578,-2.019601306183865,109.4000015258789,1.242949017115659,113.25,0.013040868160386854
6106,2015-10-16,114.31999969482422,118.83000183105469,112.5,116.04000091552734,1936500.0,-0.012695407281113513,-1.3619407127789498,-0.6323531061719531,70.40763522047985,46.29757675416463,-2.767431547817793,-4.429512227026208,11.938057299787943,12.549001049783115,36.33865445088645,6.3300018310546875,-6.104098582276606,4.209999084472656,-6.419434148573231,14.839432317518543,-1.1047175320502873,9.5247157009956,-13.584858171120686,53.74356783353365,-5.917423977443015,5.314716616522943,10,-3.424999237060547,2.8899993896484375,14.167499542236328,13.849998474121094,17.969993591308565,4,0.07636462019102708,2.0413829753649164,115.79000091552734,-1.7636318238385447,113.3000030517578,-2.019601306183865,109.4000015258789,0.07636462019102708
6107,2015-10-19,115.87999725341795,117.58000183105469,112.76000213623048,113.43000030517578,1894500.0,0.013645884908661143,-1.5435399648121348,-1.4244158194496113,70.58219582165883,50.80231095403978,-4.597725250921556,-6.504955338678059,9.887311630519733,10.91662440353089,36.19921976798744,4.8199996948242045,-4.206777056130804,5.885496902465803,-4.419511251852384,16.19050505678399,0.7329928253067095,11.038000979624897,-14.421061317420381,69.46166191211812,3.7268719819045515,5.152504077159093,10,-4.984996795654283,1.3300018310547017,12.607501983642592,12.290000915527358,17.250007629394545,0,0.08111841343352855,-1.3619407127789498,114.31999969482422,2.0413829753649164,115.79000091552734,-1.7636318238385447,113.3000030517578,0.08111841343352855
6108,2015-10-20,110.25,115.87000274658205,110.06999969482422,115.70999908447266,1683700.0,-0.04858472028701999,1.0069192459843377,-2.22857383083277,57.578765790633206,54.06667464151491,1.2919843645769333,-1.2675844692290354,14.890091899140572,16.426558972325353,35.51292215031892,5.809997558593736,-3.4223974083488713,0.46349983215331747,-9.632054125109946,10.55905378941658,-4.584277146478314,5.511276810784949,-8.096221428200138,6.739156935738283,-59.437308986469276,5.047776978631629,10,0.6450004577636719,6.959999084472656,18.752498626708984,17.919998168945312,21.720001220703125,1,0.16335595924567747,-1.5435399648121348,115.87999725341795,-1.3619407127789498,114.31999969482422,2.0413829753649164,115.79000091552734,0.16335595924567747
6109,2015-10-21,109.62000274658205,112.41000366210938,106.3000030517578,112.01000213623048,1624500.0,-0.0057142608019769,2.8307184540323784,0.43772889934088166,53.15719942899463,56.15093659415773,2.1863932490765308,-0.8579965673143732,14.99383458728515,16.95540213340479,34.790659434006244,6.110000610351577,-2.5177787574261714,-0.05449752807615482,-10.102785508767468,9.993790452615158,-5.078641518421804,4.969646462269495,-6.799175244411984,26.49640876509763,-38.62091898731522,5.024143990345656,10,2.9449996948242045,7.589996337890611,19.584995269775376,18.549995422363267,23.439994812011733,2,0.21565399715327938,1.0069192459843377,110.25,-1.5435399648121348,115.87999725341795,-1.3619407127789498,114.31999969482422,0.21565399715327938
6110,2015-10-22,109.48999786376952,111.29000091552734,107.45999908447266,109.87000274658205,1844700.0,-0.0011859594923845362,1.378882223043606,0.15899789952181792,40.52613607608762,56.1445027480525,2.6692065890490966,-0.9018177323664389,14.528162749520604,17.0144043129482,34.02936474302631,3.8300018310546875,-0.9945712292499422,-0.10350227355958452,-10.129159814507133,9.922155267387964,-5.116331044033359,4.90932649691419,-6.028803388444075,25.45885971898493,-33.82417127123297,5.012828770473773,10,3.075004577636733,7.544998168945327,19.550003051757827,18.680000305175795,19.870002746582045,3,0.1880537434378604,2.8307184540323784,109.62000274658205,1.0069192459843377,110.25,-1.5435399648121348,115.87999725341795,0.1880537434378604
6111,2015-10-23,114.37000274658205,114.5500030517578,110.08000183105469,110.80999755859376,1656800.0,0.04457032585647114,1.2806094943003705,-9.36831432701504,49.78103080805202,56.270183633514456,-1.7050259398077259,-5.173643193448385,9.105610042081494,12.057202606399315,32.362926142615834,5.060005187988281,0.8313872270616685,4.222002410888692,-5.557093034722854,14.001097856500238,-0.6675453119170811,9.111550133694465,-10.29405597702744,71.54255822824894,15.03989704224334,4.889547722805772,10,-1.8050003051757955,0.48499298095701704,14.669998168945298,13.799995422363267,15.989997863769517,4,0.14147066465519753,1.378882223043606,109.48999786376952,2.8307184540323784,109.62000274658205,1.0069192459843377,110.25,0.14147066465519753
6112,2015-10-26,114.7699966430664,117.27999877929688,112.11000061035156,114.29000091552734,1518600.0,0.0034973672018758784,-1.136364496175842,0.13483006405681747,58.97262287220054,57.575923043592724,-2.0861107154343586,-4.524190148794588,8.17232639067123,11.58123470257837,30.20306092257583,5.1699981689453125,2.122493196293206,3.8084964752197266,-4.484774865167182,12.101767815606635,-0.3381391949737349,7.955132145413188,-10.103887671051794,77.14022665842121,19.08134160762421,4.146635670193457,10,-2.2049942016601562,-2.654998779296875,14.312505722045898,13.400001525878906,15.640007019042969,0,0.15265310756741934,1.2806094943003705,114.37000274658205,1.378882223043606,109.48999786376952,2.8307184540323784,109.62000274658205,0.15265310756741934
6113,2015-10-27,121.01000213623048,121.11000061035156,113.5,114.83999633789062,2430900.0,0.05436965823542228,1.3893241221708672,12.854293162094317,66.22868216888924,59.122483094249844,-7.27063090465154,-9.587649148525927,1.3725358852336882,5.294222758849386,27.886674781430155,7.6100006103515625,3.14128204663686,8.989501953125014,1.293574442451245,16.685429463798783,5.1415381977881225,12.837465708461906,-15.777337449854272,99.32479074540392,38.622542671141645,3.8479637553368873,10,-7.3050003051757955,-11.730003356933608,6.472499847412095,7.1599960327148295,1.0499954223632812,1,0.10015703274624843,-1.136364496175842,114.7699966430664,1.2806094943003705,114.37000274658205,1.378882223043606,109.48999786376952,0.10015703274624843
6114,2015-10-28,120.0999984741211,121.87000274658205,116.5199966430664,120.4000015258789,3676500.0,-0.007520069796254747,2.302467304332244,-0.04862281520684037,65.24373191013242,59.164222233014264,-5.916827098688543,-7.821677452771041,1.695803167301932,6.180671036120941,25.4807764065087,5.350006103515639,3.515056431884247,7.281498336791998,-0.2825384234706121,14.845535097054608,3.499479956660693,11.063516716923303,-13.914693632306367,87.7168367617066,23.70299529503555,3.782018380131304,10,-6.014995574951172,-10.43999862670897,4.970005035400391,6.8300018310546875,5.069999694824219,2,0.09883432887086796,1.3893241221708672,121.01000213623048,-1.136364496175842,114.7699966430664,1.2806094943003705,114.37000274658205,0.09883432887086796
6115,2015-10-29,126.16999816894531,129.1300048828125,122.68000030517578,126.55999755859376,3563000.0,0.050541213754737635,1.3327262944414553,1.2999847413662038,69.52426556260008,59.0660700488054,-11.577029788489142,-13.070097620364137,-4.957945477549174,0.1451661809682463,23.552210133656132,9.030006408691406,4.4691297458794566,12.404498291015628,3.217956294845038,21.591040287186217,7.81122729293034,16.997769289100916,-18.729917494749202,84.46190950298006,17.831614861132977,4.593270998085291,10,-8.454994201660156,-12.879997253417969,-2.079998016357422,-0.220001220703125,-4.379997253417969,3,0.05460885701545748,2.302467304332244,120.0999984741211,1.3893241221708672,121.01000213623048,-1.136364496175842,114.7699966430664,0.05460885701545748
6116,2015-10-30,124.73999786376952,126.93000030517578,122.69000244140624,126.93000030517578,2033500.0,-0.011333917142972272,2.8721398511747296,5.615399663523444,64.51123606007235,58.39151896418468,-9.514013428176781,-11.475519767413985,-3.864067761651228,1.584132302996906,23.033666105598932,4.2399978637695455,4.883991617178552,10.496498107910142,0.0866470276093878,20.906349188210896,5.291572567759758,15.701423648060526,-15.130924768711765,74.20678074595908,9.996624563601472,5.204925540150378,10,-7.024993896484361,-11.449996948242173,-0.6499977111816264,1.2099990844726705,-1.4499969482421733,4,0.03703705968976867,1.3327262944414553,126.16999816894531,2.302467304332244,120.0999984741211,1.3893241221708672,121.01000213623048,0.03703705968976867
6117,2015-11-02,126.94000244140624,128.35000610351562,122.70999908447266,123.5999984741211,1854700.0,0.017636721302812353,-1.2031265599644756,-1.5251142666034785,73.11544051094805,60.11781615533077,-11.153029782455889,-13.38352031690441,-6.14171059113697,-0.6127040505183032,22.90042420246799,5.640007019042969,4.55862529807429,12.075502395629869,0.21539100531593647,23.9356137859438,6.1454467004729025,18.005558090786835,-15.378836167573013,85.98847244242069,19.824507804683776,5.930055695156966,11,-9.22499847412108,-13.650001525878892,-7.032501220703111,-4.715003967285142,-6.310005187988281,0,0.026941847354414072,2.8721398511747296,124.73999786376952,1.3327262944414553,126.16999816894531,2.302467304332244,120.0999984741211,0.026941847354414072
6118,2015-11-03,128.36000061035156,128.97999572753906,125.62000274658205,127.20999908447266,1811900.0,0.011186372629863328,1.8117193011578085,0.34431142511895363,71.23518712237622,62.126481454595385,-10.877896998173043,-14.034536038865838,-7.4245719833242845,-1.989470018978011,21.962923376613972,3.359992980957017,4.192586018921105,12.550500488281244,-0.4531836242625502,25.554184600825025,6.048658432009347,19.05234254455314,-15.04195047562041,93.89370523935168,29.018661500985615,6.501842056271893,11,-10.064998626708984,-15.069999694824219,-10.979999542236328,-7.740001678466797,-6.489997863769517,1,0.01597073108452829,-1.2031265599644756,126.94000244140624,2.8721398511747296,124.73999786376952,1.3327262944414553,126.16999816894531,0.01597073108452829
6119,2015-11-04,124.9000015258789,128.94000244140622,122.55999755859376,128.8800048828125,1614400.0,-0.026955430570429817,2.1121986620642397,-3.4608678922332867,62.503429352408396,64.56840292974215,-5.6127305380400685,-9.859266101014185,-3.92606624977023,1.5078121995819487,20.7696384931507,6.380004882812457,3.627354504995779,8.315501403808597,-4.925170354372341,21.55617316198952,1.695165524718135,14.935837282899058,-10.000755916339614,35.616459035887004,-23.924156738471105,6.6203358790904625,11,-5.2949981689453125,-9.59000015258789,-7.777503967285156,-4.450004577636719,-7.260002136230469,2,-0.022738222038345635,1.8117193011578085,128.36000061035156,-1.2031265599644756,126.94000244140624,2.8721398511747296,124.73999786376952,-0.022738222038345635
6120,2015-11-05,121.91000366210938,126.33999633789062,121.81999969482422,125.0,1485300.0,-0.02393913392507052,-1.7645203286934854,0.7763803345812559,60.00000402076078,65.70384439782089,-0.7550857709615855,-6.171258863359242,-1.2197189429729178,4.520639813735357,19.14106431205335,4.519996643066406,4.06847733637089,4.6815032958984375,-8.261642559527303,17.624649151324164,-1.7900696318144327,11.153076223611308,-5.587682125242765,1.2570393457470896,-56.57893823074451,6.471572927712866,11,-1.2900009155273438,-6.600002288818359,-5.877506256103516,-1.4600067138671875,-6.210006713867173,3,0.026740992608543124,2.1121986620642397,124.9000015258789,1.8117193011578085,128.36000061035156,-1.2031265599644756,126.94000244140624,0.026740992608543124
6121,2015-11-06,117.95999908447266,121.33999633789062,117.01000213623048,120.25,2526400.0,-0.032400988097619154,-1.0668255670613758,0.741101498227213,52.57808779512831,64.99334050036842,4.1993162259350925,-1.6804945755016831,2.2775414062458026,8.45940004717528,17.727903201387907,4.900001525878892,4.777357165199035,0.3334987640380831,-12.15531442448497,12.82231195256115,-5.910907830223451,6.577905358299617,11.170005798339844,7.936486690619173,-46.42837127486378,6.244406594261532,11,3.3550033569335938,-1.9149971008300781,-3.2975006103515625,2.4899978637695312,-0.6800003051757812,4,0.032468649209737466,-1.7645203286934854,121.91000366210938,2.1121986620642397,124.9000015258789,1.8117193011578085,128.36000061035156,0.032468649209737466
6122,2015-11-09,118.8499984741211,120.11000061035156,116.94000244140624,117.6999969482422,1521300.0,0.007544925369244115,-1.3745388771891578,-0.5021838716662995,62.07864488289631,64.53222524636921,4.4130025514244124,-2.244522971174092,0.9261335789098553,7.506055161716645,16.557342196235123,3.1699981689453267,6.12594169196808,0.9434982299804631,-11.382211777167697,13.269208237128623,-5.219356773593617,7.106353233554543,10.03760635375977,15.863763270654921,-42.6861261717009,6.162855003574079,11,3.9750022888183594,-2.8049964904785156,-6.635000228881836,1.5999984741210938,-0.31999969482421875,0,0.0373580353252847,-1.0668255670613758,117.95999908447266,-1.7645203286934854,121.91000366210938,2.1121986620642397,124.9000015258789,0.0373580353252847
6123,2015-11-10,118.9000015258789,119.9499969482422,117.55999755859376,118.8000030517578,1034600.0,0.00042072404206794367,1.1727372666520732,0.08695507951146746,63.249562540957264,64.31065087201642,4.506082909552418,-1.6298828850697333,0.6163037182245006,7.385807815840678,15.38023276304309,2.3899993896484375,6.866942605677792,0.5185012817382812,-11.141135603999857,12.178138167476419,-5.311317161130788,6.34831972460735,9.509699206542962,16.33332570393894,-44.35970150374257,5.829818442869066,11,4.135002136230469,-2.854999542236328,-6.630002975463867,1.5499954223632812,-0.9599990844726705,1,0.014550005932191024,-1.3745388771891578,118.8499984741211,-1.0668255670613758,117.95999908447266,-1.7645203286934854,121.91000366210938,0.014550005932191024
6124,2015-11-11,118.1999969482422,119.9000015258789,117.5199966430664,119.58999633789062,1052300.0,-0.005887338676647036,1.3681525567836754,-13.900205996793488,62.23657541338372,63.50090752210349,5.485039673396315,-0.573357260785528,1.155178134327116,7.994976907996474,14.21624807091873,2.3800048828125,7.2899341233091945,-0.4265029907226392,-11.839881209014564,10.986875227569286,-6.1331920998685945,5.280186118423316,9.750915852539038,13.404205584720705,-49.608145073389615,5.7066891091459615,11,4.7600021362304545,-2.1549949645996236,-5.929998397827163,2.249999999999986,-1.6899948120117188,2,0.03104911923091569,1.1727372666520732,118.9000015258789,-1.3745388771891578,118.8499984741211,-1.0668255670613758,117.95999908447266,0.03104911923091569
6125,2015-11-12,117.3000030517578,119.11000061035156,116.87000274658205,117.77999877929688,1022400.0,-0.0076141617573687315,-2.3432895306201957,0.3453208189253115,54.63460857547578,62.403504468259435,5.581457190195678,0.4696412610970384,1.7203616475526218,8.756624861890543,13.2142010720323,2.239997863769517,6.854939227772348,-1.4019969940185746,-12.756194670275349,9.9522006822382,-7.079095832146962,4.2751018441098125,10.21047333464844,9.619707419980244,-50.15260728376447,5.6770988381283845,11,5.624996185302749,-1.2550010681152202,-5.030004501342759,3.149993896484389,3.259994506835966,3,0.0028985194291990535,1.3681525567836754,118.1999969482422,1.1727372666520732,118.9000015258789,-1.3745388771891578,118.8499984741211,0.0028985194291990535
6126,2015-11-13,123.0500030517578,123.08999633789062,116.77999877929688,117.12999725341795,2292600.0,0.04901960656780924,1.1033351940602445,-12.333455192802509,61.201303024116555,61.079711414167036,-0.48442097317331445,-4.840994956189675,-4.224908593679189,2.932723665873354,12.667542756401778,6.30999755859375,6.657203738758454,3.9115028381347514,-7.404551228389451,15.22755690465894,-1.7465241951273498,9.569529871396853,3.8220449162589887,99.36619173365038,40.06446620125978,5.658027033262097,11,-0.17000579833982954,-5.334999084472642,-10.78000450134276,-2.600006103515611,-0.31000518798828125,4,-0.05973186445533041,-2.3432895306201957,117.3000030517578,1.3681525567836754,118.1999969482422,1.1727372666520732,118.9000015258789,-0.05973186445533041
6127,2015-11-16,125.27999877929688,125.5,121.5199966430664,122.27999877929688,1615100.0,0.018122679172962508,1.313953797838931,0.5067562604146932,56.47950842162317,59.44019155852781,-3.3242294259642904,-6.67277500124321,-6.643117280820249,0.6608429076329543,12.24435670696783,3.9800033569335938,5.721867682062296,5.671498489379886,-5.853616328447998,17.19661330720777,-0.09105891953406342,11.434055898293835,0.7846852536223139,97.47705057447934,41.451857531047665,5.762557408913944,11,-2.4199981689453267,-7.564994812011719,-13.010000228881836,-4.8300018310546875,-1.4799957275390767,0,-0.06385696103089389,1.1033351940602445,123.0500030517578,-2.3432895306201957,117.3000030517578,1.3681525567836754,118.1999969482422,-0.06385696103089389
6128,2015-11-17,128.25999450683594,128.36000061035156,124.2699966430664,125.08000183105469,1501700.0,0.02378668388071148,1.4201171945537938,1.05999755859375,61.650480889366996,59.345419507078766,-7.06261194984242,-8.679319374995913,-9.97787486642477,-2.3205031122227524,11.602609729002381,4.090003967285156,5.217526990155889,7.750994491577146,-3.5065935396294776,19.008582522783783,2.122200475973827,13.379788507180464,-11.479995727539062,99.13638957079063,45.17349870227687,5.628794015603316,11,-5.689994812011719,-10.544990539550781,-14.979995727539062,-7.80999755859375,-3.4199981689453125,1,-0.07586150120270341,1.313953797838931,125.27999877929688,1.1033351940602445,123.0500030517578,-2.3432895306201957,117.3000030517578,-0.07586150120270341
6129,2015-11-18,133.25999450683594,133.41999816894528,127.83999633789062,128.00999450683594,1760800.0,0.038983316810710766,1.003588687143196,1.6509471987101976,60.44182176024866,59.39451036702185,-12.015606863524667,-12.456093683841814,-15.17997875991604,-7.215511293731737,10.716287960466886,5.580001831054659,4.262809912233394,11.568994903564459,0.16208787485706466,22.975901932271867,5.865541389210762,17.272448417918156,-16.248395690917974,99.03843949532303,46.91207822238205,5.703453514353703,11,-8.159996032714858,-13.399993896484403,-19.979995727539062,-12.80999755859375,-9.309997558593736,2,-0.11496317497329489,1.4201171945537938,128.25999450683594,1.313953797838931,125.27999877929688,1.1033351940602445,123.0500030517578,-0.11496317497329489
6130,2015-11-19,130.08000183105472,134.0,129.77000427246094,133.00999450683594,1248300.0,-0.02386307074039462,-1.3831043790726063,-0.558093843005947,57.47899939071686,59.93905609986502,-8.442660630680678,-8.06811455734237,-12.309296551459425,-3.971104842797345,9.8100608204546,4.2299957275390625,3.2249170669952036,7.359502029418977,-3.0870714161433455,17.8060754749813,2.1362153066378085,12.582788752200145,-12.41206704101566,77.23578460475147,26.749826554903315,5.223286722781162,11,-4.690002441406278,-9.93000030517581,-16.43250274658206,-9.630004882812528,-2.2099990844726705,3,-0.10432041438966666,1.003588687143196,133.25999450683594,1.4201171945537938,128.25999450683594,1.313953797838931,125.27999877929688,-0.10432041438966666
6131,2015-11-20,130.55000305175778,133.63999938964844,130.11000061035156,132.53999328613278,1672900.0,0.00361317046499976,-1.459933648079671,0.6791792521612398,55.31351501646036,59.18737500359436,-7.754419489805699,-7.656343991763833,-13.155934134783337,-4.4165762712293315,9.533921284805873,3.5599975585937216,2.7852341305205073,7.020503234863256,-3.2069362158722754,17.2479426855988,1.906783509495483,12.134222960231028,-11.902144349121073,72.3558011198332,25.27174018794355,5.11371972536777,11,-5.160003662109347,-10.400001525878878,-16.902503967285128,-10.100006103515597,-4.150001525878878,4,-0.0765224454970207,-1.3831043790726063,130.08000183105472,1.003588687143196,133.25999450683594,1.4201171945537938,128.25999450683594,-0.0765224454970207
6132,2015-11-23,132.28999328613278,134.71000671386722,130.1199951171875,130.77999877929688,969400.0,0.01332815161777634,-2.2438223511460462,-0.7587949331370241,55.73052667553089,58.35192657410254,-8.25562344277769,-8.449701881016992,-15.285575552274196,-6.202623041038407,9.82768021389614,4.590011596679716,2.7095040328684092,7.88449363708493,-2.18392802374521,17.95291529791507,2.850282806669867,12.918704467500007,-12.721006105654283,76.81981711394266,34.1839132108463,5.0342108304150734,11,-6.544990539550739,-11.784988403320284,-18.23749351501462,-11.839996337890597,-6.459991455078097,0,-0.07218985491750218,-1.459933648079671,130.55000305175778,-1.3831043790726063,130.08000183105472,1.003588687143196,133.25999450683594,-0.07218985491750218
6133,2015-11-24,133.1300048828125,133.19999694824222,130.08000183105472,130.72999572753906,1030900.0,0.006349774278564091,1.4566955623238527,1.5894158186724094,62.993378300280256,58.43601578375772,-7.671583074210957,-8.785599523593874,-16.532853544743844,-7.045474067292417,10.819292981601858,3.1199951171875,3.3461339429213126,8.118505096435541,-2.531576790097972,18.768586982969055,2.7934641531687987,13.443546039702298,-12.349736139662895,77.00146368657974,32.094720142758646,5.325040943266756,11,-7.3850021362304545,-12.625,-19.077505111694336,-12.680007934570312,-10.240005493164062,1,-0.07008188604264998,-2.2438223511460462,132.28999328613278,-1.459933648079671,130.55000305175778,-1.3831043790726063,130.08000183105472,-0.07008188604264998
6134,2015-11-25,131.97000122070312,134.0,131.55999755859378,133.16000366210938,689900.0,-0.008713314952030982,-1.4278513300134013,-0.49583245913521146,66.8565663425026,59.79401109120514,-4.864439141816149,-7.052304665037951,-15.744286910832642,-5.873528399501282,12.03871956006934,2.4400024414062216,3.56083396054278,6.365001296997065,-4.454262309745872,17.18426490374,0.9553694936255965,11.774633100368533,-10.075353439896105,44.53432916960079,-5.650341248406555,5.409631803371468,11,-6.2249984741210795,-11.464996337890625,-17.91750144958496,-11.520004272460938,-8.520004272460923,2,-0.05402746697629013,1.4566955623238527,133.1300048828125,-2.2438223511460462,132.28999328613278,-1.459933648079671,130.55000305175778,-0.05402746697629013
6135,2015-11-27,133.05999755859378,134.22999572753906,132.6300048828125,132.6300048828125,340900.0,0.008259425080005656,-6.44194464158978,-0.36133764168848875,77.98370114025288,61.658721992998075,-3.89319263232656,-8.010348002844125,-17.250036631060254,-6.8502783161862055,12.586866043529247,2.2599945068359375,3.826697585989379,7.110497665405305,-4.211603412179784,18.43259874299038,1.4494471266127675,12.771548204197842,-10.140121063141947,64.36269081705291,8.468989612920637,5.661050538792538,11,-4.9449958801269815,-11.974994659423842,-18.172496795654325,-12.610000610351591,-10.829994201660185,4,-0.06846535981890378,-1.4278513300134013,131.97000122070312,1.4566955623238527,133.1300048828125,-2.2438223511460462,132.28999328613278,-0.06846535981890378
6136,2015-11-30,129.36000061035156,133.41000366210938,129.19999694824222,132.8800048828125,1344700.0,-0.027806981933942265,-1.1927052082381495,-8.186195883604853,67.640159779421,62.898794366086726,0.8895522636744317,-4.159758411498501,-13.66177505669927,-3.047021877422651,12.834552775026218,4.210006713867159,4.169423185831761,3.1795005798339844,-8.226903619157696,14.585904778825665,-2.52370151966187,8.882702679329824,-5.496913697426507,2.9038725685669884,-55.65522270340015,5.703202099495843,11,0.13000106811523438,-6.964996337890611,-14.560001373291016,-9.389999389648438,-14.400001525878906,0,-0.011518227092913946,-6.44194464158978,133.05999755859378,-1.4278513300134013,131.97000122070312,1.4566955623238527,133.1300048828125,-0.011518227092913946
6137,2015-12-01,130.36000061035156,132.80999755859378,128.03999328613278,131.0,1185100.0,0.007730364836748382,1.239441513272653,0.1818177877383641,68.64021725668755,63.67543174023345,0.7665410097415304,-5.154687136426105,-14.57173365625755,-3.9697914123291014,12.786536197099107,4.770004272460994,5.0608210062133026,4.008500671386713,-7.54740764998806,15.564408992761486,-1.7694534893006733,9.7864548320741,-5.6291601133511335,37.479909679837,-25.32905944776487,5.777954160687388,12,0.9150009155273438,-6.949996948242173,-16.650001525878906,-10.389999389648438,-19.650001525878906,1,-0.030377409220096352,-1.1927052082381495,129.36000061035156,-6.44194464158978,133.05999755859378,-1.4278513300134013,131.97000122070312,-0.030377409220096352
6138,2015-12-02,130.41000366210938,132.55999755859378,129.60000610351562,130.6300048828125,930500.0,0.00038357664562505,-2.217388419882936,0.3437522351763107,70.28915651653132,64.76958004648708,1.1774061799029312,-5.315777179983883,-14.40739850671892,-3.962086811221866,12.643941919767347,2.9599914550781534,5.279428385788222,3.9560035705566463,-7.710751566428883,15.622758707542161,-1.877373997936104,9.78938113904941,-4.880829867759601,38.28771310529821,-29.499523509982623,5.833377568492759,12,0.964996337890625,-6.305000305175767,-18.070003509521484,-10.44000244140625,-26.460006713867173,2,-0.03512001918902952,1.239441513272653,130.36000061035156,-1.1927052082381495,129.36000061035156,-6.44194464158978,133.05999755859378,-0.03512001918902952
6139,2015-12-03,122.05999755859376,130.25999450683594,120.45999908447266,130.25999450683594,1770000.0,-0.06402887714925898,1.390243675508704,37.27250658898593,56.33989791973976,64.6430132163785,8.684930954350662,2.962439592591366,-5.853456015781404,4.314628680055975,12.975310299027804,9.950004577636719,5.417647849299698,-4.252002334594707,-16.066593214351187,7.562588545161773,-10.159297774472961,1.6552931052835334,12.650009155273452,11.619454351332422,-60.90140718056685,5.907295439878244,12,5.525005340576172,3.555004119873047,-10.567497253417983,-2.089996337890639,-18.419998168945327,3,0.006799949595740706,-2.217388419882936,130.41000366210938,1.239441513272653,130.36000061035156,-1.1927052082381495,129.36000061035156,0.006799949595740706
6140,2015-12-04,125.16999816894531,125.87000274658205,122.58000183105469,122.81999969482422,1658100.0,0.025479277998990746,-1.325093750084257,-0.2865852864280469,53.037242819405,64.39009408337236,5.369904582757641,0.11509293404395748,-8.694998592549041,1.0833723187251394,13.462801367223875,3.8100051879882812,5.175124681708297,-1.3050014495849638,-12.952651926706295,10.342649027536382,-7.128826688145637,4.518823788975709,9.25500839233402,36.37063644445597,-31.401417937460025,5.823825238560671,12,2.4150047302246236,0.575004577636733,-13.297496795654297,-5.1999969482421875,-28.799995422363267,4,-0.013741321769307535,1.390243675508704,122.05999755859376,-2.217388419882936,130.41000366210938,1.239441513272653,130.36000061035156,-0.013741321769307535
6141,2015-12-07,121.79000091552734,125.79000091552734,121.36000061035156,125.3499984741211,1510300.0,-0.02700325399746273,-1.0045258553728567,-1.5148935617608004,45.15950304170559,63.21553590183621,8.24351230684266,4.001916675262606,-4.827861164604528,4.3153205226300315,14.228475438438903,4.430000305175781,4.506415183626615,-4.876498794555658,-16.051022458747042,6.298024869635711,-10.46376062665135,0.7107630375400333,12.355705496215847,10.769246926156693,-51.04581575442839,5.587261832095687,12,5.554996490478516,3.9550018310547017,-6.287498474121094,-1.8199996948242188,-19.87999725341797,0,0.0036127961088647798,-1.325093750084257,125.16999816894531,1.390243675508704,122.05999755859376,-2.217388419882936,130.41000366210938,0.0036127961088647798
6142,2015-12-08,123.29000091552734,123.77999877929688,120.01000213623048,121.0199966430664,1374900.0,0.012316282032384551,1.3199979341947028,-0.6376420868551442,42.811695639018616,60.97312671725159,5.959289720418013,3.005710012173978,-5.659149860402238,2.6701796783753764,15.109638037850976,3.769996643066392,4.171643656790735,-3.598498916625971,-14.284936679474129,7.087938846222187,-8.941717798050036,1.744719964798108,10.581991349670432,26.135457973571143,-29.679835569284315,5.343218881424075,12,3.829998016357422,2.4550018310547017,-7.787498474121094,-3.3199996948242188,-25.37999725341797,1,-0.06756429369127848,-1.0045258553728567,121.79000091552734,-1.325093750084257,125.16999816894531,1.390243675508704,122.05999755859376,-0.06756429369127848
6143,2015-12-09,120.62999725341795,123.12999725341795,119.4000015258789,122.5500030517578,1555100.0,-0.021575177567983772,1.4220797075062888,-0.8458159403631181,30.406459916329922,56.9231148921213,7.442341142217785,6.115511417603344,-2.3904334846542525,5.179278161561584,16.077198196493647,3.8899993896484375,3.8076568937346593,-6.345002365112322,-16.78432960053523,4.094324870310572,-11.564665982823769,-1.1253387474008747,12.68751540662113,11.325934829753965,-37.40996612019643,5.21966361771145,12,6.18500137329103,5.115005493164091,-5.1274948120117045,-1.5749969482421733,-25.639999389648438,2,-0.08223491996029386,1.3199979341947028,123.29000091552734,-1.0045258553728567,121.79000091552734,-1.325093750084257,125.16999816894531,-0.08223491996029386
6144,2015-12-10,121.87000274658205,123.12000274658205,119.51000213623048,119.5500030517578,1309300.0,0.010279412429721857,-2.0083319293137403,-1.208329525270321,36.447681247139606,52.30800157066427,5.161803779801346,5.443649728772144,-3.1337123157229314,3.8339639135492547,17.089687884488665,3.6100006103515625,3.270388895306951,-5.288497161865223,-15.193729712393335,4.616735388662875,-10.241113437129272,-0.3358808866011742,10.612459245407436,38.17620950054021,-6.667358511785977,4.952616275264049,12,4.534999847412095,3.875,-6.0775012969970845,-4.660003662109389,-24.88000488281253,3,-0.14704197418952158,1.4220797075062888,120.62999725341795,1.3199979341947028,123.29000091552734,-1.0045258553728567,121.79000091552734,-0.14704197418952158
6145,2015-12-11,117.63999938964844,122.02999877929688,117.2300033569336,120.1999969482422,2205700.0,-0.03470914303439809,-1.8402426967509513,-1.1034473686806663,31.042589251544584,48.24160484534466,7.794085160639767,10.224654103228602,1.4544908183619896,7.932193731028761,18.181385249538113,4.799995422363281,2.219195070533104,-9.535500335693357,-19.370409838476917,0.2994091670901895,-14.452955087085115,-4.6180455843015835,14.057514974374413,4.789674645446961,-35.062955746817764,4.917454751391773,12,7.380001068115249,8.105003356933608,-0.1824970245361328,-0.43000030517578125,-22.56999969482422,4,-0.1190071410458704,-2.0083319293137403,121.87000274658205,1.4220797075062888,120.62999725341795,1.3199979341947028,123.29000091552734,-0.1190071410458704
6146,2015-12-14,115.6999969482422,118.4000015258789,113.7300033569336,117.61000061035156,2272900.0,-0.016491010298126052,1.6762125034430595,0.7460958920439548,25.781048823626506,43.479475019448984,8.484924563853824,12.211889194541058,3.4812439681463303,9.730518208472887,19.69002874495057,4.6699981689453125,0.986737515907322,-11.108002471923811,-22.07601505498222,-0.13998988886538655,-16.592008763453023,-5.623996180394599,14.840116535213511,19.60193521008947,-14.93122424025756,5.484006291529211,12,7.445003509521484,8.520008087158203,2.2650051116943217,1.5100021362304545,-20.989997863769545,0,-0.16706996293446175,-1.8402426967509513,117.63999938964844,-2.0083319293137403,121.87000274658205,1.4220797075062888,120.62999725341795,-0.16706996293446175
6147,2015-12-15,117.27999877929688,118.38999938964844,115.83999633789062,117.04000091552734,3948200.0,0.013656023100514725,1.0731739843752424,-0.12565309089747165,27.350676331578256,38.70853277667642,5.424889730354508,10.54232804113633,2.029418362455502,8.10201204747274,20.841787346160586,2.690002441406236,-0.7288045938282153,-9.128000640869146,-20.885732120592024,2.6297308388537317,-15.006866380730571,-3.2491349010077073,11.579103691506617,37.76593327035026,8.249276223348609,5.878865739861436,12,4.715000152587891,6.94000625610353,1.400003433227539,-0.06999969482421875,-25.15999603271483,1,-0.13105384786123242,1.6762125034430595,115.6999969482422,-1.8402426967509513,117.63999938964844,-2.0083319293137403,121.87000274658205,-0.13105384786123242
6148,2015-12-16,118.52999877929688,119.37999725341795,113.7699966430664,118.2699966430664,2808200.0,0.010658253862641187,4.7244930926700075,1.0833518771656547,30.84379148535629,35.87563206174493,2.5842539517717285,8.986761732288699,1.087886215188746,6.846529355008755,21.686427809743453,5.610000610351548,-1.9745507708981904,-7.391500854492193,-19.622260634761517,4.839258925777116,-13.50688074462684,-1.2761209643575313,8.816193780119633,51.118165435184196,22.53033494008303,6.115379890134657,12,1.2700042724609375,5.69000625610353,0.9050025939941406,-1.3199996948242188,-26.330001831054673,2,-0.1739643577958857,1.0731739843752424,117.27999877929688,1.6762125034430595,115.6999969482422,-1.8402426967509513,117.63999938964844,-0.1739643577958857
6149,2015-12-17,117.94000244140624,119.56999969482422,116.44000244140624,118.30999755859376,1219500.0,-0.004977611946062832,1.1660885221146988,-1.4230464508936214,28.13766968665219,33.10901282477239,2.8255008983450125,8.822509358601437,1.987788732277636,7.346603099986524,21.80203948633722,3.129997253417983,-3.480836566743662,-7.215497589111337,-19.43002936072314,4.9990341825004805,-13.322763474917238,-1.1082317033054352,8.044571197761982,50.72290851064009,25.559045388915617,6.107265885805907,12,1.819999694824233,6.280002593994169,1.6000003814697408,-0.7300033569335795,-25.440002441406236,3,-0.1945905045155354,4.7244930926700075,118.52999877929688,1.0731739843752424,117.27999877929688,1.6762125034430595,115.6999969482422,-0.1945905045155354
6150,2015-12-18,116.51000213623048,119.30999755859376,116.4800033569336,117.16999816894531,2367500.0,-0.012124811561592064,-6.861164976528846,1.7837966017814149,30.114530575292832,31.437349217393198,3.2384540244457156,9.680054964833758,3.7293962015929054,8.720244481761412,21.8436952112353,2.8299942016601705,-5.205692219661387,-7.966997909545881,-20.532296043436602,4.598300224344825,-14.249646976491235,-1.684348842600528,8.249114474714276,47.60274867400019,18.81253451629707,6.282649066945354,12,2.2449989318847514,7.710002899169922,2.9924983978271342,0.6999969482421733,-23.75,4,-0.16753930061418254,1.1660885221146988,117.94000244140624,4.7244930926700075,118.52999877929688,1.0731739843752424,117.27999877929688,-0.16753930061418254
6151,2015-12-21,120.55999755859376,120.8499984741211,116.4000015258789,117.43000030517578,1237400.0,0.03476092479706416,1.3989207797202006,-4.742448587975663,36.142535840445625,30.696331461996202,-1.1223979872969494,5.104994991443604,0.013223085901898912,4.479751688106489,21.71008815910426,4.4499969482421875,-5.836011923958793,-3.417502212524397,-15.758562809748199,8.92355838469939,-9.58803251113629,2.7530280860874967,3.096207726949885,95.9039429304197,65.39511158406218,6.170530298611896,12,-2.129997253417983,3.6600074768066406,-1.0749969482422017,-3.349998474121108,-29.809997558593764,0,-0.21142997992664248,-6.861164976528846,116.51000213623048,1.1660885221146988,117.94000244140624,4.7244930926700075,118.52999877929688,-0.21142997992664248
6152,2015-12-22,122.73999786376952,122.97000122070312,120.08000183105469,121.08999633789062,1525900.0,0.018082285578317592,1.7393252170391555,0.5271574996038979,39.77060134219498,31.73679162042565,-3.7868484174085495,2.290272490108862,-1.9055136693482524,2.127341635740052,21.18155879388431,2.8899993896484375,-6.529903416164487,-0.760002136230483,-12.469711836985894,10.949707564524928,-6.6148569866081885,5.094852714147223,-9.009994506835923,97.49996475553178,65.16712797432407,5.854854850377705,12,-4.3149948120117045,1.4800071716308878,-2.4424972534179545,-5.529998779296861,-30.34999847412108,1,-0.22836890392003806,1.3989207797202006,120.55999755859376,-6.861164976528846,116.51000213623048,1.1660885221146988,117.94000244140624,-0.22836890392003806
6153,2015-12-23,123.8000030517578,124.22000122070312,121.9499969482422,123.91999816894531,1162300.0,0.008636183855606605,5.305556732929219,-0.07272424619340728,52.88080263219053,33.56269399654242,-4.861096176760057,0.5222226927312619,-2.562435319042592,0.8675655275445564,20.506227450103143,2.2700042724609233,-6.630614215983499,0.7665031433105298,-10.036106114013748,11.569112400634808,-4.634801485351616,6.167807771972662,-9.885199737548817,94.6291792156551,57.211074992745296,5.401304628662136,12,-4.825000762939439,0.42000198364260655,-3.512500762939439,-6.590003967285142,-32.819999694824205,2,-0.25589660358837885,1.7393252170391555,122.73999786376952,1.3989207797202006,120.55999755859376,-6.861164976528846,116.51000213623048,-0.25589660358837885
6154,2015-12-24,124.83999633789062,125.4000015258789,124.1999969482422,124.37999725341795,367500.0,0.008400591764913257,-1.9268415225300495,-3.833481688707701,49.41343445827782,35.60389901951278,-6.074265104784033,-1.137648671297569,-3.304677486138914,-0.42103050569866696,19.550838546482513,1.599998474121108,-6.74030409675143,2.16299667358399,-7.838774404366774,12.164767751534754,-2.837888865391392,7.163882212559372,-10.512985107421883,93.77772013346353,53.90443402449888,5.000885538975382,12,-5.274993896484375,-0.6199913024902202,-4.6974945068359375,-7.629997253417969,-30.95999908447267,3,-0.26145466474786927,5.305556732929219,123.8000030517578,1.7393252170391555,122.73999786376952,1.3989207797202006,120.55999755859376,-0.26145466474786927
6155,2015-12-28,123.9499969482422,124.73999786376952,122.72000122070312,123.98999786376952,677700.0,-0.007129120600416927,1.6233707041332768,-0.08695868508775667,54.212159597130025,38.76291132767983,-4.688063669451395,-1.0172989458551456,-2.201402219723974,0.1979772220292233,18.625135424210907,2.1199951171875,-6.194946824104946,1.7284973144531364,-7.035454432523451,10.492449061429724,-2.6534785590351504,6.110473187941423,-8.958606300048856,83.88883802625884,38.667927180997346,4.38197587348829,12,-4.3649978637695455,0.2700080871582031,-1.469997406005902,-6.7399978637695455,-32.22999572753908,0,-0.2537313249097922,-1.9268415225300495,124.83999633789062,5.305556732929219,123.8000030517578,1.7393252170391555,122.73999786376952,-0.2537313249097922
6156,2015-12-29,127.87000274658205,129.17999267578122,124.31999969482422,124.97000122070312,1168600.0,0.03162570306457302,-1.314279849519426,-72.49837879082051,58.16108292761979,42.18628983835112,-7.487611415268049,-5.327814949360047,-5.810794261498771,-3.944555251387655,18.194376968320743,5.22999572753902,-5.901778267327586,5.723003005981454,-2.807671368569956,14.25367738053285,1.457665818705749,9.988340193257159,-12.254095445727572,85.6044917895899,36.400922785716716,4.265337187275699,12,-6.3950080871582315,-3.6499977111816406,-5.100002288818374,-10.66000366210939,-41.26000213623048,1,-0.2745757398624131,1.6233707041332768,123.9499969482422,-1.9268415225300495,124.83999633789062,5.305556732929219,123.8000030517578,-0.2745757398624131
6157,2015-12-30,126.4000015258789,127.9499969482422,125.93000030517578,127.68000030517578,658700.0,-0.01149605997597769,1.2197862083420477,-0.44137865717465036,60.73688508438331,45.50774468268746,-5.127055580675929,-4.395033964890402,-4.091147722269454,-2.6807437218028696,18.037864493623836,2.0199966430664205,-4.995157009611717,4.451001739501947,-3.4366232964719643,12.33862677547586,0.5071892215149916,8.394814257488903,-9.698967395030294,61.54920065425016,7.242302616272056,3.9438125179869585,12,-3.6100044250488423,-2.1799964904785014,-3.6300010681152344,-9.19000244140625,-44.400001525878906,2,-0.2820411479075813,-1.314279849519426,127.87000274658205,1.6233707041332768,123.9499969482422,-1.9268415225300495,124.83999633789062,-0.2820411479075813
6158,2015-12-31,125.83000183105469,127.5999984741211,124.91000366210938,125.5500030517578,797300.0,-0.0045094912020828826,-2.448716694706366,-0.21874925494124087,57.5572488408127,48.77658681092751,-3.8137050897427685,-4.411952570442452,-3.0914796022609465,-2.352519418323226,17.949927537110753,2.6899948120117188,-3.6453674020953883,4.110002136230463,-2.9676759815615696,11.187680254022496,0.5711630773344467,7.648841195126479,-8.130651016611466,48.14248798900253,-7.865900448445458,3.5388390588960186,12,-3.0400047302246236,-1.8500022888183594,-2.704998016357422,-8.620002746582031,-45.69000244140625,3,-0.26575539978378426,1.2197862083420477,126.4000015258789,-1.314279849519426,127.87000274658205,1.6233707041332768,123.9499969482422,-0.26575539978378426
6159,2016-01-04,122.88999938964844,123.87000274658205,121.04000091552734,123.02999877929688,2217600.0,-0.02336487640963114,2.109879606961971,-0.49999999999997463,60.53793502243798,52.15696508283253,-0.10918653941085665,-1.4825935694060206,0.27319681299269405,0.38619374456737887,18.469815165366846,4.790000915527344,-2.4400243174214467,1.1284996032714787,-5.9672828564144424,8.224282062957414,-2.419391626571482,4.676390833114439,-4.272197226298175,22.727276987604643,-38.1174924063839,3.5478912298429672,1,-0.10000228881837359,1.0900001525878906,0.23500442504882812,-5.680000305175781,-41.159996032714844,0,-0.2596630823598389,-2.448716694706366,125.83000183105469,1.2197862083420477,126.4000015258789,-1.314279849519426,127.87000274658205,-0.2596630823598389
6160,2016-01-05,123.4499969482422,124.95999908447266,121.9000015258789,123.88999938964844,1299900.0,0.0045569009795352056,1.372089447194573,3.142888283378645,66.46833914589688,55.52649878343822,0.4679957180990897,-2.295761133212835,0.15732739334048063,-0.40214218402689994,18.914165635969002,3.05999755859375,-1.3888366504242384,1.7744972229004077,-5.1877823890904295,8.73677683489126,-1.706642583095018,5.255637028895833,-3.987219543897467,29.60686083839098,-34.94893746793479,3.4811398059954244,1,1.1800003051757528,0.5300025939941264,-0.3249931335449361,-6.2399978637695455,-43.739997863769545,1,-0.23953017760884843,2.109879606961971,122.88999938964844,-2.448716694706366,125.83000183105469,1.2197862083420477,126.4000015258789,-0.23953017760884843
6161,2016-01-06,122.2300033569336,123.16999816894531,119.51000213623048,120.8000030517578,1692400.0,-0.009882491870940258,1.2114846939128225,-3.249982660563322,60.68193051090621,57.84997980218391,2.178929523537974,-1.0973765689740986,1.6591084392182722,0.5844118962075555,19.3342091221826,3.9399948120117188,-0.14334462984606944,0.5325035095214901,-6.434078923423044,7.499085942466024,-2.950787706950777,4.015794725993757,6.949989318847628,32.2275224249194,-34.24158064546381,3.483291216472264,1,2.1149940490722656,1.3400001525878906,2.3699989318847656,-5.0200042724609375,-39.0,2,-0.24961139898798645,1.372089447194573,123.4499969482422,2.109879606961971,122.88999938964844,-2.448716694706366,125.83000183105469,-0.24961139898798645
6162,2016-01-07,114.95999908447266,119.81999969482422,113.8499984741211,119.01000213623048,2362600.0,-0.0594780665368323,1.1058212164515095,-2.83216936185195,43.88489152222261,56.85043412329859,9.196381206951088,5.814689357344989,9.119336956638847,7.584155760333431,19.88279840781602,8.3800048828125,0.9703659320315268,-6.321000671386713,-13.859274194648862,1.2172728518754496,-10.090137433017787,-2.551863909755639,14.026593780517544,8.072731711647728,-57.84565450749812,3.7691367616310796,1,6.554996490478501,8.31000137329103,10.982503890991211,2.0749969482421875,-29.589996337890625,3,-0.24660750434844303,1.2114846939128225,122.2300033569336,1.372089447194573,123.4499969482422,2.109879606961971,122.88999938964844,-0.24660750434844303
6163,2016-01-08,110.70999908447266,117.11000061035156,110.5500030517578,115.62000274658205,1823000.0,-0.03696938094856017,-1.5086053221999434,1.2123456697096304,38.99542816930523,55.692877868968296,12.733342032566696,9.785089367575864,13.312933037387381,11.492847824494191,20.51946076166206,6.559997558593764,1.531590337167529,-10.075000762939453,-18.975898167517073,-1.1741033583618332,-14.525449465228263,-5.624552060650643,17.67113000488277,1.1103128158510294,-63.973643445003674,4.450448702288807,1,9.154998779296847,10.845001220703125,16.632503509521484,5.37000274658206,-22.459999084472656,4,-0.2593261613394712,1.1058212164515095,114.95999908447266,1.2114846939128225,122.2300033569336,1.372089447194573,123.4499969482422,-0.2593261613394712
6164,2016-01-11,103.9499969482422,109.94000244140624,101.48999786376952,109.87999725341795,3230700.0,-0.06106044794628274,1.793385011355811,1.2077384689012967,33.55159103248408,53.3972591395632,18.124452737575055,15.951580138603632,19.966153138557885,17.866372941816294,21.554774084770727,9.22000122070314,1.621072235568974,-15.93900260925291,-27.569336272526513,-4.308668945979321,-21.75416944088971,-10.123835777616108,23.361264578857373,10.481461254900545,-54.466832781515585,5.815166831636796,1,11.38499832153316,11.924999237060533,23.790004730224595,12.130004882812514,-17.309997558593764,0,-0.22905241229058437,-1.5086053221999434,110.70999908447266,1.1058212164515095,114.95999908447266,1.2114846939128225,122.2300033569336,-0.22905241229058437
6165,2016-01-12,103.63999938964844,108.70999908447266,98.87000274658205,104.9499969482422,3253500.0,-0.002982179583402189,1.2287642802708878,0.22091020087307375,25.43554446935393,49.76108819975588,17.042729499637602,15.978164040961445,19.967880677899416,17.75670375450008,22.305999463225035,9.83999633789061,0.980738630870789,-15.549000167846685,-29.250165274011266,-1.8478350616821047,-22.399582720928976,-8.698417614764395,21.60556104438473,19.629619512917966,-39.692678189504804,6.850582553082294,1,9.770000457763686,10.384998321533203,22.960002899169936,12.440002441406278,-15.55999755859375,1,-0.21140482595277987,1.793385011355811,103.9499969482422,-1.5086053221999434,110.70999908447266,1.1058212164515095,114.95999908447266,-0.21140482595277987
6166,2016-01-13,96.37000274658205,105.5,95.68000030517578,104.3000030517578,5709200.0,-0.07014662954342432,-1.1095583722109907,6.0534466290825195,16.645590777252607,44.86205549896358,21.65143184476797,22.899841367393336,26.884873682556787,24.697336774004654,22.60817506263407,9.819999694824219,0.1137853985089805,-21.852497100830064,-38.9067769308477,-4.7982172708124295,-30.37963701583888,-13.325357185821247,26.238001918706004,2.858336614963407,-49.50176499577009,8.527139915008814,1,15.269996643066392,16.059993743896456,30.295000076293945,19.70999908447267,-7.3700027465820455,2,-0.1728754092279018,1.2287642802708878,103.63999938964844,1.793385011355811,103.9499969482422,-1.5086053221999434,110.70999908447266,-0.1728754092279018
6167,2016-01-14,101.91000366210938,103.9499969482422,94.68000030517578,97.44000244140624,3688600.0,0.05748677760335341,1.1684233632917589,-0.5636823516621631,25.13064971384135,41.25910004041121,13.714414387110835,17.02204818175619,20.978042678969842,18.97563893089422,22.955651182471847,9.26999664306642,-0.8240826466125384,-15.543996429443354,-34.09649703269355,3.008504173806841,-24.82024673106845,-6.267746127818256,17.466640479965207,32.23363022097352,-14.169182471093087,9.276250301625097,1,7.909996032714844,10.019992828369126,24.63499641418457,14.169998168945341,-16.6300048828125,3,-0.1832989857120484,-1.1095583722109907,96.37000274658205,1.2287642802708878,103.63999938964844,1.793385011355811,103.9499969482422,-0.1832989857120484
6168,2016-01-15,97.91000366210938,100.12999725341795,95.08999633789062,98.1500015258789,3222200.0,-0.03925031749839114,1.400006539497667,-0.05369078260157145,21.332774136791784,36.90297105311719,14.904875229345024,20.446337597438088,24.511391210739674,22.86783397052318,22.992541199243956,6.82000732421875,-2.450846708241542,-18.512996673583984,-39.00421886022576,1.9782255130577937,-28.758607766904873,-8.267385580263095,18.009110342799374,21.166467265852383,-18.448799273298825,10.245611093320893,1,11.909996032714844,14.019992828369126,28.522497177124023,18.16999816894534,-11.140007019042969,4,-0.12807680978956248,1.1684233632917589,101.91000366210938,-1.1095583722109907,96.37000274658205,1.2287642802708878,103.63999938964844,-0.12807680978956248
6169,2016-01-19,94.98999786376952,101.45999908447266,92.56999969482422,100.54000091552734,2779800.0,-0.029823365224424858,1.4059540254092928,23.125218552309562,20.448985127198327,31.789709495484015,15.0318270301196,22.723895782105515,27.03273665346046,25.631623053038254,23.165874077426544,8.889999389648438,-4.305517637568002,-20.285502243042004,-42.88133581755234,2.3103313314683476,-31.58341903029718,-8.987585455786828,17.955640223176616,14.993793435316919,-18.235419401275287,11.297916787255176,1,12.880001068115249,15.884998321533203,31.29000282287599,21.0900039672852,-9.459999084472642,1,-0.07095481645799939,1.400006539497667,97.91000366210938,1.1684233632917589,101.91000366210938,-1.1095583722109907,96.37000274658205,-0.07095481645799939
6170,2016-01-20,96.98999786376952,98.58000183105469,89.97000122070312,93.33000183105469,4088800.0,0.021054848352226596,1.517542577908454,-0.6594583820193786,17.204753948794888,26.958912099693865,9.927772651541915,20.223388374007072,24.745488274871335,23.342703948131785,23.42082992547134,8.610000610351562,-6.161578162682289,-17.309502029418965,-41.32265465167082,6.7036505928328864,-29.31607834054489,-5.302925718293039,12.695538080437103,45.20281516328764,17.83042881278699,12.006576311125928,1,7.905002593994155,12.584999084472656,29.08500480651857,19.0900039672852,-9.989997863769517,2,-0.10671201878629288,1.4059540254092928,94.98999786376952,1.400006539497667,97.91000366210938,1.1684233632917589,101.91000366210938,-0.10671201878629288
6171,2016-01-21,95.06999969482422,98.83999633789062,94.83999633789062,97.05999755859376,2881100.0,-0.019795836800018285,-2.265300021486826,-0.5437158526899959,17.04186552104288,23.976353655118338,8.4819330516833,21.223991365482902,26.47734501536155,24.901564741063254,24.170591966234927,4.0,-8.129359003298532,-17.955000305175787,-43.24112076217756,7.331120151825985,-30.598060533676673,-5.311940076674901,11.066739999151778,36.48068692950063,12.876598897631254,12.643060228500884,1,8.470001220703125,14.504997253417955,30.312501907348647,23.03000259399414,-9.580001831054688,3,-0.07352474898714112,1.517542577908454,96.98999786376952,1.4059540254092928,94.98999786376952,1.400006539497667,97.91000366210938,-0.07352474898714112
6172,2016-01-22,94.70999908447266,97.80999755859376,93.6500015258789,97.0,2572900.0,-0.0037866899285491362,1.1278773676025449,1.1507554642242273,17.117494772526513,21.545472166587373,6.333420250787142,20.423508331670718,26.612450159921522,24.88987805810126,25.653857828461106,4.159996032714858,-10.52567090027091,-16.913500976562503,-43.02607709714539,9.199075144020384,-29.96978903685394,-3.8572129162710667,8.516727684314219,41.25325278532713,19.895817861468927,13.056288060291443,1,5.245002746582031,14.864997863769517,28.97250366210939,23.390003204345703,-5.1399993896484375,4,-0.06028929510789938,-2.265300021486826,95.06999969482422,1.517542577908454,96.98999786376952,1.4059540254092928,94.98999786376952,-0.06028929510789938
6173,2016-01-25,92.12000274658205,95.16999816894531,92.01000213623048,94.23999786376952,2665400.0,-0.02734659870052969,-1.7008555368624436,0.9257616897935942,17.245049136263745,19.733634178118447,6.715295977494321,21.627268915749468,28.941206196530914,27.193618540997605,27.632425723452002,3.1599960327148295,-12.966593179865612,-17.91949729919432,-44.755469080203696,8.916474481815072,-31.337483189699014,-4.501511408689623,8.720513423549761,18.71194017066221,-2.3700941304022223,13.417985890504694,1,7.219997406005845,17.454994201660128,30.987499237060533,26.71500015258789,0.3999938964843608,0,-0.07425101783921684,1.1278773676025449,94.70999908447266,-2.265300021486826,95.06999969482422,1.517542577908454,96.98999786376952,-0.07425101783921684
6174,2016-01-26,92.1999969482422,93.43000030517578,90.47000122070312,92.6999969482422,2561800.0,0.0008683695101510125,2.0203968828580985,0.23584959981574566,16.39061457912119,18.72864196809259,5.3565869602266645,20.00210778037264,28.61808171644934,26.880493130081007,30.10035973665503,2.9599990844726562,-14.550774773425047,-16.20750312805174,-43.22301237372339,10.808006117619911,-29.715257750887574,-2.699748505215908,6.683826530992448,25.140890136658435,4.924977078761614,13.50775462283583,1,5.535003662109361,17.37499999999997,29.8100070953369,26.635005950927734,-2.750000000000014,1,-0.05889371458682369,-1.7008555368624436,92.12000274658205,1.1278773676025449,94.70999908447266,-2.265300021486826,95.06999969482422,-0.05889371458682369
6175,2016-01-27,92.5,96.08999633789062,89.91999816894531,92.3499984741211,3626000.0,0.0032538293024695353,-1.463072071098008,-0.3000030517578125,17.379851266149643,18.81022646685892,3.6992059992899726,18.156010528090405,28.102435560511793,26.267539535051327,32.06548969047963,6.1699981689453125,-15.745502641855381,-14.335000228881839,-41.20213334264298,12.532132884879303,-27.768566785762417,-0.9014336720012608,4.779335472698975,28.923793280999554,9.804790132680047,13.433566556880573,1,4.43499755859375,17.049995422363267,29.49000358581543,26.335002899169936,-4.1399993896484375,2,-0.07535136454814184,2.0203968828580985,92.1999969482422,-1.7008555368624436,92.12000274658205,1.1278773676025449,94.70999908447266,-0.07535136454814184
6176,2016-01-28,92.76000213623048,94.08999633789062,81.9800033569336,91.0,8088500.0,0.002810833905194432,4.4796465615004735,11.733228218300283,21.21369508062307,18.375009285390224,3.210937801794742,15.948475422141556,27.43999742765429,25.732360496397533,35.516338878726955,12.109992980957031,-16.20728154595382,-12.319498062133775,-37.95973014733927,13.320734023071722,-25.139614104736523,0.5006179804689737,3.329994201660142,68.0985642949025,45.616707109012374,12.820116042602749,1,-1.040000915527358,12.819995880126925,28.72750091552733,26.075000762939453,-1.8100051879882812,3,-0.062095752518107394,-1.463072071098008,92.5,2.0203968828580985,92.1999969482422,-1.7008555368624436,92.12000274658205,-0.062095752518107394
6177,2016-01-29,90.75,94.48999786376952,90.0,92.72000122070312,3485600.0,-0.021668845299060324,-1.58789411195637,-1.1193175168084804,22.522027461199187,18.507148543657713,3.879372436310632,15.9694923424898,28.94401938204156,27.44535914178219,39.11323529877691,4.489997863769517,-16.49977398198419,-12.547000122070315,-36.86929572100293,11.775295476862297,-24.70814792153662,-0.38585232260400915,-8.769996643066406,62.15450748205523,35.44213027883515,12.161147799466304,1,0.970001220703125,14.829998016357408,30.575002670288086,28.085002899169936,-3.839996337890625,4,-0.05796145604661673,4.4796465615004735,92.76000213623048,-1.463072071098008,92.5,2.0203968828580985,92.1999969482422,-0.05796145604661673
6178,2016-02-01,92.38999938964844,93.98999786376952,89.75,91.91999816894531,2913200.0,0.018071618618715535,1.3106266916683746,-0.23857915201462365,31.474361074825268,19.732190315616265,1.5354893380950472,12.327855897991924,26.710595664343202,25.417158545597403,42.69065881495865,4.239997863769517,-15.650965854480063,-9.235000610351562,-31.549931231632286,13.07993001092916,-20.392465920991924,1.9224647002887991,-10.409996032714844,73.77747137623855,43.152593487065616,11.157465310640362,2,-1.9799995422363281,13.18999862670897,28.932504653930664,28.115005493164062,-7.760002136230469,0,-0.03052278074958159,-1.58789411195637,90.75,4.4796465615004735,92.76000213623048,-1.463072071098008,92.5,-0.03052278074958159
6179,2016-02-02,90.9800033569336,92.68000030517578,89.43000030517578,90.58999633789062,3142900.0,-0.015261349085719633,-1.3985247955406033,0.8298000129861697,30.402480144084535,21.19860433731511,2.58912280986614,11.83125528957649,27.337358362295603,26.477269466746293,45.58588600857369,3.25,-15.545131210280118,-9.049496841430667,-29.442968310472565,11.343974627611232,-19.24623257595161,1.1472388930902753,-8.749800109863287,63.7845816943104,30.4565380059937,10.19673573452095,2,-0.5700035095214844,14.599994659423814,30.61750030517578,29.525001525878906,-8.700004577636719,1,0.016926722678730854,1.3106266916683746,92.38999938964844,-1.58789411195637,90.75,4.4796465615004735,92.76000213623048,0.016926722678730854
6180,2016-02-03,93.87999725341795,93.9800033569336,86.12000274658203,91.54000091552734,3256700.0,0.03187506913037885,5.188956038014682,5.999882626811912,45.54241649457495,24.36533222326312,-0.8922471742716738,6.959165342690696,23.774197091805448,23.207968975364352,49.02550319550152,7.8600006103515625,-14.783569645098353,-4.671002960205087,-21.96762537168209,12.625619451271916,-13.319314165943595,3.977308245533422,-11.404598114013666,95.12389385927999,55.54812788464393,8.648311205738501,2,-3.9849967956542827,11.700000762939453,28.012506484985366,26.625007629394545,-7.619995117187486,2,-0.047187904077345744,-1.3985247955406033,90.9800033569336,1.3106266916683746,92.38999938964844,-1.58789411195637,90.75,-0.047187904077345744
6181,2016-02-04,91.72000122070312,96.3499984741211,90.70999908447266,93.48999786376952,2453000.0,-0.023008053855010036,-1.9762522571125467,-0.7564100056079384,29.246420553567987,25.71299064337884,0.829845351961481,7.07918540298617,25.217101470975507,24.949456580747167,51.887322516849885,5.6399993896484375,-13.713994318144671,-5.305498886108396,-18.764964687484536,8.153966915267745,-12.035231786796473,1.4242340145796817,-9.00431010681153,54.74096591307409,13.648375289267463,6.729732900688071,2,-2.5550003051757812,13.859996795654283,30.1825008392334,28.785003662109375,-6.1300048828125,3,-0.03663323774131333,5.188956038014682,93.87999725341795,-1.3985247955406033,90.9800033569336,1.3106266916683746,92.38999938964844,-0.03663323774131333
6182,2016-02-05,86.61000061035156,92.2300033569336,84.54000091552734,89.77999877929688,4571300.0,-0.0557130455990239,-1.1039685389130562,1.7909628141743357,27.98127794497435,26.905904955457796,5.218847707158844,10.49443061732319,29.47975322986288,29.594371395363368,54.07265919217197,7.69000244140625,-12.787210725139872,-8.997999572753912,-20.3037693981164,2.3077702526085773,-14.650884485435157,-3.3451146600726673,-3.3489372020507915,17.527520090958422,-25.008022264889927,5.652884912681243,2,2.5550003051757812,18.354999542236328,36.23749923706055,33.89500427246094,-3.779998779296875,4,0.050109644467222436,-1.9762522571125467,91.72000122070312,5.188956038014682,93.87999725341795,-1.3985247955406033,90.9800033569336,0.050109644467222436
6183,2016-02-08,82.0,85.8499984741211,79.80999755859375,85.2300033569336,4215100.0,-0.05322711670551106,1.7024651342997248,1.018929092318134,26.252274523357812,28.001644949261863,9.210996279764373,13.537333867138884,33.1442856535794,33.69817749541963,56.00221307257357,6.8000030517578125,-11.804994045839749,-12.17250022888183,-22.666018475668864,-1.6789819820947969,-17.419259352275347,-6.925741105488314,14.349998474121094,13.240642806436181,-31.424689391533565,5.246759123393519,2,6.079998016357422,21.704998016357422,41.505001068115234,38.5050048828125,-2.6999969482421875,0,0.059878093440358215,-1.1039685389130562,86.61000061035156,-1.9762522571125467,91.72000122070312,5.188956038014682,93.87999725341795,0.059878093440358215
6184,2016-02-09,80.13999938964844,83.52999877929688,79.44000244140625,80.25,4159500.0,-0.022682934272580058,-4.417233399690781,0.03405588112329136,19.037103105117737,28.185784042480538,10.259252181839116,14.252839431728049,34.05510730836171,35.064609885031786,57.00068437318304,4.089996337890625,-10.862259616347188,-12.842000961303711,-24.04357024232597,-1.640431680281452,-18.442785601814847,-7.241216320792574,15.879199066162116,4.139545313245146,-38.786528964745266,5.600784640511132,2,7.755001068115234,22.060001373291016,43.244998931884766,40.36500549316406,-0.9599990844726562,1,0.05602692660301534,1.7024651342997248,82.0,-1.1039685389130562,86.61000061035156,-1.9762522571125467,91.72000122070312,0.05602692660301534
6185,2016-02-10,81.7300033569336,84.05999755859375,80.25,82.26000213623047,4115300.0,0.01984032916639289,-1.1833762531643355,4.818143986683313,25.186009138247044,28.627152271105423,7.801248245641517,11.528293255880271,31.47969114069943,32.960842972395966,57.75517647931161,3.9199981689453125,-9.708080713914725,-10.156497192382815,-21.25433083337778,0.941336448612148,-15.705414012880297,-4.607580371885334,13.62602725830078,13.542291264273535,-28.95158827354515,5.548916820497483,2,6.164997100830078,20.46999740600586,41.65499496459961,38.775001525878906,0.7899932861328125,2,0.006729418815282884,-4.417233399690781,80.13999938964844,1.7024651342997248,82.0,-1.1039685389130562,86.61000061035156,0.006729418815282884
6186,2016-02-11,79.70999908447266,81.16999816894531,78.51000213623047,79.20999908447266,3894600.0,-0.024715577994523175,-1.8000048185804463,-0.94339839926297,23.72108702056299,28.760381111034736,8.689199379679664,12.897434727186479,32.58977373143253,34.62623988123022,58.31812684752741,3.220001220703125,-8.569548241244036,-11.343501281738284,-23.477027602201986,0.7900250387254175,-17.410264441970142,-5.276738121506426,15.009390403808595,8.746332663815098,-32.50391880916139,6.066763160231854,2,7.720001220703125,21.130001068115234,44.59499931335449,40.795005798339844,4.30999755859375,3,0.08217291590753195,-1.1833762531643355,81.7300033569336,-4.417233399690781,80.13999938964844,1.7024651342997248,82.0,0.08217291590753195
6187,2016-02-12,83.2300033569336,83.80999755859375,79.5,81.94000244140625,2771700.0,0.04416013439832822,2.5183806928766055,2.5800018310546875,34.91686626839517,29.142881688098058,4.459241537747346,8.33347886194447,28.149751999389395,30.86382075163766,58.55469081167604,4.30999755859375,-7.4572847188092055,-6.8894969940185575,-18.362146490009422,4.583152501972307,-12.625821742013997,-1.153172246023118,10.516822890224617,64.30522582603308,19.36942193254994,5.736324747995436,2,4.1999969482421875,15.93499755859375,40.72749710083008,37.85499954223634,3.5499954223632812,4,0.02835507492215461,-1.8000048185804463,79.70999908447266,-1.1833762531643355,81.7300033569336,-4.417233399690781,80.13999938964844,0.02835507492215461
6188,2016-02-16,85.37000274658203,85.8499984741211,83.01000213623047,85.41999816894531,2191100.0,0.025711874364236165,5.241777405156152,-0.03875611386123975,39.16905675005278,30.116945755427867,1.3619600503232476,5.48717505154643,25.094021368588812,28.551745256081773,58.603668451883905,2.839996337890625,-6.7814374363624665,-4.12249755859375,-15.165058428433284,6.920063311245784,-9.643777993513524,1.398782876326024,7.462614053920518,93.46054540843267,44.11974553109741,5.5212804349197695,2,2.05999755859375,12.439998626708984,37.02249526977539,37.02500152587892,-5.220001220703125,1,-0.029752850343313764,2.5183806928766055,83.2300033569336,-1.8000048185804463,79.70999908447266,-1.1833762531643355,81.7300033569336,-0.029752850343313764
6189,2016-02-17,88.25,88.45999908447266,83.5,86.06999969482422,2276300.0,0.03373547101746199,2.8153861502932918,-43.60399816877766,43.77015549112856,29.920027866156047,-2.1747063897972794,2.1885522337018415,21.582065137196622,25.55538826764345,58.19813659713364,4.959999084472656,-6.025087784607564,-0.9055004119873047,-11.648979846616882,9.837979022642273,-6.2772401293021005,4.466239305327491,3.7232599206462282,97.88945579013715,44.06723211534586,5.3717397173147905,2,-0.8199996948242188,5.975002288818359,32.45999908447264,34.3800048828125,-7.6699981689453125,2,-0.10141639601407582,5.241777405156152,85.37000274658203,2.5183806928766055,83.2300033569336,-1.8000048185804463,79.70999908447266,-0.10141639601407582
6190,2016-02-18,86.63999938964844,88.47000122070312,85.76000213623047,87.87000274658203,2133900.0,-0.018243632978487967,1.2304516412615187,-0.5642216443792718,41.370554280045226,31.267153835764628,-1.8994488931623579,3.1446265902188912,22.428108842390827,27.05046112249802,57.562739244957065,2.7099990844726562,-5.963160750467978,-1.9980010986328125,-12.132345372818364,8.136343175552739,-7.065173235725581,3.069171038459956,4.525465063932842,81.62648595111213,28.386959698523846,5.067172137092776,2,-1.2699966430664062,6.970001220703125,28.96499633789061,31.460002899169922,-7.94000244140625,3,-0.0861034064753694,2.8153861502932918,88.25,5.241777405156152,85.37000274658203,2.5183806928766055,83.2300033569336,-0.0861034064753694
6191,2016-02-19,88.08000183105469,88.51000213623047,84.04000091552734,85.98999786376953,2029700.0,0.016620526910787303,2.0305045996125823,-1.6991855798634157,46.173691293131,33.288533096670925,-4.369594145489671,1.2164697222159475,20.334095398331485,25.627760504002595,57.04353062517215,4.470001220703125,-5.720078277671732,-0.2084987640380831,-9.880446056931135,9.463448528854968,-5.044472410484616,4.62747488240845,2.326134883485537,95.22752271670736,41.33461729932848,4.835973646446526,2,-4.569999694824219,3.924999237060547,25.637496948242188,28.71000289916995,-8.840003967285156,4,-0.06312448992284159,1.2304516412615187,86.63999938964844,2.8153861502932918,88.25,5.241777405156152,85.37000274658203,-0.06312448992284159
6192,2016-02-22,89.0,91.5999984741211,87.8499984741211,89.41000366210938,1599900.0,0.010445028948908863,-1.7675208189050862,-0.19617362862806226,45.03950896794403,35.37600359051383,-5.492514900801652,-0.16152213443361063,18.70893551407687,24.80691250536455,56.11120478082186,3.75,-6.348015065892753,0.9969993591308537,-8.20238923783262,10.196387956094327,-3.602694939350883,5.59669365761259,-10.489997863769531,69.7322516582172,17.59640009279319,4.599694298481738,2,-3.9449996948242188,2.229999542236328,23.034997940063477,26.1950035095215,-10.599998474121094,0,-0.05595509389813025,2.0305045996125823,88.08000183105469,1.2304516412615187,86.63999938964844,2.8153861502932918,88.25,-0.05595509389813025
6193,2016-02-23,85.27999877929688,89.30000305175781,84.76000213623047,88.05999755859375,1757700.0,-0.0417977665247542,-1.376968767350917,6.780424264979531,42.187494444743045,37.94826929491664,-1.4061929524448544,3.1829610222679605,21.751762361456116,28.584202525827834,55.133991976399464,4.540000915527344,-6.491698892399427,-2.3810016632080107,-11.443501785734696,6.681498459318675,-6.912251724471346,2.150248398055325,-6.508196716308589,21.9752977112754,-27.502034654266684,4.531250061263339,2,-0.22499847412109375,4.7050018310546875,25.594999313354492,29.415004730224624,-5.790000915527344,1,0.017589118450646035,-1.7675208189050862,89.0,2.0305045996125823,88.08000183105469,1.2304516412615187,86.63999938964844,0.017589118450646035
6194,2016-02-24,86.7699966430664,87.08999633789062,82.44000244140625,84.12000274658203,1809400.0,0.017471832611367866,1.8267497785384,-0.9532356331302486,39.86313212794583,39.57906073821651,-2.075035407439117,1.3336817015029965,19.547966961833197,27.09192096190688,54.079079033332164,4.649993896484375,-6.17419690958053,-0.6195037841796847,-9.431331583845662,8.192324015486292,-5.02541768401268,3.786410115653311,-7.741630651855459,47.27069953082535,3.4199866457732284,4.405913899832991,2,-1.714996337890625,3.2150039672851562,24.10500144958496,27.925006866455092,-7.6199951171875,2,-0.0762935965575664,-1.376968767350917,85.27999877929688,-1.7675208189050862,89.0,2.0305045996125823,88.08000183105469,-0.0762935965575664
6195,2016-02-25,85.52999877929688,88.94000244140625,84.33999633789062,87.33000183105469,1387800.0,-0.014290629385066533,-1.2009556802377155,-0.6792479990787125,40.93704131489173,41.491944548697475,-0.2674469806122488,2.1341499939031507,20.18140796179327,28.27306286096595,53.652939017365064,4.600006103515625,-5.411854185644074,-1.5110015869140625,-10.01785285926313,6.9958496854350045,-5.764427223088603,2.742424049260478,-6.250200138427729,33.733599085138586,-8.37854741015996,4.253425636174534,2,0.020000457763671875,3.145000457763672,23.842498779296875,28.110004425048842,-2.6599960327148438,3,-0.0578743951699946,1.8267497785384,86.7699966430664,-1.376968767350917,85.27999877929688,-1.7675208189050862,89.0,-0.0578743951699946
6196,2016-02-26,87.0,87.93000030517578,85.38999938964844,86.44000244140625,1408200.0,0.017186966464203257,1.099175898661387,-0.31110922731318613,50.63913350510927,43.238863130554606,-0.6644920159379666,0.22187381770085324,18.17196717697027,26.625217359944656,52.541256611959454,2.5400009155273438,-4.168577619777622,0.24699974060058594,-7.823437301774206,8.317436782975378,-3.788218780586817,4.282218261787989,-7.473797362465817,49.78165429665864,4.37136065954612,4.0352185211873985,2,0.020000457763671875,1.6749992370605469,20.23499870300293,25.34000396728517,-2.839996337890625,4,-0.0954023339282507,-1.2009556802377155,85.52999877929688,1.8267497785384,86.7699966430664,-1.376968767350917,85.27999877929688,-0.0954023339282507
6197,2016-02-29,85.48999786376953,88.97000122070312,84.5999984741211,86.83000183105469,1757500.0,-0.017356346393453626,-1.8012813459022607,-2.392874659400545,56.36628315591264,45.14966606453904,1.340803428021772,1.388809784938445,19.062925342724014,27.957327493469933,51.38789046383903,4.370002746582031,-3.2234079299798992,-1.000002288818365,-8.862137645768712,6.862133068131982,-4.9310699672935385,2.9310653896568084,-5.722319309503604,44.46057071424917,-4.811639033085747,3.931067678475171,2,1.5300025939941406,2.670001983642578,21.067501068115234,26.85000610351564,5.819999694824233,0,-0.07310796767078565,1.099175898661387,87.0,-1.2009556802377155,85.52999877929688,1.8267497785384,86.7699966430664,-0.07310796767078565
6198,2016-03-01,89.56999969482422,89.61000061035156,84.26000213623047,86.12999725341797,1991100.0,0.04772490271383889,2.0397681707248347,-2.5671584005648014,65.91291988366659,47.60997321926549,-2.3253065520554514,-3.070729586622946,14.358228771907122,23.80214641012502,50.091976752919756,5.349998474121094,-1.8409238196273776,3.220999526977536,-4.288872642811441,10.730871696766513,-0.5339365579169453,6.975935611872018,-9.565674742161193,99.4421070328777,42.624284077860636,3.7549360848944864,3,-2.549999237060547,-2.1399993896484375,15.194999694824219,22.77000427246095,-3.2699966430664062,1,-0.1247069131070988,-1.8012813459022607,85.48999786376953,1.099175898661387,87.0,-1.2009556802377155,85.52999877929688,-0.1247069131070988
6199,2016-03-02,92.5199966430664,93.41999816894531,88.75,88.94000244140625,2779100.0,0.03293510057266036,-1.3585854791010414,1.0406952502617057,67.40882764366228,50.50311470411182,-5.147189071528786,-6.218251588101609,10.823956709293299,20.794319053257,48.36072292719379,4.6699981689453125,-0.9382093953858544,6.093996810913083,-1.6439178139779358,13.831911435804102,2.2250394984675665,9.9629541233586,-12.283758219974217,90.17465157556227,26.73095665029237,3.868957312445511,3,-4.589996337890625,-5.089996337890625,11.937501907348633,19.820007324218764,-7.269996643066406,2,-0.14083440609672093,2.0397681707248347,89.56999969482422,-1.8012813459022607,85.48999786376953,1.099175898661387,87.0,-0.14083440609672093
6200,2016-03-03,89.44999694824219,93.0,89.0999984741211,92.25,1575700.0,-0.03318201260499387,-1.2285723005022322,-0.7821250242414813,65.19974654409154,52.617120843107436,-1.8290136390849625,-3.68614366150382,13.308061374917997,23.793957224149352,46.27517179535512,3.9000015258789062,-0.3384466300928608,3.245497131347662,-3.818257929251814,10.309252191947138,-0.2863803989520761,6.7773746616474,-8.686408135315872,56.659356548580355,-13.137122327845738,3.5318775302997407,3,-1.5199966430664062,-2.0199966430664062,14.205001831054688,22.890007019042983,-4.9799957275390625,3,-0.11514808019862866,-1.3585854791010414,92.5199966430664,2.0397681707248347,89.56999969482422,-1.8012813459022607,85.48999786376953,-0.11514808019862866
6201,2016-03-04,88.36000061035156,90.19000244140624,87.91999816894531,89.91000366210938,1703400.0,-0.012185538010932806,1.1516621950955095,0.553571915139427,58.662611397302946,54.130798890813985,-0.7768127780011582,-3.0153766867598932,13.65685351175793,24.79105128473816,44.88732542489877,2.2700042724609233,-0.11580939037153826,2.323500823974612,-4.3361967607792735,8.983198408728498,-1.0063479684023235,5.653349616351548,-7.090155423184484,44.759828055361446,-24.668325700171074,3.32984879237694,3,-0.43000030517578125,-0.9300003051757812,14.882495880126953,23.9550018310547,-4.989997863769531,4,-0.06213216190410897,-1.2285723005022322,89.44999694824219,-1.3585854791010414,92.5199966430664,2.0397681707248347,89.56999969482422,-0.06213216190410897
6202,2016-03-07,90.9499969482422,91.0,85.94000244140625,87.36000061035156,1642900.0,0.029311864191943204,1.742544287675538,-2.316122109449611,59.281430590633626,56.030125129246265,-3.420852293764952,-5.548009700439437,10.270188253737345,22.07037697628401,43.04020689585851,5.05999755859375,0.42693665515025714,4.696497344970723,-2.3153984025309455,11.708393092472392,1.1905494712198958,8.20244521872155,-9.194145641803999,73.03490949252026,6.372123677625311,3.505947873750833,3,-3.0199966430664205,-3.5199966430664205,7.700002670288072,17.395008087158203,-5.7699966430664205,0,-0.07465633330363797,1.1516621950955095,88.36000061035156,-1.2285723005022322,89.44999694824219,-1.3585854791010414,92.5199966430664,-0.07465633330363797
6203,2016-03-08,86.91000366210938,90.88999938964844,85.05000305175781,90.62999725341795,2776500.0,-0.04441993866620919,1.7547166416252058,-1.0362109710380156,47.853944682221645,56.91799319083247,0.9774633641088002,-1.1819077089929948,13.415969593836607,26.01634675763242,40.82555938820995,5.899993896484389,0.5702706809736213,0.41100387573241903,-6.311700330820884,7.133708082285722,-2.950348227544225,3.7723559790090633,-4.687586481170882,22.222242478160048,-38.817955520473895,3.3613521032766505,3,1.9299964904785156,0.5199966430664062,11.739995956420898,21.43500137329103,0.1699981689453125,1,0.050627013129475706,1.742544287675538,90.9499969482422,1.1516621950955095,88.36000061035156,-1.2285723005022322,89.44999694824219,0.050627013129475706
6204,2016-03-09,84.62999725341797,87.44999694824219,84.3499984741211,87.44999694824219,2201800.0,-0.0262341078428171,1.1985807160268707,0.7580657400628019,46.848537699003685,57.57482612240047,3.265376855209368,1.5301783371162685,14.723306248098766,28.125845085928916,38.50940184564071,3.0999984741210938,0.6279990151769965,-2.0935024261474666,-8.193085702053338,4.006080849758405,-5.143294064100402,0.9562892118054691,-1.9596768329592038,3.2369795364680582,-52.91896982601122,3.049791637952936,3,4.210002899169922,2.8000030517578125,13.365001678466797,23.715007781982436,-2.8799972534179688,2,0.019733024371242136,1.7547166416252058,86.91000366210938,1.742544287675538,90.9499969482422,1.1516621950955095,88.36000061035156,0.019733024371242136
6205,2016-03-10,82.27999877929688,85.43000030517578,81.16000366210938,85.16000366210938,2456600.0,-0.027767913864917282,1.4970753971972,1.021278437759555,41.15852864280465,56.5214255821444,5.705919627507228,4.135524238781784,16.08196516703474,30.250181155252847,36.405794123265544,4.269996643066406,1.053714047710784,-4.471000671386719,-10.480080146243594,1.5380788034701567,-7.475540408815149,-1.4664609339582881,11.139999389648438,11.382068435074139,-38.18618778792386,3.004539737428436,3,5.010002136230469,5.150001525878906,15.71500015258789,26.06500625610353,0.94000244140625,3,0.036096272055978984,1.1985807160268707,84.62999725341797,1.7547166416252058,86.91000366210938,1.742544287675538,90.9499969482422,0.036096272055978984
6206,2016-03-11,86.26000213623047,86.33999633789062,83.02999877929688,83.81999969482422,1715900.0,0.04837145619811345,1.546160933841179,-0.8472216335353706,46.17958951466532,55.38957073311692,1.7991036893391765,0.7076737030221381,11.010058129899718,26.088839677691382,33.97151453414307,4.05999755859375,1.5724806184707205,-0.8184974670410128,-5.845544038472269,4.208549104390244,-3.332020752756648,1.6950258186746225,6.914796142578126,51.829272074854934,4.612862370613357,2.513523285715631,3,1.029998779296875,1.1699981689453125,11.477497100830078,22.085002899169936,-3.0500030517578125,4,-0.020751227349848578,1.4970753971972,82.27999877929688,1.1985807160268707,84.62999725341797,1.7547166416252058,86.91000366210938,-0.020751227349848578
6207,2016-03-14,85.58999633789062,86.95999908447266,83.9800033569336,86.11000061035156,2014300.0,-0.00776728242229463,1.6846793594061447,-0.213116291867824,50.47241326068395,53.67395888611885,2.776795725855038,1.6480457501610744,10.605251816964639,26.54686161093096,32.12521870298837,2.9799957275390625,2.138959447252361,-1.6065029144287166,-6.356337861551637,3.143332032694204,-3.9814203879901697,0.7684145591327365,7.34450604858398,45.52923557040139,-4.678417069821641,2.37491747356146,3,1.7000045776367188,0.3750038146972656,11.782503128051758,22.75500869750978,-1.4799957275390625,0,-0.02593753576696678,1.546160933841179,86.26000213623047,1.4970753971972,82.27999877929688,1.1985807160268707,84.62999725341797,-0.02593753576696678
6208,2016-03-15,82.83000183105469,85.41000366210938,82.25,84.55000305175781,1762600.0,-0.032246694998561254,-1.1944432670707412,3.3076674785058247,44.21949019606965,51.09736583638633,5.006684537662423,4.435398140691717,12.254578143004949,29.166565920638632,30.856277259944097,3.339996337890625,2.1346864867936546,-4.239497375488284,-9.319324499157162,0.8403297481805936,-6.779410937322723,-1.6995838136538453,9.86901058093261,26.550078719909955,-23.036462280373293,2.5399135618344415,3,4.25,3.134998321533203,14.23499870300293,25.515003204345717,3.9799957275390625,1,0.028371343983720987,1.6846793594061447,85.58999633789062,1.546160933841179,86.26000213623047,1.4970753971972,82.27999877929688,0.028371343983720987
6209,2016-03-16,79.30000305175781,83.33999633789062,77.51000213623047,82.05999755859375,2957300.0,-0.04261739347171434,1.1917304123607848,1.6046468302549635,41.43525355521023,48.45686661539952,7.223888061266024,7.652873176524238,14.704769842134112,32.54438273816413,30.462942487313494,5.829994201660156,1.9574386638743562,-7.321996307373041,-13.435629446124878,-1.2083631686212044,-10.378812876748952,-4.26517973799713,13.168229185231922,18.94181474693815,-31.301278273904558,3.0568165693759175,3,4.954998016357422,6.164997100830078,16.59249496459961,27.95999908447267,7.5,2,0.09810842975906309,-1.1944432670707412,82.83000183105469,1.6846793594061447,85.58999633789062,1.546160933841179,86.26000213623047,0.09810842975906309
6210,2016-03-17,79.18000030517578,80.08999633789062,75.9000015258789,79.33000183105469,2658000.0,-0.0015132754346012245,4.01798628528615,0.05434848711016757,38.834950821772146,46.253793218118325,6.407731360158962,7.573640227479771,13.703254626199737,32.51203653882334,30.125499720710046,4.189994812011719,1.0625774417458445,-7.0689990997314425,-14.029623237481175,-0.10837496198170982,-10.549311168606309,-3.588687030856576,12.68990272778359,29.656415039154115,-19.792221286259636,3.4803120688748694,3,4.270000457763672,5.479999542236328,15.867500305175781,27.654998779296875,6.480003356933594,3,0.03245768735689469,1.1917304123607848,79.30000305175781,-1.1944432670707412,82.83000183105469,1.6846793594061447,85.58999633789062,0.03245768735689469
6211,2016-03-18,82.5199966430664,83.13999938964844,78.47000122070312,79.73999786376953,3768300.0,0.04218232287215962,1.3233797043138298,-18.533136666497125,45.970146596212594,44.77476166318265,2.405138709897443,4.000871625427635,9.296758161313292,28.959646730457038,29.24768031607576,4.6699981689453125,-0.14269995362485588,-3.451002502441412,-10.546532283739253,3.6445272788564296,-6.998767393090333,0.09676238820750882,8.39171229946814,59.85530360306169,9.371886006656965,3.5477648906489194,3,0.8750038146972656,2.140003204345703,12.527503967285156,24.31500244140625,1.6200027465820312,4,0.008482847868553911,4.01798628528615,79.18000030517578,1.1917304123607848,79.30000305175781,-1.1944432670707412,82.83000183105469,0.008482847868553911
6212,2016-03-21,84.0199966430664,84.75,81.5199966430664,82.01000213623047,1784000.0,0.018177412276058735,-1.1605333932116375,0.7230199242548987,41.90253161513467,44.11349354461743,-0.20256099651369652,2.222607027163434,6.960069067205183,27.247432664310566,28.989402035536106,3.2300033569335938,-1.1015738575223821,-1.7020023345947237,-8.698807945328312,5.294803276138865,-5.200405139961518,1.7964004707720704,5.9910098544688,85.38373599573204,39.395743026016646,3.4984028053667933,3,-2.3449974060058594,0.6400032043457031,10.11500358581543,22.35000228881836,0.48000335693359375,0,-0.00964053309874291,1.3233797043138298,82.5199966430664,4.01798628528615,79.18000030517578,1.1917304123607848,79.30000305175781,-0.00964053309874291
6213,2016-03-22,86.77999877929688,86.91000366210938,83.30999755859375,83.6500015258789,1785200.0,0.03284934832782138,1.123893008653381,1.5572168196345473,41.57864019899113,43.52794937794937,-3.333496423862485,-0.44191415979209125,3.5152097508736375,24.189476204860398,28.122066092557997,3.600006103515625,-1.6829539851599975,0.9829998016357422,-6.026003746257032,7.992003349528517,-2.521501972310645,4.4875015755821295,2.3843474199389476,98.8192111027418,56.00724130620534,3.504501773946385,3,-5.349998474121094,-2.1199989318847656,6.5175018310546875,19.180004119873047,-0.029998779296875,1,-0.030767437272450127,-1.1605333932116375,84.0199966430664,1.3233797043138298,82.5199966430664,4.01798628528615,79.18000030517578,-0.030767437272450127
6214,2016-03-23,80.1500015258789,86.0,80.0,86.0,2198100.0,-0.07640006161188939,1.0512825863262956,-1.8690107372244091,37.64612452415088,43.13768225365451,2.8990494925368466,5.9729361248774495,9.587116820877753,30.49447129714227,27.1249814174239,6.779998779296875,-2.7158755039292544,-5.315997695922846,-12.744247613554094,2.1122522217084025,-9.030122654738463,-1.6018727371072288,8.218483992955498,38.6012640816352,-2.3575213530123875,3.7141249588156233,3,1.279998779296875,4.509998321533203,12.469999313354492,25.509998321533217,4.189994812011719,2,0.08309414729785702,1.123893008653381,86.77999877929688,-1.1605333932116375,84.0199966430664,1.3233797043138298,82.5199966430664,0.08309414729785702
6215,2016-03-24,80.58000183105469,82.19000244140625,78.25,79.70999908447266,1888300.0,0.00536494444154112,-1.0791564589150158,-0.14871845700998082,39.480800867828265,42.39337240400595,2.4613860991842813,5.4315591315319836,8.602510039629934,29.641749187625777,26.6484086431256,3.94000244140625,-3.079051392131703,-4.638497543334964,-12.380977916389554,3.1039828297196266,-8.509737729862252,-0.7672573568076757,7.040374648202388,26.90532154448481,-13.011985078768202,3.871240186527293,3,0.8499984741210938,4.079998016357422,10.247499465942383,24.954998016357436,2.4199981689453125,3,0.07719038321374172,1.0512825863262956,80.1500015258789,1.123893008653381,86.77999877929688,-1.1605333932116375,84.0199966430664,0.07719038321374172
6216,2016-03-28,78.69999694824219,81.26000213623047,77.66999816894531,80.8499984741211,1508400.0,-0.023330911393550813,1.41750388532823,-2.4712583199600116,33.11276736007834,40.46452285949422,3.527145522486066,7.017665549312312,10.128997419438022,31.106641601716206,26.177128724234468,3.5900039672851562,-3.3135568266948496,-6.10350227355957,-14.319227092422409,2.1122225453032684,-10.21136468299099,-1.995639864128151,8.2171570338122,11.147166309142222,-23.565571092851528,4.107862409431423,3,2.705005645751953,5.960002899169922,10.79000473022461,25.685001373291016,3.4600067138671875,0,0.08843719166144948,-1.0791564589150158,80.58000183105469,1.0512825863262956,80.1500015258789,1.123893008653381,86.77999877929688,0.08843719166144948
6217,2016-03-29,79.23999786376953,79.37000274658203,76.79000091552734,78.48999786376953,1742100.0,0.006861511263875686,4.108865119651922,-0.34883696172885503,38.2972184732323,39.80649266806783,2.2257311511839504,6.308882143305695,9.055866981223147,30.115326192396168,26.007380552091984,2.5800018310546875,-3.1393908036710627,-5.251001358032227,-13.824452175858127,3.322449459793674,-9.53772676694517,-0.9642759491192834,7.016126970914328,24.20944943982015,-11.584104908385822,4.286725408912949,3,2.1650047302246094,5.420001983642578,8.51750373840332,24.604999542236314,1.3899993896484375,1,0.061837476753886955,1.41750388532823,78.69999694824219,-1.0791564589150158,80.58000183105469,1.0512825863262956,80.1500015258789,0.061837476753886955
6218,2016-03-30,78.4000015258789,81.98999786376953,77.69000244140625,80.11000061035156,1729500.0,-0.01060066078415045,-1.747603319886412,-2.279998779296875,40.05746032008876,39.65340453083211,2.649914610974278,6.607935741241022,9.47093267413112,30.4718683429401,25.744204423447474,4.299995422363281,-3.4979878693451525,-5.532497787475592,-14.167918650885738,3.102923075934555,-9.850208219180672,-1.2147873557705111,7.234755910276661,17.48100727898984,-21.504144308995446,4.317710431705074,3,3.0050010681152344,6.259998321533203,9.742498397827148,25.44499588012694,5.599998474121094,2,0.07780610147191847,4.108865119651922,79.23999786376953,1.41750388532823,78.69999694824219,-1.0791564589150158,80.58000183105469,0.07780610147191847
6219,2016-03-31,79.48999786376953,82.0999984741211,77.80999755859375,78.72000122070312,3259400.0,0.0139030142433203,-2.3127369453600686,-0.450290675625633,45.36082317285894,40.37850145873065,1.7765237169388257,4.734450801941165,8.054045311086796,28.95509429079894,26.428004784424903,4.290000915527344,-4.021502117190124,-3.79100151062012,-11.62764296902931,4.04563994778907,-7.709322239824715,0.12731921858447492,5.5606742177694315,49.99992935747801,7.212398859899139,3.9183207292045927,3,2.360004425048828,5.170001983642578,8.03000259399414,24.354999542236314,6.0500030517578125,3,0.09133227237812624,-1.747603319886412,78.4000015258789,4.108865119651922,79.23999786376953,1.41750388532823,78.69999694824219,0.09133227237812624
6220,2016-04-01,79.1500015258789,79.25,75.91999816894531,79.0199966430664,3638700.0,-0.00427722162571087,19.181717297822168,0.1688382462224424,36.54937082735797,39.33174859552458,2.3599960171375898,4.493622800789552,7.991984209669738,28.909744861244604,27.26544432477263,3.5699996948242188,-4.1209247413967205,-3.6159980773925753,-11.09108830778679,3.85909215300164,-7.353543192589683,0.12154703780453247,5.35163032232046,52.265423906669554,10.182845036425618,3.7375451151971055,4,2.2649993896484375,5.509998321533203,8.369998931884766,24.69499588012694,8.909996032714844,4,0.06557163249472331,-2.3127369453600686,79.48999786376953,-1.747603319886412,78.4000015258789,4.108865119651922,79.23999786376953,0.06557163249472331
6221,2016-04-04,82.87000274658203,84.4000015258789,79.19000244140625,79.80999755859375,2744000.0,0.04699938280464644,-1.4232579678465036,23.53761737089202,45.38671185644103,39.71887973344751,-1.4585139767075077,0.35967706655128495,3.966759484904088,24.885187702923744,27.46811963422716,5.25,-3.7188109960307827,0.3785030364990263,-6.619640955550608,7.3766470285486605,-3.120568959525798,3.8775750325238505,-6.970001220703125,81.95756870725899,38.64576419285443,3.4990719960248198,4,-1.4550018310546875,1.7899971008300781,4.242496490478516,20.974994659423814,6.209999084472656,0,0.0015686888995949388,19.181717297822168,79.1500015258789,-2.3127369453600686,79.48999786376953,-1.747603319886412,78.4000015258789,0.0015686888995949388
6222,2016-04-05,84.16000366210938,86.4800033569336,81.5199966430664,82.54000091552734,2849000.0,0.015566560549927777,-1.7103778206264006,0.5294117647058824,52.374155822719096,40.918381469417284,-3.046989892088561,-1.5442707663614499,2.3918376124738074,23.280829477523042,27.172338758914982,4.9600067138671875,-3.139566422204524,2.0080036163330135,-3.8240154671429423,7.840022699808969,-0.9080059254049644,4.924013158070991,-8.240005493164062,78.03031671363992,31.251665847465162,2.9160095417379814,4,-2.960002899169922,0.4999961853027344,3.6874961853027344,19.68499374389647,-0.5300064086914062,1,-0.02376425752106337,-1.4232579678465036,82.87000274658203,19.181717297822168,79.1500015258789,-2.3127369453600686,79.48999786376953,-0.02376425752106337
6223,2016-04-06,91.30999755859376,91.76000213623048,83.69999694824219,83.81999969482422,3460300.0,0.08495714811504307,-1.0853820666866074,4.623447632772441,68.9851382336752,44.400494103808875,-10.601710719186954,-8.798848185718256,-4.882372042475396,15.854065313205595,26.85245236709231,8.060005187988295,-2.902588678812677,8.937997817993178,2.10431276726014,15.771682868726216,5.521155292626659,12.354840343359697,-14.967599182128922,97.15906272141012,44.923532460836064,3.4168425253665227,4,-7.469997406005874,-6.649997711181655,-3.7199974060058736,12.534999847412081,-9.20999908447267,2,-0.11696419440075467,-1.7103778206264006,84.16000366210938,-1.4232579678465036,82.87000274658203,19.181717297822168,79.1500015258789,-0.11696419440075467
6224,2016-04-07,86.30000305175781,91.77999877929688,85.93000030517578,90.30999755859376,2797600.0,-0.054867973286507055,-1.463157252261513,-0.5353799266396336,59.74809197143697,46.652415337543175,-5.171427167238008,-3.85497256541737,-0.059949774608767825,20.56652392933401,26.39660412234932,5.849998474121094,-2.724466326919355,3.8445030212402287,-3.144400293016801,10.833406335497259,0.3500513641117067,7.338954678368751,-9.032548449707036,65.4476953553056,9.928260763265143,3.4944516571285176,4,-2.4500045776367188,-1.6400032043457031,0.9249973297119141,17.544994354248033,-4.920005798339844,3,-0.026651251105731744,-1.0853820666866074,91.30999755859376,-1.7103778206264006,84.16000366210938,-1.4232579678465036,82.87000274658203,-0.026651251105731744
6225,2016-04-08,85.25,88.0,84.18000030517578,87.29000091552734,1539700.0,-0.012166894723376509,1.2080928934155661,0.5087291047530604,53.987736351391796,48.971856336578,-3.787630357119923,-2.7099990017844817,0.7767411030329612,21.324235067128484,25.26458131930065,3.8199996948242188,-2.780270911022086,2.6459999084472656,-4.452555012303776,9.744554829198307,-0.9032775519282552,6.1952773688227865,-6.821541863769539,48.13343384664609,-6.555090649343626,3.549277460375523,4,-1.4000015258789062,-0.7999992370605469,2.4300003051757812,18.594997406005845,-3.1100006103515625,4,0.003401770270115456,-1.463157252261513,86.30000305175781,-1.0853820666866074,91.30999755859376,-1.7103778206264006,84.16000366210938,0.003401770270115456
6226,2016-04-11,84.47000122070312,86.79000091552734,84.05999755859375,85.95999908447266,1413000.0,-0.009149545798203818,-1.3636339616285253,0.7303907819003915,50.67144845398261,50.346770778883595,-2.3502352516861293,-2.1828966975355684,1.3215840909586518,21.712627767218066,24.332890324846414,2.7300033569335938,-2.1316014099890737,1.9555011749267521,-4.992507906412769,8.903510256266273,-1.5185033657430154,5.42950571559652,-4.97341983302735,28.752475276974476,-21.14231185632588,3.4740045406697604,4,-0.6200027465820312,-0.6300010681152344,3.2099990844726562,19.37499618530272,-3.7600021362304688,0,0.04250025199491447,1.2080928934155661,85.25,-1.463157252261513,86.30000305175781,-1.0853820666866074,91.30999755859376,0.04250025199491447
6227,2016-04-12,83.37000274658203,85.19000244140625,82.54000091552734,84.79000091552734,1832700.0,-0.013022356555281944,1.3873874493092309,0.9530202716887612,44.646785196619305,50.85669576516477,-0.673625493425547,-1.325712081113835,2.233594582602933,22.375041388974523,23.43190155967883,2.6500015258789062,-1.5979444789337975,0.9665023803710966,-5.84420485973088,7.777209620473073,-2.4388512396798916,4.371856000422085,-2.890747967576573,8.982705876038825,-33.28907990642895,3.4053536200509877,4,0.4799957275390625,0.4699974060058594,4.30999755859375,20.474994659423814,-1.660003662109375,1,0.06848985122177842,-1.3636339616285253,84.47000122070312,1.2080928934155661,85.25,-1.463157252261513,86.30000305175781,0.06848985122177842
6228,2016-04-13,85.18000030517578,85.63999938964844,83.19999694824219,84.04000091552734,2128100.0,0.021710417403913995,1.3689372166750615,-0.8028175067966172,59.304479922232616,52.40599095953962,-1.5877042096604441,-3.110082242035631,0.19989529540926299,20.085959542699385,22.208823035446496,2.44000244140625,-0.5500818425155529,2.6590000152587834,-4.262867028955171,9.580867059472737,-0.8019335068481865,6.119933537365753,-3.796686006147013,28.57142857142857,-13.579526294680761,3.4609335221069752,4,-1.3300018310546875,-1.3400001525878906,2.5,18.664997100830064,-4.1699981689453125,2,-0.01819679556474041,1.3873874493092309,83.37000274658203,-1.3636339616285253,84.47000122070312,1.2080928934155661,85.25,-0.01819679556474041
6229,2016-04-14,87.08000183105469,88.08000183105469,84.7300033569336,85.12999725341797,1319200.0,0.02230572339835346,-1.436369285914434,1.710531247072051,61.40351487732729,55.16756252064732,-2.5678804773573916,-4.634978587469988,-1.860886679530097,17.633222643399364,20.39471385760146,3.3499984741210938,0.290593273403033,4.170001602172846,-2.8632488829832567,11.203252087328949,0.6533763595948017,7.68662684475089,-4.864952773604472,81.94946146674397,36.305664373609375,3.516625242578049,4,-1.595001220703125,-3.240001678466797,1.0549983978271484,16.764995574951158,-2.3800048828125,3,-0.057188829262950436,1.3689372166750615,85.18000030517578,1.3873874493092309,83.37000274658203,-1.3636339616285253,84.47000122070312,-0.057188829262950436
6230,2016-04-15,81.75,87.5999984741211,81.0199966430664,87.41999816894531,4163700.0,-0.061208104260212504,1.1824222763182533,-2.9076845428829654,54.77309045338926,56.210493475863785,3.54221852054593,0.9459316001243252,3.149594896521293,22.424659337715383,18.13285250672758,6.5800018310546875,1.041685414180094,-1.2885002136230526,-8.125995369269859,5.548994942023754,-4.707247791446449,2.1302473642003434,10.029998779296875,10.339983293151164,-38.028785983351014,3.4187475778234013,4,4.649997711181641,2.0900001525878906,6.385000228881836,22.094997406005845,2.6699981689453125,4,-0.004526027481125738,-1.436369285914434,87.08000183105469,1.3689372166750615,85.18000030517578,1.3873874493092309,83.37000274658203,-0.004526027481125738
6231,2016-04-18,83.22000122070312,85.9000015258789,81.41999816894531,81.41999816894531,2495600.0,0.017981666308295008,-3.9777730682829655,-0.3174609582092043,56.0523198546516,56.61917836830073,2.377058782418203,-0.49428013799234805,1.4402009296181006,20.411668766630243,16.65781815721873,4.480003356933594,1.590316497749427,0.14650077819824503,-6.6869842902607814,6.9799858466572715,-3.270241756031268,3.5632433124277583,8.344797515869146,31.16151502805908,-19.426191947695322,3.4167425342295155,4,3.1799964904785156,0.6199989318847656,4.1399993896484375,20.62499618530272,5.1999969482421875,0,-0.01297767141567896,1.1824222763182533,81.75,-1.436369285914434,87.08000183105469,1.3689372166750615,85.18000030517578,-0.01297767141567896
6232,2016-04-19,83.20999908447266,84.77999877929688,82.61000061035156,84.0,1667900.0,-0.0001201890901676439,-1.1809050235207967,-0.4388886534141483,57.50389920530482,55.34348514292624,2.5011542430013805,-0.5776909063788196,1.3704941306069145,19.845328172567676,15.549871672507756,2.1699981689453125,2.4930253966061855,0.17699851989746662,-6.642454049247505,6.996451089042438,-3.232727764675019,3.5867248044699522,8.1439036102295,31.01984181445456,-22.774319032484804,3.409726284572482,4,3.1899986267089844,0.6300010681152344,4.150001525878906,20.63499832153319,6.349998474121094,1,-0.030044466139965476,-3.9777730682829655,83.22000122070312,1.1824222763182533,81.75,-1.436369285914434,87.08000183105469,-0.030044466139965476
6233,2016-04-20,84.11000061035156,84.9000015258789,83.25,83.72000122070312,1492300.0,0.010816026148074531,-1.4812018861214047,-0.4936695413676881,57.2504767175301,55.065972336936596,0.5279470604936733,-1.77919857420288,0.5482151762188892,18.354953646040798,14.94322469250121,1.69000244140625,2.9180881297534285,1.2104999542236357,-5.401481552178225,7.822481460625497,-2.095490798977295,4.516490707424566,7.037223963317885,43.767729413887864,-10.072368635525777,3.3059907532009323,4,0.4399986267089844,-0.2700004577636719,2.5174999237060547,19.734996795654283,5.0800018310546875,2,-0.02853408047156203,-1.1809050235207967,83.20999908447266,-3.9777730682829655,83.22000122070312,1.1824222763182533,81.75,-0.02853408047156203
6234,2016-04-21,86.80999755859375,87.48999786376953,84.0999984741211,84.38999938964844,1731200.0,0.03210078383841908,-1.2599995930989583,6.205133221174537,61.19228151267154,55.86647735485657,-2.3379609349704253,-4.168377471265018,-1.9811199761206666,15.09281241537397,13.835655541146973,3.3899993896484375,3.085779558207065,3.5774971008300724,-3.1216997959536883,10.276693997613833,0.22789865243819918,6.927095549221946,4.134682456463636,87.993910399859,32.55199605923157,3.3495984483918795,4,-2.259998321533203,-2.9699974060058594,-0.28749656677246094,16.420001983642578,3.5699996948242045,3,-0.06681252834327622,-1.4812018861214047,84.11000061035156,-1.1809050235207967,83.20999908447266,-3.9777730682829655,83.22000122070312,-0.06681252834327622
6235,2016-04-22,86.80000305175781,87.37999725341797,84.08000183105469,86.36000061035156,1279000.0,-0.00011513082728964452,3.125017881495751,0.18181932823445587,56.44051457800127,56.50748470196975,-2.3300009430222985,-3.86675395825543,-1.8483195563373016,14.51749338879928,12.395804859244732,3.2999954223632812,2.025620804411176,3.25650253295899,-3.501468052763826,10.014473118681806,-0.12248275990242519,6.635487825820405,3.946183295859754,88.63270433769436,35.035212222058526,3.37898529286141,4,-2.2500038146972656,-2.960002899169922,-1.94000244140625,15.754997253417969,6.349998474121094,4,-0.024193617853485727,-1.2599995930989583,86.80999755859375,-1.4812018861214047,84.11000061035156,-1.1809050235207967,83.20999908447266,-0.024193617853485727
6236,2016-04-25,85.66000366210938,87.44999694824219,85.0199966430664,86.26000213623047,1460100.0,-0.01313363305953652,-1.5850895027534626,-1.3636253294492995,52.47035692315115,57.37677044936218,-1.1213722112215976,-2.2963270542709466,-0.5311084160003787,15.118686387150731,10.795271601988404,2.4300003051757812,1.5617019932480787,1.7685028076171818,-4.64745205216127,8.184457667395634,-1.4394746222720443,4.976480237506408,4.8916588914171655,62.50009771258741,11.497767132192287,3.2079774298892234,4,-1.1100044250488281,-1.8100051879882812,-1.6050033569335938,14.769996643066406,8.239997863769531,0,-0.014475898203966109,3.125017881495751,86.80000305175781,-1.2599995930989583,86.80999755859375,-1.4812018861214047,84.11000061035156,-0.014475898203966109
6237,2016-04-26,84.13999938964844,86.0199966430664,83.29000091552734,85.80000305175781,1689800.0,-0.017744620680343215,1.6000072661217075,2.766679806212886,35.503438318509524,54.732210271170715,0.5803750874344189,-0.41150277039707817,1.038621127108371,16.06960829999781,8.824284389343836,2.7299957275390625,1.3915417110291628,0.003498458862310372,-6.0272304893876765,6.034227407112297,-3.011866015262683,3.018862932987304,6.221029845668895,20.990562218283564,-23.174680056896825,3.0153644741249908,4,0.4099998474121094,-0.29000091552734375,-0.11249923706054688,16.290000915527344,11.680000305175781,1,0.05086758747734721,-1.5850895027534626,85.66000366210938,3.125017881495751,86.80000305175781,-1.2599995930989583,86.80999755859375,0.05086758747734721
6238,2016-04-27,84.5,85.76000213623047,81.77999877929688,83.79000091552734,2614900.0,0.00427859059856206,1.4643958021839414,-0.427709348285688,45.51792109656578,52.967144295530545,0.1271430333432022,-0.30680521727003907,0.6645651218367163,15.136042873342973,7.623023603995446,3.9800033569335938,1.4241614181166966,0.05849914550780966,-5.333897888252153,5.450896179267772,-2.637699371372179,2.754697662387798,5.674208583472307,47.63575581123459,5.908030038886736,2.6961985168799822,4,-0.19000244140625,-0.6500015258789062,-1.3325004577636719,15.03499984741211,9.459999084472656,2,0.059881627912351965,1.6000072661217075,84.13999938964844,-1.5850895027534626,85.66000366210938,3.125017881495751,86.80000305175781,0.059881627912351965
6239,2016-04-28,86.75,90.25,78.83999633789062,81.23999786376953,5463300.0,0.026627218934911268,-1.2133846596707152,7.760576396127272,53.524436292400864,52.828404944309625,-2.43014635224435,-2.0922893190760874,-1.6664799925194131,12.453064543265242,6.487994034803382,11.410003662109375,1.8484875712060784,1.9454990386962834,-3.0025818714378687,6.8935799488304355,-0.5285414163707856,4.419539493763352,-5.730003356933594,69.32516321950985,27.23422297474172,2.474040455067074,4,-2.2050018310546875,-2.9000015258789062,-3.7049999237060547,11.110000610351562,9.339996337890625,3,0.028126829295749278,1.4643958021839414,84.5,1.6000072661217075,84.13999938964844,-1.5850895027534626,85.66000366210938,0.028126829295749278
6240,2016-04-29,84.33999633789062,86.2300033569336,83.4000015258789,85.9000015258789,2888000.0,-0.027781022041606596,1.5495410353253305,-0.28312242888811656,49.716270488800674,52.12439945921508,0.4312331172529156,0.7657312628509771,0.6847062000736912,14.362022297776448,4.95730022178612,3.3499984741210938,1.564906262260692,-0.7240043640136662,-4.908996237624038,3.4609875095967055,-2.816500300818859,1.3684915727915268,-5.5,48.20331494077024,4.24235026071576,2.092495936805189,4,0.2050018310546875,-0.48999786376953125,-1.2949962615966797,12.16500473022461,10.430000305175781,4,0.0716149060681639,-1.2133846596707152,86.75,1.4643958021839414,84.5,1.6000072661217075,84.13999938964844,0.0716149060681639
6241,2016-05-02,83.0,84.69999694824219,80.62000274658203,84.23999786376953,2165400.0,-0.015888029358244293,2.777779347614927,0.7948677820543544,49.20085805141651,51.20183933100526,1.940840550044257,2.2303154543948693,1.9026788200320368,15.242062916547468,4.444862827279487,4.079994201660156,0.9859135226032407,-2.070500564575198,-6.241525241673813,2.1005241125234164,-4.156012903124505,0.015011773974109133,-4.160003662109375,36.45926666898468,-11.433552970474636,2.0855123385493073,5,1.5449981689453125,0.8499984741210938,0.04500007629394531,9.920001983642578,11.589996337890625,0,0.12228917501058922,1.5495410353253305,84.33999633789062,-1.2133846596707152,86.75,1.4643958021839414,84.5,0.12228917501058922
6242,2016-05-03,82.16000366210938,83.2699966430664,80.80999755859375,82.18000030517578,2063400.0,-0.010120437805911098,1.2363736618150418,0.016126352835493973,43.1920725845038,49.639794427335666,2.9236889435267557,3.070205325042622,2.578715916045155,15.588598713203794,4.375489517951295,2.4599990844726562,0.9839799201239714,-2.8104969024658146,-7.16528519704697,1.5442913921153405,-4.987891049756399,-0.63310275517523,-3.091807250976558,29.097337937269145,-20.36212557296671,2.1773941472905785,5,2.3849945068359375,1.6899948120117188,0.87249755859375,10.144996643066406,10.329994201660142,1,0.14289188583841073,2.777779347614927,83.0,1.5495410353253305,84.33999633789062,-1.2133846596707152,86.75,0.14289188583841073
6243,2016-05-04,80.62999725341797,82.91000366210938,80.30999755859375,81.9800033569336,1907400.0,-0.018622277756750072,-1.613064247759111,67.51163677985501,35.213197974870226,46.75322958980219,4.3674256800770905,3.9622130317067104,4.043528896168596,16.653710633233146,3.9384945232661526,2.600006103515625,0.7802460308724193,-3.8065032958984375,-7.449159547982376,-0.16384704381449922,-5.627831421940414,-1.9851751698564613,-1.3381647705078024,15.687995977351205,-28.436407015612595,1.82132812604197,5,3.9150009155273438,3.220001220703125,2.4025039672851562,10.070003509521484,10.860000610351548,2,0.18839145428300674,1.2363736618150418,82.16000366210938,2.777779347614927,83.0,1.5495410353253305,84.33999633789062,0.18839145428300674
6244,2016-05-05,84.0,84.06999969482422,80.62999725341797,81.41000366210938,1814600.0,0.04179589310899012,1.5201522527708997,-1.918507132038791,55.66750455457419,46.66733958719919,0.6223540490108093,0.4332793900783116,0.5981138665276831,12.813890746763207,3.4744569116950252,3.44000244140625,0.6039375529461353,-0.32150039672850994,-3.860185170618479,3.217184377161459,-2.0908427836734944,1.4478419902164745,-4.489004166748032,62.33106127093732,13.35759208116282,1.7693423869449816,5,0.5449981689453125,-0.15000152587890625,-0.967498779296875,5.924999237060547,6.540000915527344,3,0.11857141767229362,-1.613064247759111,80.62999725341797,1.2363736618150418,82.16000366210938,2.777779347614927,83.0,0.11857141767229362
6245,2016-05-06,85.54000091552734,85.66000366210938,82.94999694824219,83.2300033569336,1999300.0,0.018333344232468463,1.1254929181351987,0.8918922103477124,55.82329071163616,47.03988778591974,-1.2462283752630015,-1.1424557157967854,-0.9609842714896502,10.875799137844439,3.5177826121755102,2.7100067138671875,0.40924418924574013,1.204000473022461,-2.353032712299864,4.761033658344786,-0.5745161196387016,2.9825170656836235,-5.814224998940418,97.75696056677067,44.60827618378906,1.7785165926611644,5,-0.9950027465820312,-1.69000244140625,-2.2849998474121094,3.1399993896484375,5.830001831054702,4,0.1233340578612061,1.5201522527708997,84.0,-1.613064247759111,80.62999725341797,1.2363736618150418,82.16000366210938,0.1233340578612061
6246,2016-05-09,88.05999755859375,88.94000244140625,85.51000213623047,85.54000091552734,1800800.0,0.02945986224099939,-1.6589209409607737,1.0909087906571195,60.81140973725698,49.851884610225014,-3.7883719552683175,-3.5623524119815073,-3.5185790826102163,7.999300271089112,3.861503994006655,3.4300003051757812,-0.1295946069152052,3.544497299194333,-0.38394416929314445,7.472938767681811,1.5802765649505943,5.508718033438072,-8.123737160338564,89.80296193615006,32.45660738670546,1.9642207342437386,5,-3.5149993896484375,-2.75,-5.022497177124023,0.6200027465820312,2.779998779296875,0,0.07619803850219187,1.1254929181351987,85.54000091552734,1.5201522527708997,84.0,-1.613064247759111,80.62999725341797,0.07619803850219187
6247,2016-05-10,89.08000183105469,89.0999984741211,86.26000213623047,88.58000183105469,2095100.0,0.011583060421756608,9.51863573426771,0.19841296272188094,61.01995686939764,51.57433302942856,-4.508010237094638,-4.355977554832464,-4.516424847412708,6.59987764481906,4.537315709870192,2.839996337890625,-0.43449211419132894,4.279001617431646,-0.10271648665217015,8.660719721515463,2.088142565389745,6.469860669473547,-8.937466640764612,99.7725069285137,39.026919510618,2.1908590520419082,5,-4.535003662109375,-3.7700042724609375,-6.042501449584961,-1.7100028991699219,1.3300018310546875,1,0.06185444986054178,-1.6589209409607737,88.05999755859375,1.1254929181351987,85.54000091552734,1.5201522527708997,84.0,0.06185444986054178
6248,2016-05-11,83.62999725341797,89.06999969482422,83.52999877929688,88.95999908447266,1662700.0,-0.06118101106433482,-1.0036174099234576,-10.660003662109375,43.71541706987346,50.48444200470329,0.900280353454761,1.0244761521813075,0.761334791841179,11.614961491933002,4.9008998202031275,5.5500030517578125,-0.6523426331097113,-1.0935028076171847,-5.501745940723609,3.3147403254892396,-3.2976243741703968,1.1106187589360275,-3.2853127669337,35.419121223585364,-20.975907243725807,2.2041215665532117,5,1.0750007629394531,1.6800003051757812,-0.6999969482421875,3.740001678466797,3.100006103515625,2,0.10594285425484018,9.51863573426771,89.08000183105469,-1.6589209409607737,88.05999755859375,1.1254929181351987,85.54000091552734,0.10594285425484018
6249,2016-05-12,82.0999984741211,84.83000183105469,80.58000183105469,84.23999786376953,2047100.0,-0.018294856266234616,1.5602353157459325,0.401500685643288,41.23787852884191,49.54239845359676,1.901246814386809,2.279107122479985,2.002656826904868,12.706147830561974,4.62416248992953,4.25,-0.2598115732319286,-2.3745014190673857,-6.784884480016018,2.0358816418812467,-4.579692949541695,-0.1693098885930766,-1.557207677366506,17.840343215432874,-33.05263353126852,2.205191530474313,5,2.604999542236328,3.2099990844726562,2.1500015258789062,4.755001068115234,4.620002746582031,3,0.1143727108911976,-1.0036174099234576,83.62999725341797,9.51863573426771,89.08000183105469,-1.6589209409607737,88.05999755859375,0.1143727108911976
6250,2016-05-13,81.37999725341797,83.02999877929688,81.05999755859375,81.79000091552734,1120000.0,-0.008769807966928056,-2.7523723714995714,0.1915905509565267,41.89393240996525,48.730517826768846,2.4107307102022872,3.13046811935493,2.518633345105883,13.00152795560328,4.722869927052085,1.970001220703125,-0.24119066184245241,-3.076002502441412,-7.537315168683705,1.385310163800881,-5.306658835562558,-0.8453461693202655,-0.7999954223632812,9.389621332941715,-38.38132264043636,2.2306563331211446,5,3.325000762939453,3.1650009155273438,2.875001907348633,4.745002746582031,3.9000015258789062,4,0.11255841694839397,1.5602353157459325,82.0999984741211,-1.0036174099234576,83.62999725341797,9.51863573426771,89.08000183105469,0.11255841694839397
6251,2016-05-16,82.13999938964844,83.22000122070312,81.37999725341797,81.63999938964844,2075500.0,0.009338930472850837,-2.607835804149775,-1.2195013025679196,46.09984622196408,49.05360378648665,1.694056654018297,2.4089125952823736,1.594370466143232,11.752346382594624,4.808425985231875,1.8400039672851562,-0.5994282881782738,-2.262000274658206,-6.81157679567994,2.2875762463635283,-4.536788535169066,0.01278798585265406,-1.55999755859375,18.309837714117876,-31.491700824660086,2.2747882605108645,5,2.5649986267089844,2.404998779296875,2.010000228881836,3.9850006103515625,3.0800018310546875,0,0.11236916758605187,-2.7523723714995714,81.37999725341797,1.5602353157459325,82.0999984741211,-1.0036174099234576,83.62999725341797,0.11236916758605187
6252,2016-05-17,80.70999908447266,82.48999786376953,80.41000366210938,81.45999908447266,2166700.0,-0.017409305037759615,-2.0814937890655907,-1.5,42.90528101778525,49.90827968014388,3.2371660824885424,3.8388351092478104,2.756610501833052,12.645077233633017,4.99067474690429,2.0799942016601562,-0.7379587237307277,-3.567000579833987,-8.383989678128586,1.2499885184606114,-5.975495128981294,-1.1585060306866808,9.540000915527344,3.4641519606936235,-44.685877006847235,2.408494549147302,5,4.045001983642578,3.8349990844726562,3.135000228881836,5.415000915527344,7.489997863769531,1,0.12551105647784389,-2.607835804149775,82.13999938964844,-2.7523723714995714,81.37999725341797,1.5602353157459325,82.0999984741211,0.12551105647784389
6253,2016-05-18,81.70999908447266,82.25,80.2699966430664,80.2699966430664,1926300.0,0.012390038549664473,-1.75,-1.9200032552083333,40.10212475221712,48.17879303543753,2.68928190303167,2.793013241423324,1.6251906677995294,11.091243004615748,5.226311391583023,1.9800033569335938,-0.7459279320661096,-2.447000503540039,-7.399186130509179,2.5051851234291007,-4.923093317024609,0.029092309944530825,8.343200988769524,31.578964980115074,-13.318664926623427,2.4760928134845663,5,2.9749984741210938,2.8349990844726562,2.135000228881836,4.415000915527344,0.19000244140625,2,0.10647417299127082,-2.0814937890655907,80.70999908447266,-2.607835804149775,82.13999938964844,-2.7523723714995714,81.37999725341797,0.10647417299127082
6254,2016-05-19,81.01000213623047,82.29000091552734,80.25,80.88999938964844,1674400.0,-0.008566845625815334,-1.9142838458646,0.08333509939388802,42.98948814328223,46.7528149722871,3.2637642891602923,3.2002903789507258,2.256426830733261,11.211106913786537,5.225918265166022,2.0400009155273438,-0.5379939563672878,-2.8569976806640653,-7.8342696915351695,2.120274330207039,-5.345633686099617,-0.36836167522851326,8.651869799804686,25.589286998695037,-18.10986147286465,2.488636005435549,5,3.664997100830078,3.5349960327148438,2.8349971771240234,5.114997863769531,-1.1700057983398438,3,0.07060858005020276,-1.75,81.70999908447266,-2.0814937890655907,80.70999908447266,-2.607835804149775,82.13999938964844,0.07060858005020276
6255,2016-05-20,84.69999694824219,85.0,80.55000305175781,81.02999877929688,1659100.0,0.04554986686466744,1.0843056185878308,30.58261809396656,53.256698372980836,45.91340259847864,-0.6234815182053381,-0.6905006040338009,-1.3851093375266714,6.970757329946693,5.211469850958532,4.4499969482421875,0.11728718351321277,0.9379974365234318,-3.8642772250976805,5.740272098144544,-1.4631398942871243,3.339134767333988,4.397162671630852,93.6841462787829,47.0422033543193,2.401137330810558,5,-0.024997711181640625,-0.154998779296875,-0.03749656677246094,1.4250030517578125,-1.2599945068359375,4,0.023848929695892584,-1.9142838458646,81.01000213623047,-1.75,81.70999908447266,-2.0814937890655907,80.70999908447266,0.023848929695892584
6256,2016-05-23,84.41999816894531,85.5999984741211,83.30000305175781,84.27999877929688,1223800.0,-0.0033057708309951472,-1.1904813805631245,0.03814699168873718,54.424420028796916,45.18056517174522,-1.0215421104876725,-0.5356248670649393,-1.1872134466917998,6.630594532256325,5.238560366029967,2.2999954223632812,-0.0009552593036090684,0.7199989318847599,-4.010582671251811,5.450580535021331,-1.6452918696835184,3.0852897334530383,4.146331873735349,77.94391323878585,27.88131961476647,2.3652908015682845,5,0.24000167846679688,0.125,0.7000007629394531,1.7050018310546875,0.5800018310546875,0,0.010187166891789001,1.0843056185878308,84.69999694824219,-1.9142838458646,81.01000213623047,-1.75,81.70999908447266,0.010187166891789001
6257,2016-05-24,88.41999816894531,88.44000244140625,83.62000274658203,83.69999694824219,1503000.0,0.04738213796208579,1.025205800892445,33.714441416893735,63.905748520902655,47.423935332970686,-5.727295486547931,-4.425431718433629,-5.2029291753175215,2.0508684854300725,5.951999319116393,4.819999694824219,-0.14674224536273073,4.505998992919928,-0.6742526012314727,9.686250587071328,1.9158731958442274,7.096124789995628,-8.169998168945312,99.75574766181019,43.47184349981832,2.590125797075699,5,-4.0749969482421875,-3.875,-3.299999237060547,-2.2949981689453125,-2.4000015258789062,1,-0.03619087326973147,-1.1904813805631245,84.41999816894531,1.0843056185878308,84.69999694824219,-1.9142838458646,81.01000213623047,-0.03619087326973147
6258,2016-05-25,89.55999755859375,89.7300033569336,88.13999938964844,88.98999786376953,1598600.0,0.01289300399520732,2.4944708535593616,0.12076261597646526,60.78354891750192,49.595676487266246,-6.6354527889613735,-5.446138396340302,-6.2567449402177715,0.34098786636420186,6.417908782824668,1.5900039672851562,-0.6302793031741771,5.392998504638669,-0.36931103333908766,11.155308042616426,2.5118437356497907,8.274153273627547,-9.146197509765628,98.2066905259532,40.92432575773299,2.881154768988877,5,-4.569995880126953,-5.0149993896484375,-4.439998626708984,-3.43499755859375,-1.8199996948242188,2,-0.015185357831902557,1.025205800892445,88.41999816894531,-1.1904813805631245,84.41999816894531,1.0843056185878308,84.69999694824219,-0.015185357831902557
6259,2016-05-26,89.19000244140625,89.93000030517578,87.23999786376953,89.05000305175781,1325300.0,-0.004131254212523139,2.3210006781704466,0.24561309579579982,57.41568989618006,51.320316207956786,-5.759666523743704,-5.147907650255462,-5.689288832097944,0.18010816000753493,6.510632956697952,2.69000244140625,-1.248546976828436,4.901003265380865,-1.1857553016251927,10.987761832386923,1.8576239818778362,7.944382548883894,-8.403554260253912,92.11089466470916,38.29807123717757,3.0433792835030298,5,-4.100002288818359,-4.6450042724609375,-4.995002746582031,-4.530002593994141,-2.6800003051757812,3,-0.08173562861282058,2.4944708535593616,89.55999755859375,1.025205800892445,88.41999816894531,-1.1904813805631245,84.41999816894531,-0.08173562861282058
6260,2016-05-27,90.37999725341795,90.48999786376952,88.37000274658203,89.27999877929688,1109500.0,0.013342244415717852,2.2121145565413878,7.857166212533959,54.98281910823221,52.30731319531991,-6.189663854632556,-6.179000117191691,-6.660054952537777,-1.5481728241314414,6.6578783753860575,2.119995117187486,-0.936372026781001,5.788998031616202,-0.8799333609984359,12.45792942423084,2.4545323353088833,9.123463727923522,-9.044935944824203,98.47008776462823,47.17696977387914,3.3344656963073223,5,-5.009998321533189,-5.715000152587876,-6.184997558593736,-5.719997406005845,-0.7199935913085795,4,-0.11661873462967753,2.3210006781704466,89.19000244140625,2.4944708535593616,89.55999755859375,1.025205800892445,88.41999816894531,-0.11661873462967753
6261,2016-05-31,93.1500015258789,93.5999984741211,90.61000061035156,90.62000274658205,1741000.0,0.03064842173754534,-1.3450935572084228,2.300002080746866,58.13024597262012,53.998975968079336,-8.083751334579617,-8.590017677073831,-9.2817973594683,-4.826340797429268,7.751069913216687,3.220001220703139,-0.30475483196141795,8.051502227783203,0.4173865069470253,15.685617948619381,4.234444367365114,11.868560088201292,-11.082545292871089,95.49101061235473,48.251120250324554,3.817057860418088,5,-6.225002288818359,-6.930004119873047,-8.955001831054688,-8.490001678466797,-3.0999984741210938,1,-0.10424046082033644,2.2121145565413878,90.37999725341795,2.3210006781704466,89.19000244140625,2.4944708535593616,89.55999755859375,-0.10424046082033644
6262,2016-06-01,93.9000015258789,94.3499984741211,92.68000030517578,92.9000015258789,1433000.0,0.008051529658769097,-1.3194379688890772,0.39525710770418665,75.25826624615527,57.90521391185024,-7.561121402580923,-8.870168316771455,-9.920120471567628,-5.969221023679921,8.959359430882047,1.6699981689453125,0.44050138027587593,8.214502334594727,-0.23060201933601832,16.65960668852547,3.991950157629347,12.437054511560106,-10.679291068759767,93.67092954131354,43.079540192884416,4.222552176965374,6,-6.600002288818359,-7.305004119873047,-9.700002670288086,-9.240001678466797,-4.94000244140625,2,-0.09478169735094266,-1.3450935572084228,93.1500015258789,2.2121145565413878,90.37999725341795,2.3210006781704466,89.19000244140625,-0.09478169735094266
6263,2016-06-02,95.81999969482422,95.87999725341795,93.11000061035156,93.63999938964844,1295100.0,0.020447264512729157,1.408697527076129,2.1800003051757812,83.10813348503761,62.362841172045286,-8.123392740136495,-10.112282956881273,-11.79280540173528,-8.207062938772054,10.211106685322905,2.769996643066392,1.109288376642894,9.375000381469732,0.1482408686443364,18.601759894295128,4.761620625057034,13.98838013788243,-11.263774675664848,99.30558376351716,42.730208482166525,4.613379756412699,6,-7.604999542236328,-8.460002899169922,-11.620000839233398,-11.15999984741211,-5.720001220703125,3,-0.10227513131882393,-1.3194379688890772,93.9000015258789,-1.3450935572084228,93.1500015258789,2.2121145565413878,90.37999725341795,-0.10227513131882393
6264,2016-06-03,93.95999908447266,95.69000244140624,92.62000274658205,95.62000274658205,1473300.0,-0.019411402799785593,2.4111049887678773,-0.7614694631776839,78.77403993812717,65.19810134595043,-4.730742678973883,-7.871416955178702,-9.692392097372107,-6.571010740392154,11.462338149492481,3.1999969482421733,2.0370767257586806,7.016999816894526,-2.7154126994038563,16.749412333192907,2.1507935587453346,11.883206075043717,-7.818445952517081,74.43409356428113,11.398872556840843,4.8662062581491945,6,-4.369998931884766,-6.600002288818359,-9.880001068115234,-9.299999237060547,-4.3300018310546875,4,-0.06619839592709198,1.408697527076129,95.81999969482422,-1.3194379688890772,93.9000015258789,-1.3450935572084228,93.1500015258789,-0.06619839592709198
6265,2016-06-06,96.08999633789062,96.48999786376952,92.47000122070312,94.48999786376952,1259900.0,0.022669191934570287,2.349995072685859,-0.963852376137513,80.02584734629532,68.04270438122802,-5.671587114304629,-9.6660955507041,-11.566131429556833,-8.909894367051209,12.421178919136274,4.019996643066392,3.1197817541582964,8.619497299194336,-1.9041936127484576,19.14318821113713,3.357651843222939,13.881342755165733,-8.585061028930312,93.19724978363931,23.49231013440054,5.261845455971396,6,-6.034996032714844,-7.719997406005859,-11.892498016357422,-11.429996490478516,-8.30999755859375,0,-0.0996981430613556,2.4111049887678773,93.95999908447266,1.408697527076129,95.81999969482422,-1.3194379688890772,93.9000015258789,-0.0996981430613556
6266,2016-06-07,94.7699966430664,95.8499984741211,93.55999755859376,95.22000122070312,1852000.0,-0.01373711879624362,1.6783650778778505,-0.2812531292468325,80.40659560411856,69.87613183491868,-3.049759697108186,-8.240098902064688,-9.939321392990607,-7.692496317404817,12.654014576607123,2.529998779296861,4.227906493548971,6.9639976501464815,-4.055003038459034,17.982998338751997,1.4544973058437307,12.473497994449232,-5.827451325336625,57.213864253599965,-20.007967671390233,5.509500344302756,6,-2.904998779296875,-6.399997711181641,-10.572498321533203,-10.109996795654297,-6.6199951171875,1,-0.05391994472895123,2.349995072685859,96.08999633789062,2.4111049887678773,93.95999908447266,1.408697527076129,95.81999969482422,-0.05391994472895123
6267,2016-06-08,94.58999633789062,96.0,93.41999816894531,95.02999877929688,1690400.0,-0.0018993385201195867,1.168064317587321,0.9777732567010834,78.87894329712618,71.8867312104325,-2.126085292655006,-8.038264334817683,-9.465685107640951,-7.705644001107089,12.87572415102466,2.5800018310546875,4.838738774614484,6.508497619628912,-4.91280124286385,17.929796482121674,0.797848188382531,12.219147050875293,-4.439858612794481,52.73624098278849,-29.00913416163482,5.710649431246377,6,-2.7249984741210938,-6.219997406005859,-10.392498016357422,-9.929996490478516,-4.379997253417969,2,-0.04799654785813956,1.6783650778778505,94.7699966430664,2.349995072685859,96.08999633789062,2.4111049887678773,93.95999908447266,-0.04799654785813956
6268,2016-06-09,92.48999786376952,94.5500030517578,92.18000030517578,94.0,1191800.0,-0.022201063066115134,-1.2253575611695422,3.4318039950062746,74.21941898091809,73.75381221984784,0.48415593224952147,-5.523664478805671,-7.063318945609566,-5.749097186185921,13.737321731849002,2.4099960327148438,5.460858084979492,3.965499114990223,-7.416044952758099,15.347043182738545,-1.7252729188839453,9.656271148864391,-1.3254825164856356,7.192522835091389,-78.28308557832322,5.690772033874163,6,-0.05999755859373579,-4.119998931884751,-8.292499542236314,-7.829998016357408,-3.0699996948242045,3,-0.03816627593068245,1.168064317587321,94.58999633789062,1.6783650778778505,94.7699966430664,2.349995072685859,96.08999633789062,-0.03816627593068245
6269,2016-06-10,91.48999786376952,93.08000183105469,90.81999969482422,92.4800033569336,1432000.0,-0.010811979923201265,1.0639265906747304,0.6556318493929367,66.15898418960415,74.99560834000027,2.0615100846003855,-3.9886184499167427,-5.801476394292962,-4.853195979326202,14.813450735289246,2.2600021362304688,5.467999602996713,2.4959991455077954,-8.53910481540764,13.531103106423231,-3.0215528349499152,8.013551125965506,5.0,11.816550005516627,-69.6208459795453,5.517551980457717,6,2.06000137329103,-3.1199989318847514,-7.292499542236314,-6.829998016357408,-4.059997558593736,4,-0.01519291094222297,-1.2253575611695422,92.48999786376952,1.168064317587321,94.58999633789062,1.6783650778778505,94.7699966430664,-0.01519291094222297
6270,2016-06-13,90.54000091552734,92.47000122070312,90.05999755859375,91.23999786376952,1203300.0,-0.010383615372433819,-1.9036124643809174,0.707063701237626,64.11440721358343,75.66051514455175,3.393447669029925,-2.442414992459902,-4.584316540971841,-4.045813139086505,15.840386349187801,2.410003662109375,5.526996805466425,1.0880020141601534,-9.361334790953293,11.5373388192736,-4.136666388396577,6.312670416716884,5.836596984863263,8.080861273517534,-70.74989948500559,5.224668402556724,6,2.734996795654297,-2.170001983642578,-6.342502593994141,-5.880001068115234,0.6100006103515625,0,-0.010050846619257259,1.0639265906747304,91.48999786376952,-1.2253575611695422,92.48999786376952,1.168064317587321,94.58999633789062,-0.010050846619257259
6271,2016-06-14,91.37000274658205,91.6500015258789,89.5199966430664,90.08000183105469,1253800.0,0.009167239039781894,1.3027098806926671,-1.8428664850136818,57.96868360082949,73.73945040618221,2.552860589181904,-2.683033881730978,-5.2519275586398635,-4.984393608268405,16.899778285399286,2.1300048828125,5.778002462364043,1.4565036773681754,-8.433414551331623,11.346421906067974,-3.488455436981724,6.401462791718075,4.753931140136686,28.549462116190654,-45.66669942141698,4.9449591143498965,6,1.6349945068359233,-3.00000381469728,-7.172504425048842,-6.710002899169936,1.8399963378906108,1,-0.03929083790488852,-1.9036124643809174,90.54000091552734,1.0639265906747304,91.48999786376952,-1.2253575611695422,92.48999786376952,-0.03929083790488852
6272,2016-06-15,90.83999633789062,91.9800033569336,90.4000015258789,91.3499984741211,1083200.0,-0.0058006609692397015,-1.2733974059904825,-0.39535021261746756,53.57541680376849,70.45803744159676,2.9090785764451965,-1.4284383772563984,-4.603927858279761,-4.561401927608443,17.78939949254735,1.5800018310546875,6.038785909127242,0.4199974060058622,-8.4726125975902,9.312607409601924,-4.026307595792176,4.8663024078039,4.887701314208968,26.242505229086383,-43.082631352845276,4.4463050017980335,6,2.1650009155273438,-2.4699974060058594,-5.912498474121094,-6.179996490478516,3.0500030517578125,2,-0.029612449586699174,1.3027098806926671,91.37000274658205,-1.9036124643809174,90.54000091552734,1.0639265906747304,91.48999786376952,-0.029612449586699174
6273,2016-06-16,90.41000366210938,90.68000030517578,88.58000183105469,89.94999694824219,1284100.0,-0.00473351709726888,3.1999969482421875,-0.9019701706882882,53.39644153994898,67.63830428624364,2.7836954598703443,-0.3301723651872237,-4.289006616315163,-4.200655944229027,18.433492439312204,2.2599945068359375,5.982912601946822,-0.4449954986572209,-8.33868963474788,7.448698637433438,-4.39184256670255,3.5018515693881085,4.9452319294482265,40.66670735677083,-24.711396495739436,3.946847068045332,6,2.1249961853027344,-2.0400047302246094,-5.482505798339844,-5.750003814697266,5.359992980957031,3,-0.002212195216628854,-1.2733974059904825,90.83999633789062,1.3027098806926671,91.37000274658205,-1.9036124643809174,90.54000091552734,-0.002212195216628854
6274,2016-06-17,86.7300033569336,91.23999786376952,85.87999725341797,90.45999908447266,2658900.0,-0.040703463733162804,1.0264678310281723,-8.108568016718081,41.07580821228901,63.310522160242925,5.956676135617684,4.005702510167708,-0.6077003860920911,-0.6132816391167921,19.1768803734653,5.360000610351548,5.373461234022159,-4.41099586486817,-11.12986383127432,2.3078721015379813,-7.770429848071245,-1.0515618816650942,8.083213533783777,12.898415657036347,-46.29880876701542,3.3594339832030777,6,4.209995269775391,1.6399955749511719,-1.7225055694580078,-2.0700035095214844,8.25,4,0.03101573513079625,3.1999969482421875,90.41000366210938,-1.2733974059904825,90.83999633789062,1.3027098806926671,91.37000274658205,0.03101573513079625
6275,2016-06-20,86.72000122070312,89.01000213623047,86.5199966430664,87.73999786376953,1272900.0,-0.00011532498378108436,-2.5070356699601875,0.27345785828536834,31.8258841409899,57.91266533100642,5.026341877725542,4.400408901008078,-0.562631709629386,-0.7016942156755874,20.015740077913552,2.4900054931640625,4.3464701445428915,-4.521998214721677,-10.884467600228405,1.840471170785051,-7.703232907475041,-1.340763521968313,7.1998937062843,13.770543062260801,-39.14887831463208,3.181234692753366,6,4.219997406005859,1.6499977111816406,-1.712503433227539,-2.0600013732910156,9.290000915527358,0,0.008187258700166566,1.0264678310281723,86.7300033569336,3.1999969482421875,90.41000366210938,-1.2733974059904825,90.83999633789062,0.008187258700166566
6276,2016-06-21,85.27999877929688,87.63999938964844,83.5,86.80000305175781,1881900.0,-0.016605193970666954,1.5875020861645566,1.4902051715497446,26.55058750082503,52.098403575861845,5.563704862934344,6.227427349880131,0.9215728530284935,0.6263693506147945,21.048261910037514,4.1399993896484375,3.4238465102264684,-6.005000686645502,-12.182269708990432,0.17226833569942812,-9.093635197817974,-2.91636617547303,7.835906380333597,20.990543333234367,-25.668076442761308,3.088634511172468,6,3.7450027465820312,3.0900001525878906,-0.6550006866455078,-0.6199989318847656,10.930000305175781,1,0.06883211574349923,-2.5070356699601875,86.72000122070312,1.0264678310281723,86.7300033569336,3.1999969482421875,90.41000366210938,0.06883211574349923
6277,2016-06-22,85.22000122070312,89.16999816894531,85.08999633789062,85.19999694824219,1917800.0,-0.0007035361099033688,-32.999237078008775,-0.013160668574009939,17.91767364380793,45.84265409396072,4.643059824874925,6.361557525944448,1.0614483720053158,0.6050367286890719,21.181499297727242,4.0800018310546875,2.1742527012983572,-5.904998397827143,-12.543285621248387,0.7332888255941015,-9.224142009537758,-2.5858547861165277,6.741995319771689,22.22224412689248,-17.042543838456194,3.3191436117106203,6,3.0699996948242188,3.1499977111816406,-0.5950031280517578,-0.7700004577636719,11.779998779296875,2,0.09375730754892864,1.5875020861645566,85.27999877929688,-2.5070356699601875,86.72000122070312,1.0264678310281723,86.7300033569336,0.09375730754892864
6278,2016-06-23,88.19999694824219,88.27999877929688,85.04000091552734,86.20999908447266,1398000.0,0.03496826666103248,2.013949362147584,99.47864225781846,33.67345570645678,42.23315092916656,1.1069380977869798,3.4514051957071388,-1.86074523241453,-2.4659724438053843,21.01648471733639,3.2399978637695312,0.9993881069845401,-2.8570026397705135,-9.589977286648107,3.8759720071070802,-6.2234899632093175,0.5094846836682905,2.746560007375649,60.7234915430998,24.83717689074122,3.3664873234387978,6,-0.214996337890625,0.17000198364257812,-3.549997329711914,-4.359996795654297,10.000000000000014,3,0.06451250156783206,-32.999237078008775,85.22000122070312,1.5875020861645566,85.27999877929688,-2.5070356699601875,86.72000122070312,0.06451250156783206
6279,2016-06-24,81.9000015258789,85.79000091552734,81.81999969482422,83.58000183105469,2298500.0,-0.07142852199938587,-3.315209413989128,-0.8442221651401471,17.469047766468393,37.05033321282044,6.597312440362828,9.673199247642998,4.363785471119286,3.7279649974447153,21.469287385614674,6.379997253417969,-0.33406202598121126,-8.792498016357428,-16.64695341408418,-0.938042618630675,-12.719725715220804,-4.865270317494051,8.152968595064792,1.0884605124255355,-26.410410037937396,3.927227698863378,6,5.0,6.469997406005859,2.714996337890625,1.9399986267089844,17.23999786376953,4,0.16935280657845686,2.013949362147584,88.19999694824219,-32.999237078008775,85.22000122070312,1.5875020861645566,85.27999877929688,0.16935280657845686
6280,2016-06-27,79.83999633789062,82.08999633789062,79.58999633789062,81.16999816894531,1906000.0,-0.025152688029405734,-1.7322377033460907,0.7916676127719674,16.89577974288771,32.48667722860469,7.80017753851395,11.492303567159382,6.494660759474783,5.622552019236608,21.988978791796413,2.5,-1.573801493963856,-10.325503158569333,-19.561175621254762,-1.0898306958839044,-14.94333938991204,-5.707666927226626,9.060357923396339,2.6096028415109065,-20.2576408308582,4.617836231342711,6,5.945003509521484,8.200000762939453,4.770002365112305,4.000003814697266,20.60000610351561,0,0.18962935512883772,-3.315209413989128,81.9000015258789,2.013949362147584,88.19999694824219,-32.999237078008775,85.22000122070312,0.18962935512883772
6281,2016-06-28,83.44000244140625,83.55000305175781,80.54000091552734,80.54000091552734,1536400.0,0.04509025887576512,-1.0758624499814526,-2.1804492732007845,28.532935363138037,29.704179290756862,3.3045103270958833,7.512731783362597,2.9614285463559327,1.9108712293931092,21.614144213198625,3.7100067138671875,-2.4446606721564024,-6.239997100830081,-15.829186978180587,3.3491927765204252,-11.034592039505327,-1.445402162154835,3.970694552137303,40.187947470274835,20.227355997938453,4.79459493867525,6,1.9749946594238281,4.599994659423828,1.1699962615966797,0.3999977111816406,16.839996337890625,1,0.15064716355504926,-1.7322377033460907,79.83999633789062,-3.315209413989128,81.9000015258789,2.013949362147584,88.19999694824219,0.15064716355504926
6282,2016-06-29,85.0,85.94000244140625,82.69000244140625,83.8499984741211,1754300.0,0.01869603922518115,1.1452099841621155,0.39655204165121055,35.27330362979771,27.690497300740056,0.9264139457281289,5.535594056615366,1.4880313671338001,0.32872869041652564,20.76499486373046,3.25,-3.2295548033302737,-4.23499946594238,-13.825654451629333,5.355655519744573,-9.030326958785864,0.5603280269011037,1.1593848886390816,62.255490704257014,38.99938283501169,4.795327492843479,6,0.4149971008300781,3.039997100830078,-0.39750099182128906,-1.1599998474121094,17.43000030517578,2,0.13188234217026662,-1.0758624499814526,83.44000244140625,-1.7322377033460907,79.83999633789062,-3.315209413989128,81.9000015258789,0.13188234217026662
6283,2016-06-30,86.0199966430664,86.63999938964844,84.08000183105469,85.2300033569336,1418500.0,0.011999960506663632,1.5221665990168223,0.6869497721136049,39.253434427069905,27.4880113246046,-0.8736683194659918,3.9460789904329516,0.5392588875901652,-0.6340979571717327,19.471348786609,2.55999755859375,-3.9159152627041465,-2.7250026702880916,-11.891074682761683,6.4410693421855,-7.3080386765248875,1.8580333359487042,-6.430000305175781,91.20563860710043,63.75535377858449,4.583036006236792,6,-1.6399993896484375,2.020000457763672,-1.5749969482421875,-2.1799964904785156,16.45000457763672,3,0.12764477778921912,1.1452099841621155,85.0,-1.0758624499814526,83.44000244140625,-1.7322377033460907,79.83999633789062,0.12764477778921912
6284,2016-07-01,87.73999786376953,88.45999908447266,85.16999816894531,85.66999816894531,1292700.0,0.01999536488986564,-1.1433232850635326,2.620275046839086,44.66055888367589,28.914086296014155,-2.7215336468972,1.8300245897680156,-1.1751054057545787,-2.25664815175233,18.099275755189925,3.2900009155273438,-4.473854243996655,-0.6940013885498075,-9.531237753368174,8.143234976268559,-5.112619570958998,3.724616793859383,-8.009001464843749,91.88273959688941,59.4219258913091,4.418618182409183,7,-3.3600006103515625,0.2999992370605469,-2.9724979400634766,-3.8999977111816406,15.090003967285156,4,0.11921585752387975,1.5221665990168223,86.0199966430664,1.1452099841621155,85.0,-1.0758624499814526,83.44000244140625,0.11921585752387975
6285,2016-07-05,86.51000213623047,87.33000183105469,85.52999877929688,87.11000061035156,870100.0,-0.014018643235538142,2.461541283057624,-0.2898543780568261,40.87152234822601,30.505301279058706,-1.703611927794526,2.430104726393182,0.0466730146789871,-0.9607522509925275,16.481191252666942,2.2099990844726562,-5.078757210862378,-1.4449974060058537,-9.542537061971217,6.6525422499595095,-5.493767233988535,2.603772421976828,-6.429845629882806,75.37882071882014,40.67078675535224,4.048769827982678,7,-2.1300048828125,1.5299949645996094,-1.6925029754638672,-2.670001983642578,13.189994812011733,1,0.14599464734180745,-1.1433232850635326,87.73999786376953,1.5221665990168223,86.0199966430664,1.1452099841621155,85.0,0.14599464734180745
6286,2016-07-06,89.66000366210938,89.9000015258789,85.91999816894531,86.16000366210938,1705300.0,0.03641199223320424,1.0000038338707142,-5.833348168304871,47.9822279926858,33.84580731782292,-4.656669996131583,-1.1830068097280844,-3.038360738056923,-3.993613758235284,14.969093372425608,3.9800033569335938,-5.05798131500751,1.9605037689209013,-5.531463261535478,9.45247079937728,-1.7854797463072885,5.706487284149091,-9.244653452636712,96.67131908121338,58.3770482591125,3.7459835152281915,7,-4.915004730224609,-1.6200065612792969,-4.642505645751953,-5.820003509521484,11.549995422363281,2,0.12023196898275978,2.461541283057624,86.51000213623047,-1.1433232850635326,87.73999786376953,1.5221665990168223,86.0199966430664,0.12023196898275978
6287,2016-07-07,90.05000305175781,90.83000183105469,89.0,89.69000244140625,1254000.0,0.004349758796778236,-1.1034437399700088,0.10285731724330358,49.3835605342876,35.591374520915224,-4.793578455765044,-2.0349007964718737,-3.308519255030461,-4.319220504939324,13.43061121503892,1.8300018310546875,-4.849763401694091,2.577502822875971,-4.283996235722498,9.43900188147444,-0.8532467064232634,6.008252352175205,-9.065573763300776,88.44446252893519,48.366239575969146,3.4307495292992334,7,-4.840003967285156,-2.0100059509277344,-3.4775047302246094,-5.3000030517578125,11.479995727539062,3,0.11360350228593763,1.0000038338707142,89.66000366210938,2.461541283057624,86.51000213623047,-1.1433232850635326,87.73999786376953,0.11360350228593763
6288,2016-07-08,88.95999908447266,90.43000030517578,88.6500015258789,90.08000183105469,1794300.0,-0.012104430098227259,-1.0459781202727292,-3.1111134658585176,54.19014595338185,39.67149654168339,-4.005669899232188,-1.2890029559689253,-2.120475168488241,-3.204678176295843,12.317593421028239,1.779998779296875,-4.406132779101213,1.663998794555667,-4.8255901160017345,8.153587705113068,-1.5807956607230267,4.9087932498343605,-7.187923992607807,66.96110359255285,22.47633657175777,3.244794455278699,7,-3.75,-0.9200019836425781,-2.012500762939453,-3.825000762939453,13.520004272460938,4,0.1514163821867014,-1.1034437399700088,90.05000305175781,1.0000038338707142,89.66000366210938,2.461541283057624,86.51000213623047,0.1514163821867014
6289,2016-07-11,90.0999984741211,90.81999969482422,89.2699966430664,90.08999633789062,1388200.0,0.01281474147235473,1.1379284943832049,-0.008930456876996751,56.09228102687148,44.02666335101492,-4.313821340085838,-2.6756594024559774,-3.219701493966312,-4.359246389923456,11.755274432626958,1.8600006103515625,-3.7753040614979625,2.8734981536865263,-3.454739571163458,9.20173587853651,-0.2906207087384587,6.037617016111511,-7.603289243121054,86.22635968687831,36.29263900510951,3.1641188624249885,7,-4.414997100830078,-2.0600013732910156,-2.3125,-4.200000762939453,9.900001525878906,0,0.1372919307000322,-1.0459781202727292,88.95999908447266,-1.1034437399700088,90.05000305175781,1.0000038338707142,89.66000366210938,0.1372919307000322
6290,2016-07-12,89.62999725341797,91.4499969482422,89.13999938964844,91.0999984741211,1547000.0,-0.005216439829775599,1.129031804406052,-146.96872616323418,58.12476469855623,47.314644388283604,-2.5804263531927774,-2.400398613534648,-2.6358545041757395,-3.880987813759134,11.535139495220347,2.309997558593764,-3.6610869944890254,2.4489971160888615,-3.7914047150257204,8.689398947203443,-0.6712037994684295,5.5691980316461525,-6.466624614413561,67.08860584855975,12.936354254360396,3.120200915557289,7,-2.55999755859375,-1.5900001525878906,-1.154998779296875,-3.729999542236328,10.260002136230469,1,0.14727217429579187,1.1379284943832049,90.0999984741211,-1.0459781202727292,88.95999908447266,-1.1034437399700088,90.05000305175781,0.14727217429579187
6291,2016-07-13,87.77999877929688,90.41000366210938,87.69999694824219,90.31999969482422,945700.0,-0.020640394185112432,-1.0074089772390116,1.7278903444123814,54.48178882603483,49.44892052119884,-0.055940612695309255,-0.878168503512029,-0.6479614555174322,-2.0563985378923064,11.333332855364594,2.7100067138671875,-2.5615430499366028,0.7784988403320341,-5.153467575513943,6.710465256178011,-2.1874843675909545,3.7444820482550227,-3.7879637093686824,2.133382161458325,-53.74211071586075,2.9659832079229917,7,-0.0149993896484375,0.0149993896484375,1.4325008392333984,-1.5750007629394531,11.319999694824219,2,0.13579401155968895,1.129031804406052,89.62999725341797,1.1379284943832049,90.0999984741211,-1.0459781202727292,88.95999908447266,0.13579401155968895
6292,2016-07-14,88.1500015258789,89.08000183105469,87.5,88.9800033569336,990200.0,0.004215114510451423,2.067968356493141,0.3267722566479336,49.903669723422006,50.63227999857129,0.07585076440346938,-1.538933802794645,-0.8458473402456832,-2.4646066415945427,10.989621890292497,1.5800018310546875,-1.1611204865281906,1.2830013275146541,-4.399238206703259,6.965240861732568,-1.5581184395943097,4.124121094623618,-3.4121702681193113,16.455747546037095,-37.20344936734446,2.841119767108957,7,0.15999603271484375,-0.35500335693359375,1.9674968719482422,-1.9450035095214844,9.860000610351577,3,0.14815652107231814,-1.0074089772390116,87.77999877929688,1.129031804406052,89.62999725341797,1.1379284943832049,90.0999984741211,0.14815652107231814
6293,2016-07-15,90.20999908447266,90.86000061035156,88.05000305175781,89.33999633789062,1309200.0,0.02336922884781778,1.589852580802807,-1.0481937678095412,69.13863424391704,53.3520661497092,-1.483272924727146,-3.810025457337005,-2.6569177826503534,-4.491820827593287,11.554517638217604,2.80999755859375,-0.12275449172457797,3.35299911499024,-2.3036325218716343,9.009630751852114,0.5246832965593029,6.181314933421177,-4.800951257664806,68.60762476484038,7.955777341832359,2.8283158184309336,7,-1.720001220703125,-3.1399993896484375,-0.09250068664550781,-4.005001068115234,10.75,4,0.125484977382875,2.067968356493141,88.1500015258789,-1.0074089772390116,87.77999877929688,1.129031804406052,89.62999725341797,0.125484977382875
6294,2016-07-18,89.41999816894531,90.8000030517578,89.31999969482422,90.05999755859375,1127200.0,-0.008757354212891477,-2.5238328792006928,-0.7356291599800058,73.43444395008495,56.970168549915755,-0.48042446422570606,-2.959920593328661,-1.7306791753494792,-3.697088550468578,12.002050910972129,1.4800033569335795,0.6188928644667584,2.4284984588623075,-3.3421909103983296,8.199187828122945,-0.45684622576801814,5.313843143492633,-3.4068554299940246,48.60758613496488,-18.585390331293276,2.885344684630321,7,-0.7350006103515625,-3.0849990844726562,0.9800014495849609,-3.2150001525878906,11.569999694824205,0,0.14605239829365035,1.589852580802807,90.20999908447266,2.067968356493141,88.1500015258789,-1.0074089772390116,87.77999877929688,0.14605239829365035
6295,2016-07-19,87.43000030517578,89.72000122070312,86.63999938964844,89.08000183105469,1112300.0,-0.022254505753956044,1.102390109389362,2.5781298428820065,60.59479312908591,58.37156467618243,1.848152071385769,-0.9633980093520051,0.325594929221694,-1.6940838015754878,12.12351973211893,3.0800018310546875,1.1568802528607165,0.4030006408691378,-5.369391573994335,6.1753928557326105,-2.4831954665625915,3.289196748300867,-0.8731721452953991,18.720395426703597,-49.74507370692239,2.8861961074317355,7,1.6149978637695312,-1.4000015258789062,3.529998779296875,-1.2250022888183594,9.279998779296875,1,0.14377215659325682,-2.5238328792006928,89.41999816894531,1.589852580802807,90.20999908447266,2.067968356493141,88.1500015258789,0.14377215659325682
6296,2016-07-20,91.1500015258789,91.22000122070312,86.52999877929688,87.30000305175781,1309400.0,0.0425483381873315,1.3508796753968149,-2.333330250752535,64.64983837967492,60.06781777011435,-1.8307935299773561,-4.449197866623422,-3.364776291917849,-5.40278619118007,11.507337215096381,4.69000244140625,1.5226097195255477,3.8295017242431584,-2.1616622446730105,9.820665693159327,0.8339197397850739,6.825083708701243,0.29999542236329546,98.50746997045849,28.04792530635588,2.9955819844580818,7,-2.160003662109375,-5.365001678466797,-0.3275032043457031,-4.945003509521484,5.229995727539048,2,0.0958858773171618,1.102390109389362,87.43000030517578,-2.5238328792006928,89.41999816894531,1.589852580802807,90.20999908447266,0.0958858773171618
6297,2016-07-21,93.20999908447266,93.61000061035156,91.0,91.33999633789062,1783300.0,0.022600082546448297,-1.0470629770250095,0.48571519161677834,66.31866282299387,61.4154307556268,-3.7944316999316356,-6.197671034697137,-5.403478410188825,-7.415280996722032,11.681487831083986,2.6100006103515625,2.1991644032172672,5.489999389648432,-0.9594611558459292,11.939459935142793,2.2652691169012513,8.714729662395612,-6.680000305175781,94.35026239506892,25.4196534797574,3.224730272747179,7,-3.1399993896484375,-6.6100006103515625,-2.522500991821289,-7.005001068115234,3.8799972534179688,3,0.06319063885314025,1.3508796753968149,91.1500015258789,1.102390109389362,87.43000030517578,-2.5238328792006928,89.41999816894531,0.06319063885314025
6298,2016-07-22,93.88999938964844,94.29000091552734,92.6999969482422,93.62999725341795,1235500.0,0.007295357921412782,1.9999928024931894,0.1390383713102624,64.64983837967492,62.36627046149385,-4.136573480454217,-6.7769938870222575,-5.878145728673559,-8.108488118937657,11.915122807108904,1.590003967285142,2.4663589379977537,5.885499572753901,-1.1302498344786898,12.901248979986491,2.3776248691376054,9.393374276370196,-7.3600006103515625,94.8453425803667,27.62758099584012,3.5078747036162916,7,-3.479999542236328,-6.950000762939453,-3.2025012969970703,-6.225002288818359,3.0500030517577983,4,0.04388116703978051,-1.0470629770250095,93.20999908447266,1.3508796753968149,91.1500015258789,1.102390109389362,87.43000030517578,0.04388116703978051
6299,2016-07-25,95.7699966430664,96.5199966430664,93.45999908447266,93.51000213623048,1912000.0,0.02002340255234092,-1.593217599327579,8.692215147157544,71.39555168209822,63.84080234855407,-5.730302262415449,-7.973408528183427,-7.477406761754565,-10.037997215299129,11.465236020685216,3.05999755859375,2.72045334926419,7.071997070312506,-0.14228287893261893,14.28627701955763,3.4648570956899505,10.67913704493506,-8.929597778320314,92.49249088711014,25.220331363701234,3.6071399746225605,7,-4.244998931884766,-7.715000152587891,-5.317497253417969,-8.104999542236328,0.03000640869139204,0,0.054192363196475135,1.9999928024931894,93.88999938964844,-1.0470629770250095,93.20999908447266,1.3508796753968149,91.1500015258789,0.054192363196475135
6300,2016-07-26,94.9800033569336,95.91000366210938,93.87000274658205,95.9000015258789,1657900.0,-0.00824885991253721,3.340416206739792,-0.4070798252661881,63.796686039586604,64.87579092783761,-4.58361882051166,-6.314768762566587,-6.386857531033556,-9.25359305683304,10.463056276894408,2.0400009155273295,2.9017815484260012,5.525003433227539,-0.9110148969063943,11.961021763361472,2.3069942681605795,8.743012598294499,-7.558828625488289,84.58464849409161,20.162504247248748,3.2180091650669636,7,-3.455005645751953,-6.925006866455078,-5.325004577636719,-7.315006256103516,-0.4700012207031108,1,0.06327641918742044,-1.593217599327579,95.7699966430664,1.9999928024931894,93.88999938964844,-1.0470629770250095,93.20999908447266,0.06327641918742044
6301,2016-07-27,96.01000213623048,97.05999755859376,94.6500015258789,94.6500015258789,2299200.0,0.01084437505678082,-2.5441102222621352,-1.478264475146384,64.95984416418068,66.54869919903301,-4.831505660626405,-6.698189811336405,-7.122635766347557,-10.265844179436627,10.069402547965863,2.409996032714858,2.974152593074848,5.926502227783217,-0.4912968935810653,12.3443013491475,2.717602667101076,9.135401788465359,-8.042898090087917,82.67333588485909,20.410391460423803,3.208899560682145,7,-4.2150039672851705,-7.6850051879882955,-6.355003356933608,-8.345005035400405,-1.260002136230483,2,0.007290875249111428,3.340416206739792,94.9800033569336,-1.593217599327579,95.7699966430664,1.9999928024931894,93.88999938964844,0.007290875249111428
6302,2016-07-28,96.20999908447266,98.5,95.08000183105469,95.3499984741211,1455300.0,0.002083084509865829,-3.885732970027248,0.6323531061719464,69.04888670078716,66.53872724979635,-4.210764472264287,-6.3403756528442585,-6.973921761329109,-10.488105177489686,10.614530011871782,3.4199981689453125,3.04796243159754,5.565999221801761,-0.9399091581788781,12.0719076017824,2.3130450318114413,8.81895341179208,-7.515463557333987,60.51724636880464,-1.1038488544573113,3.2529541899903176,7,-3.6949996948242188,-7.165000915527344,-7.51249885559082,-8.545001983642578,-1.0999984741210938,3,0.0017669490755949369,-2.5441102222621352,96.01000213623048,3.340416206739792,94.9800033569336,-1.593217599327579,95.7699966430664,0.0017669490755949369
6303,2016-07-29,97.0,97.06999969482422,95.41000366210938,96.27999877929688,1012800.0,0.008211214250545051,2.8604531502279946,0.8372101275704832,68.46896961840335,65.98700787960951,-4.39890648858777,-6.604206374882267,-7.431080100580601,-11.231495181437452,11.420769784201443,1.6599960327148438,3.429170451579921,5.806999969482419,-0.9057815007112708,12.519781439676109,2.450609234385567,9.163390704579271,-7.324918025575201,70.23810064441123,11.244876237138605,3.3563907350968476,7,-4.4850006103515625,-7.9550018310546875,-8.670000076293945,-9.335002899169922,-1.220001220703125,4,0.0009277972978414262,-3.885732970027248,96.20999908447266,-2.5441102222621352,96.01000213623048,3.340416206739792,94.9800033569336,0.0009277972978414262
6304,2016-08-01,98.1999969482422,98.9800033569336,96.8499984741211,97.30999755859376,1988600.0,0.012371102559197933,-1.3535997302309528,1.2361081676768533,72.07627043695132,67.26272758048344,-4.718708286525612,-7.357615701658759,-8.254861463882776,-12.341024889790944,13.001137354152512,2.1300048828125,4.0332893767343165,6.483996963500985,-0.7087774717852682,13.676771398787238,2.8876097458578585,10.080384181144112,-7.642423171259878,84.7356885415767,25.66077995163417,3.5963872176431253,8,-5.444995880126967,-8.914997100830092,-10.022497177124038,-10.534999847412124,-2.599998474121108,0,-0.012830901690354057,2.8604531502279946,97.0,-3.885732970027248,96.20999908447266,-2.5441102222621352,96.01000213623048,-0.012830901690354057
6305,2016-08-02,99.13999938964844,99.4499969482422,96.01000213623048,97.43000030517578,2144300.0,0.00957232658471141,1.9527925945572124,1.9213486035626726,80.7027296758948,69.0463821689523,-4.272235625377732,-7.6975529477551845,-8.918926421081267,-13.14665280654799,14.530440075487272,3.4399948120117188,4.038932576767323,6.792499542236328,-0.6877696817338119,14.272768766206468,3.052364930251258,10.532634154221398,-7.571734063071958,93.5417113701926,26.13783151115156,3.740134611985068,8,-3.9150009155273438,-9.620002746582031,-11.504999160766602,-11.47500228881836,-1.8300018310546733,1,-0.033689694961198224,-1.3535997302309528,98.1999969482422,2.8604531502279946,97.0,-3.885732970027248,96.20999908447266,-0.033689694961198224
6306,2016-08-03,100.44000244140624,101.5,99.12000274658205,99.23999786376952,1492100.0,0.013112800683490189,-2.305563650042761,0.7017574386636506,81.62637769969061,70.74723937747417,-4.599562339658419,-8.588893875800963,-9.913170027865718,-14.366906988131845,15.747547234699077,2.3799972534179545,4.097775562106477,7.553502655029277,-0.6317096233909609,15.738714933449515,3.460896515819158,11.646108794239396,-7.768294687796555,83.48912989226129,9.242408472384824,4.092606139210115,8,-3.340003967285142,-9.420001983642564,-13.527503967285142,-12.775005340576158,-6.7600021362304545,2,-0.059040224622008974,1.9527925945572124,99.13999938964844,-1.3535997302309528,98.1999969482422,2.8604531502279946,97.0,-0.059040224622008974
6307,2016-08-04,100.27999877929688,101.0199966430664,98.81999969482422,100.81999969482422,1414100.0,-0.001593027262247415,3.68087040509062,-0.4499990463293216,78.72220416061172,72.31083557535605,-3.722694140172166,-8.035155168837534,-9.57191376431446,-14.116577160830204,16.723912314255223,2.1999969482421875,4.716518590594788,6.881999206542972,-1.819174921207761,15.583173334293704,2.5314121426676053,11.232586270418338,-6.195764266264746,79.96712718671859,4.800259913148864,4.350587063875365,8,-2.799999237060547,-8.18499755859375,-13.552501678466797,-12.615001678466797,-2.4199981689453125,3,-0.05514558083978116,-2.305563650042761,100.44000244140624,1.9527925945572124,99.13999938964844,-1.3535997302309528,98.1999969482422,-0.05514558083978116
6308,2016-08-05,102.43000030517578,102.94000244140624,99.7699966430664,100.45999908447266,1113800.0,0.021439983566521326,1.1204013207248784,-3.6481442235691377,84.4362303100751,73.75979986735348,-5.066721688222643,-9.617363527544029,-11.54869365755377,-16.118764115697104,18.016748663959493,3.1700057983398295,5.050384015049957,8.358500671386722,-0.9596614521114333,17.676662794884876,3.699419609637644,13.017581733135799,-7.159243314228789,92.64066213893882,13.531180371331303,4.659081061749075,8,-4.024997711181641,-8.919998168945312,-15.702503204345703,-14.765003204345703,-7.160003662109375,4,-0.07146343525349319,3.68087040509062,100.27999877929688,-2.305563650042761,100.44000244140624,1.9527925945572124,99.13999938964844,-0.07146343525349319
6309,2016-08-08,102.47000122070312,103.08999633789062,100.7300033569336,102.69000244140624,1578200.0,0.0003905195295144104,3.6274870598091136,-0.11167567735038704,94.39198796230707,77.15927785876686,-4.533082208418705,-9.152365062522193,-11.399508798093152,-15.952853198621895,19.27610048819289,2.3599929809570312,5.220266361022979,7.780001449584958,-2.0559674455699195,17.615970344739836,2.8620170020075193,12.697985897162397,-5.818780048673474,91.24299964762511,4.3090329880699585,4.9179844475774415,8,-3.6000022888183594,-8.340003967285156,-16.2600040435791,-14.805004119873047,-12.34999847412108,0,-0.06528742423840816,1.1204013207248784,102.43000030517578,3.68087040509062,100.27999877929688,-2.305563650042761,100.44000244140624,-0.06528742423840816
6310,2016-08-09,102.83000183105469,103.7300033569336,102.37999725341795,103.08999633789062,1156000.0,0.003513229296993714,-1.3275893820209614,1.1817866555695034,93.00443774765354,80.27534381248606,-4.092867578498414,-8.930627804972332,-11.600602752916643,-16.100842031088746,20.463890147006662,1.3500061035156392,5.458712648112467,7.480001831054693,-2.692084344458465,17.65208800656785,2.393958743298114,12.566044918811272,-4.891025625852848,81.67004369417803,-3.6429805094512204,5.086043087756576,8,-3.424999237060547,-8.200000762939453,-16.620004653930664,-15.16500473022461,-9.730003356933594,1,-0.07031025214617992,3.6274870598091136,102.47000122070312,1.1204013207248784,102.43000030517578,3.68087040509062,100.27999877929688,-0.07031025214617992
6311,2016-08-10,99.6999969482422,102.77999877929688,99.48999786376952,102.77999877929688,1163900.0,-0.030438634903021344,1.1363629607978254,11.846411174364638,72.15016105051295,80.61992985134448,-0.4295650960533237,-5.124557552097045,-8.434085012957595,-12.828204028907066,21.77570151867191,3.3400039672851705,5.319770109797986,3.753997039794939,-5.935955311081301,13.443949390671179,-1.090979135643181,8.598973215233059,-0.6028153126940055,17.922537618636508,-63.51072758793178,4.844976175438117,8,-0.12999343872071734,-4.874996185302749,-13.489999771118178,-12.034999847412124,-6.9899978637695455,2,-0.02397191035912638,-1.3275893820209614,102.83000183105469,3.6274870598091136,102.47000122070312,1.1204013207248784,102.43000030517578,-0.02397191035912638
6312,2016-08-11,101.20999908447266,101.27999877929688,99.58999633789062,99.83999633789062,744400.0,0.015145458199104622,1.2384106629479736,-0.4448058221163156,73.64340473978505,81.19486708705357,-1.2915504730883356,-5.908924286983648,-9.913453560097523,-14.209295140495101,23.231858193307055,1.69000244140625,5.548028823592276,4.610999298095706,-4.616032024723438,13.83803062091485,-0.002516363313873171,9.224514959505285,2.5200042724609375,40.56601397041114,-37.55261187450768,4.613515661409576,8,-1.339996337890625,-6.079998016357422,-14.817501068115234,-13.545001983642578,-9.949996948242173,3,-0.07439975148119637,1.1363629607978254,99.6999969482422,-1.3275893820209614,102.83000183105469,3.6274870598091136,102.47000122070312,-0.07439975148119637
6313,2016-08-12,101.52999877929688,101.6500015258789,98.55999755859376,100.79000091552734,605300.0,0.0031617399241070654,5.306108944266656,0.5401433432273944,70.68965422743378,81.0407986193294,-1.0073249346814777,-5.625813386033741,-10.260366392653594,-14.44128366246278,24.044063225961853,3.090003967285142,5.704886606626644,4.364999008178714,-4.59684184886396,13.326839865221388,-0.1159214203426302,8.845919436700058,2.1172044372558645,57.446767693313326,-18.07483561019449,4.480920428521339,8,-1.6599960327148438,-6.399997711181641,-14.905000686645508,-13.865001678466797,-9.83999633789064,4,-0.036146934039889556,1.2384106629479736,101.20999908447266,1.1363629607978254,99.6999969482422,-1.3275893820209614,102.83000183105469,-0.036146934039889556
6314,2016-08-15,102.4800033569336,102.79000091552734,101.5199966430664,101.95999908447266,547800.0,0.009356885541797588,1.2280788638888518,0.7027105048817955,76.63349040041278,80.58866092205362,-1.437536253738557,-5.847007453180225,-11.166837309507173,-15.190997177985125,25.010767074710277,1.2700042724609375,5.825278095187301,4.662003326416013,-3.813724698480925,13.13773135131295,0.4241393139675438,8.899867338864482,0.9637116333007896,75.82207740653996,1.3871189010906448,4.23786401244847,8,-1.3350028991699219,-7.350002288818359,-15.855005264282227,-14.815006256103516,-10.660003662109375,0,-0.07035525446613267,5.306108944266656,101.52999877929688,1.2384106629479736,101.20999908447266,1.1363629607978254,99.6999969482422,-0.07035525446613267
6315,2016-08-16,100.0,101.94000244140624,99.81999969482422,100.98999786376952,1183500.0,-0.02419987583622385,-2.140748359678301,-1.9038264033568786,62.84607951360591,78.50196112359976,1.3156408710688225,-2.5054630863821927,-8.739887261090956,-12.529956341874964,26.77854087100474,2.660003662109375,5.879120675505604,1.553499984741208,-5.407756364795503,8.51475633427792,-1.9271281900271475,5.034128159509564,3.248366292968754,34.042583891709356,-37.724756000395885,3.480628174768353,8,1.1450004577636719,-4.869998931884766,-13.137500762939453,-12.335002899169922,-7.8799972534179545,1,-0.09879997253417949,1.2280788638888518,102.4800033569336,5.306108944266656,101.52999877929688,1.2384106629479736,101.20999908447266,-0.09879997253417949
6316,2016-08-17,99.88999938964844,100.36000061035156,98.8000030517578,100.36000061035156,852900.0,-0.0011000061035155717,5.638270242192126,0.47474973219997446,61.91707988368161,76.63472509282975,1.4968261876869633,-1.7993656208798683,-8.64275797424105,-12.207701654722328,28.007825713596972,1.5599975585937642,5.755107978368642,1.0064994812011747,-5.066843471220849,7.079842433623199,-2.0301719950098374,4.043170957412187,3.1708321539453124,31.442098713104098,-40.023723042578396,3.036671476211013,8,1.2550010681152344,-4.759998321533203,-12.335000991821289,-12.22500228881836,-9.260002136230483,2,-0.0679747818301718,-2.140748359678301,100.0,1.2280788638888518,102.4800033569336,5.306108944266656,101.52999877929688,-0.0679747818301718
6317,2016-08-18,99.0999984741211,100.13999938964844,98.79000091552734,99.73999786376952,744600.0,-0.007908708783205931,-1.1428640629730549,1.3616972923835813,56.80050203705491,73.56408861804972,2.348847958287223,-0.5749539302400137,-7.869270805047265,-11.21650790879741,28.598031731017702,1.3499984741210938,5.3712591342767695,-0.07800140380859943,-5.532690450337512,5.376687642720313,-2.8053459270730627,2.649343119455864,3.7807997100726567,12.7659689593908,-56.42390567175251,2.727344523264456,8,2.045001983642578,-3.9699974060058594,-11.319999694824219,-11.060001373291016,-10.80999755859375,3,-0.06448031774003626,5.638270242192126,99.88999938964844,-2.140748359678301,100.0,1.2280788638888518,102.4800033569336,-0.06448031774003626
6318,2016-08-19,98.01000213623048,98.77999877929688,97.29000091552734,98.75,891300.0,-0.010998954133942362,2.7250159741362046,1.1562477648236928,49.380317985484766,68.56279195395837,3.068632037815874,0.8848978265379372,-6.741094958727871,-9.91620212023507,28.824796585005185,1.80999755859375,4.789998730359599,-1.373997879028309,-6.270447790674623,3.5224520326180055,-3.822222834851459,1.0742270767948412,4.697964022939274,13.090931285511623,-51.896344600910346,2.4482249558231546,8,2.499999999999986,-2.8800010681152486,-9.957504272460952,-9.970005035400405,-8.889999389648452,4,-0.06887052191487286,-1.1428640629730549,99.0999984741211,5.638270242192126,99.88999938964844,-2.140748359678301,100.0,-0.06887052191487286
6319,2016-08-22,100.95999908447266,101.8000030517578,98.0,98.77999877929688,1346600.0,0.03009893769966232,-1.0320883541509769,-2.945954862722109,55.24797484678532,64.36762940941746,-0.13196117344381264,-1.7458517690315318,-9.585608076408278,-12.654004560017768,28.82594850487785,3.8000030517577983,4.411432810717116,1.3164989471435575,-3.3165232488759386,5.949521143163054,-1.0000121508661977,3.6330100451533127,1.4228891600785545,78.92466590646225,16.82438918087051,2.316511098009749,8,-0.9199981689453125,-5.829998016357422,-13.180000305175781,-12.920001983642578,-12.120002746582031,0,-0.09181850957932625,2.7250159741362046,98.01000213623048,-1.1428640629730549,99.0999984741211,5.638270242192126,99.88999938964844,-0.09181850957932625
6320,2016-08-23,100.98999786376952,102.33999633789062,100.66000366210938,101.16000366210938,844300.0,0.0002971352968392793,-3.0482034029175744,-0.0779843002481368,51.711247388228536,62.096639002496964,-0.5033446956184235,-1.3729002300472786,-9.476973661965502,-12.464051376765184,28.881688100362236,1.67999267578125,3.6661819201512458,1.0459980010986243,-3.0634801802660405,5.155476182463289,-1.0087410895837081,3.1007370917809567,-3.6999969482421733,73.26733271593066,13.299539185813686,2.0547390906823355,8,-0.9499969482421733,-5.859996795654283,-13.479999542236314,-12.950000762939439,-15.989997863769517,1,-0.09080105320246834,-1.0320883541509769,100.95999908447266,2.7250159741362046,98.01000213623048,-1.1428640629730549,99.0999984741211,-0.09080105320246834
6321,2016-08-24,96.70999908447266,102.48999786376952,96.2699966430664,101.1999969482422,1494500.0,-0.04238042251540952,-1.316572826582667,26.410851321633203,41.15899476447701,58.48726011635163,3.6966634981307323,3.1223119899210587,-5.131974866087873,-8.046153435997127,28.19447441821317,6.220001220703111,2.638494518570596,-3.269000625610346,-7.247231520980122,0.7092302697594306,-5.258116073295227,-1.2798851779254647,5.629997253417969,7.073992846524104,-48.283533786416555,1.9891154476848862,8,2.8199996948242188,-1.5799980163574219,-9.172500610351562,-8.670001983642578,-9.5,2,-0.04746144536596897,-3.0482034029175744,100.98999786376952,-1.0320883541509769,100.95999908447266,2.7250159741362046,98.01000213623048,-0.04746144536596897
6322,2016-08-25,96.37999725341795,98.87000274658205,95.16000366210938,97.08999633789062,1349400.0,-0.003412282433861491,-1.3555652437178414,0.15812904727678329,33.532935126509884,54.358735771804525,3.6537044723265097,3.6529935418627986,-4.722381204241557,-7.59936904496702,27.245783028667503,3.7099990844726705,1.7209540324723491,-3.6075023651123246,-7.552413357864808,0.33740862764015844,-5.579957861488566,-1.635046868736083,6.1100006103515625,16.64385479366775,-32.593199909569286,1.9724554963762388,8,2.595005035400405,0.9850044250488423,-8.992498397827134,-8.340000152587876,-9.58999633789061,3,-0.05965968213177231,-1.316572826582667,96.70999908447266,-3.0482034029175744,100.98999786376952,-1.0320883541509769,100.95999908447266,-0.05965968213177231
6323,2016-08-26,97.08999633789062,98.33999633789062,96.12999725341795,96.94000244140624,731100.0,0.00736666429451982,-1.49716807903514,-0.2112592815465283,35.871842257530375,49.82966375592869,2.511800306016525,3.109508577722295,-5.329035125440498,-8.301436375719945,26.245823177594634,2.2099990844726705,1.3344624717915679,-2.902003097534177,-6.832745610545359,1.0287394154770055,-4.867374354039768,-0.9366318410285857,5.400001525878892,26.330070975283082,-16.866744275787095,1.9653712565055939,8,1.7350044250488281,1.1250038146972656,-8.754997253417969,-9.049999237060547,-10.669998168945312,4,-0.09063750905641932,-1.3555652437178414,96.37999725341795,-1.316572826582667,96.70999908447266,-3.0482034029175744,100.98999786376952,-0.09063750905641932
6324,2016-08-29,96.94000244140624,97.7699966430664,95.56999969482422,97.4800033569336,595200.0,-0.001544895479884234,2.9286098679146315,-3.6001525940994483,34.360066869630884,46.66455123993147,2.004049811311603,3.3310516372240926,-4.956672694988498,-8.064307080587184,24.81668171402801,2.1999969482421875,0.7499568919269848,-2.988997268676769,-7.077879055634284,1.0998845182807457,-5.033438162155534,-0.9445563751980046,5.25679565429688,24.28376790385067,-13.466198638410834,2.044440893478759,8,1.8849983215332173,1.6549987792968892,-8.265003204345689,-8.900005340576158,-9.29000091552733,0,-0.08066844953455488,-1.49716807903514,97.08999633789062,-1.3555652437178414,96.37999725341795,-1.316572826582667,96.70999908447266,-0.08066844953455488
6325,2016-08-30,95.8000030517578,97.4499969482422,95.58000183105469,96.7699966430664,674400.0,-0.011759844862160862,-1.652482806759358,1.7962813828960358,38.42044315737385,44.05381382589727,2.7777350387343063,4.435402498223411,-3.6026444583421977,-6.826151162464001,23.701318586597914,1.8699951171875142,0.16744734905414305,-3.9619968414306754,-8.440797101218195,0.5168034183568437,-6.201396971324442,-1.7225967115369087,6.115323266601564,8.731240053416036,-30.22442484541307,2.2394001298937605,8,3.024997711181655,3.000000000000014,-6.01000595092772,-7.745006561279283,-10.840003967285142,1,-0.07265142476150965,2.9286098679146315,96.94000244140624,-1.49716807903514,97.08999633789062,-1.3555652437178414,96.37999725341795,-0.07265142476150965
6326,2016-08-31,94.51000213623048,96.16000366210938,94.01000213623048,95.9800033569336,797500.0,-0.013465562363608408,1.3497260925031738,1.5154751885730997,29.84356523271954,41.05859862541557,3.6032476626226497,5.542532555915784,-2.062769122892419,-5.432044149878195,22.24261366222102,2.150001525878892,-0.6828199261071006,-4.9554977416992045,-9.99531590250264,0.08432041910423038,-7.475406822100922,-2.435588661297487,7.135111275878884,10.288064551576898,-27.288087588619735,2.5199090804017166,8,3.739997863769517,4.360000610351548,-4.720005035400405,-6.455005645751967,-8.810005187988295,2,-0.10062429289253838,-1.652482806759358,95.8000030517578,2.9286098679146315,96.94000244140624,-1.49716807903514,97.08999633789062,-0.10062429289253838
6327,2016-09-01,94.75,95.87999725341795,93.13999938964844,95.02999877929688,966600.0,0.002539391158023374,1.767680581993074,0.19047520189333572,29.504227535021812,38.85014413091969,2.9964170326170176,5.130017596141826,-2.043017704790657,-5.547919595829825,20.937533165148135,2.739997863769517,-1.1789492161083217,-4.438999938964841,-9.881375194596984,1.0033753166673023,-7.160187566780905,-1.7178123111487764,6.437006735556636,30.961568369685466,-3.9316729688531424,2.7211876278160716,9,3.0649986267089844,3.6850013732910156,-4.69000244140625,-6.4250030517578125,-8.769996643066406,3,-0.07957784607416718,1.3497260925031738,94.51000213623048,-1.652482806759358,95.8000030517578,2.9286098679146315,96.94000244140624,-0.07957784607416718
6328,2016-09-02,95.11000061035156,95.54000091552734,93.6500015258789,94.76000213623048,843100.0,0.0037994787372197525,2.1239682970043567,-1.2499999999999492,26.896527642582384,35.699983330452696,2.4381926791307365,4.420125106409955,-2.229799194360538,-5.809344787281191,19.154081904757085,1.8899993896484375,-1.6790683494284906,-3.7129993438720703,-9.221794462536394,1.7957957747922535,-6.467396903204232,-0.9586017845399084,5.4332455375324145,42.548647717853946,12.302526217257181,2.7543975593321584,9,2.704998016357422,3.325000762939453,-4.3300018310546875,-6.06500244140625,-13.449996948242188,4,-0.08747765367923555,1.767680581993074,94.75,1.3497260925031738,94.51000213623048,-1.652482806759358,95.8000030517578,-0.08747765367923555
6329,2016-09-06,95.77999877929688,96.80999755859376,94.52999877929688,95.18000030517578,877600.0,0.007044455521456383,-1.39999678762595,1.7142888283379443,35.0777724301213,33.851819446218556,1.0685038306298935,3.397418133025667,-2.512122646882247,-6.4062083804737,17.055243095178124,2.279998779296889,-2.04088238490867,-2.708501052856448,-8.095988381684577,2.678986275971681,-5.402244717270506,-0.014757388442390607,4.170987627928255,61.25292076754211,30.186329652810127,2.693743664414061,9,2.0349998474121094,2.6550025939941406,-5.0,-6.7350006103515625,-15.629997253417969,1,-0.09772395833831182,2.1239682970043567,95.11000061035156,1.767680581993074,94.75,1.3497260925031738,94.51000213623048,-0.09772395833831182
6330,2016-09-07,95.5999984741211,96.69000244140624,95.16999816894531,95.8000030517578,928300.0,-0.0018793099547907977,-1.8679185530132094,-0.3333418104599028,34.90497607825044,33.15692848108227,0.4509500662586703,3.170548094310263,-1.8721359469969912,-6.068272783953859,14.709421494108977,1.5200042724609233,-2.205984569457897,-2.527001190185544,-7.651760424040731,2.597758043669643,-5.0893808071131446,0.03537842674205649,3.8061089716978955,67.02998124872644,34.52331662795456,2.562379616927597,9,0.4050025939941406,2.835002899169922,-4.579998016357422,-6.314998626708984,-15.040000915527344,2,-0.08315896522105337,-1.39999678762595,95.77999877929688,2.1239682970043567,95.11000061035156,1.767680581993074,94.75,-0.08315896522105337
6331,2016-09-08,97.30999755859376,97.8000030517578,94.43000030517578,95.69000244140624,1021700.0,0.017887019997553377,1.5923037196145577,-8.09979019645313,44.084590067051046,34.32933458558684,-1.301897206363023,1.341073175551287,-3.208851087714521,-7.632261353669165,13.441650025269386,3.370002746582017,-2.7063929051775233,-0.6975021362304545,-5.779100804180274,4.384096531719365,-3.238301470205357,1.8432971977444481,1.5948212427315838,89.48486892514089,52.230579410872124,2.5407993339749075,9,-1.569999694824233,1.1250038146972514,-4.937500000000014,-7.790000915527358,-18.07999420166017,3,-0.12691397373311764,-1.8679185530132094,95.5999984741211,-1.39999678762595,95.77999877929688,2.1239682970043567,95.11000061035156,-0.12691397373311764
6332,2016-09-09,93.68000030517578,97.30999755859376,93.44000244140624,96.30999755859376,1313600.0,-0.037303435869806,-1.488748457558633,-1.623459987943617,37.74757776204206,34.5377496416437,2.128682168350366,4.614610660665747,0.7096544523018622,-3.8757198092555996,12.231999173943365,3.8699951171875284,-3.271922943321684,-3.9509994506835966,-9.14803845382697,1.2460395524597772,-6.5495189522552835,-1.3524799491119097,4.763632943215413,5.504537389277878,-33.36844396546154,2.5985195015716895,9,1.7900009155273438,4.755001068115234,0.37999916076660156,-3.1350021362304688,-13.180000305175781,4,-0.08518363931402229,1.5923037196145577,97.30999755859376,-1.8679185530132094,95.5999984741211,-1.39999678762595,95.77999877929688,-0.08518363931402229
6333,2016-09-12,97.86000061035156,98.0500030517578,93.0999984741211,93.41000366210938,1123600.0,0.044619986032865544,1.0496905594571346,-1.6920158157803802,41.79893987669436,35.364291086872974,-2.1574896397728196,0.15343246658534326,-3.16019975294401,-7.917955081157487,11.304303811082042,4.9500045776367045,-3.1904767063604993,0.4125007629394588,-4.45350531747529,5.278506843354208,-2.020502277267923,2.8455038031468405,-4.720001220703125,96.16157038996216,59.77904291341467,2.4330030402073777,9,-2.2849998474121094,0.5550003051757812,-3.072500228881836,-7.31500244140625,-14.900001525878906,0,-0.12139788656573247,-1.488748457558633,93.68000030517578,1.5923037196145577,97.30999755859376,-1.8679185530132094,95.5999984741211,-0.12139788656573247
6334,2016-09-13,95.2699966430664,96.83000183105469,93.75,96.61000061035156,927300.0,-0.02646642091897955,2.4606637549344432,-0.3011246935381556,36.67287162560921,35.17011647223246,0.19077372605661935,2.2931566868067677,-0.33920048103817635,-5.24695946231239,10.009567703720627,4.1100006103515625,-2.990403257674558,-1.817002868652338,-6.1525788546789215,2.5185731173742454,-3.98479086166563,0.35078512436095366,-2.1699981689453125,43.83830630680631,11.620733675593243,2.1677879930132926,9,0.3050041198730469,3.1450042724609375,0.6875057220458984,-4.004997253417969,-13.439994812011719,1,-0.14285707421558458,1.0496905594571346,97.86000061035156,-1.488748457558633,93.68000030517578,1.5923037196145577,97.30999755859376,-0.14285707421558458
6335,2016-09-14,90.12000274658205,97.7699966430664,88.16000366210938,95.0199966430664,4992600.0,-0.054056828780828625,-1.1791386907532002,3.6567010367974753,35.24406560531581,35.7701720691876,4.973327118752124,7.025200055304836,5.026360469038806,-0.04493905051806735,9.994248178209501,9.609992980957031,-3.019491422181332,-6.472996902465809,-11.591786760784458,-1.3542070441471594,-9.032391831625134,-3.913601973306484,7.930000305175753,19.817989943701562,-14.936479543516427,2.559394929159326,9,2.9850006103515483,5.825000762939439,6.379995346069322,1.2199935913085795,-7.200004577636733,2,-0.11063028092374605,2.4606637549344432,95.2699966430664,1.0496905594571346,97.86000061035156,-1.488748457558633,93.68000030517578,-0.11063028092374605
6336,2016-09-15,93.0999984741211,94.43000030517578,89.3499984741211,90.5999984741211,2569300.0,0.033066973332422256,-1.032000732421875,-0.5102047171515246,43.4347451083876,37.31800735511713,1.9805664823003468,3.700140502248132,2.199454630821492,-2.936849009711068,10.388275613750675,5.0800018310546875,-2.9531581398323112,-3.153501129150385,-8.252214898051236,1.9452126397504657,-5.702858013600803,-0.6041442446999667,4.752204589843743,49.94939450837852,12.371000900997757,2.549356884450423,9,0.0050048828125,2.3750038146972656,3.9175033569335938,-1.4399986267089844,-12.339996337890625,3,-0.1346938895924158,-1.1791386907532002,90.12000274658205,2.4606637549344432,95.2699966430664,1.0496905594571346,97.86000061035156,-0.1346938895924158
6337,2016-09-16,92.70999908447266,93.12999725341795,90.66999816894531,92.9000015258789,2130300.0,-0.004189037551454389,6.569299028123673,-0.0760009765625,41.11922005622738,38.898306512188796,2.2917636244286257,3.7807105531003202,2.7285956951416495,-2.4358672807468054,10.807648504963863,2.459999084472642,-2.9463408706303653,-3.2240005493164006,-8.372274157892107,1.9242730592593063,-5.798137353604247,-0.6498637450285543,5.05999755859375,46.006023287783314,6.715431763631479,2.574136804287851,9,0.3950042724609375,2.765003204345703,4.4875030517578125,-1.0499992370605469,-13.979995727539062,4,-0.14539958861672275,-1.032000732421875,93.0999984741211,-1.1791386907532002,90.12000274658205,2.4606637549344432,95.2699966430664,-0.14539958861672275
6338,2016-09-19,91.26000213623048,93.58999633789062,91.08999633789062,93.20999908447266,1183200.0,-0.015640135503841468,-1.18339796639081,10.263009958239566,39.060085046054155,39.34078569173689,3.50700532949206,4.953030415056759,4.338893488640238,-0.8879411233631203,11.769827568228965,2.5,-2.7083150836714793,-4.336497497558582,-9.787827932437736,1.1148329373205712,-7.062162714998152,-1.6108322801190127,6.317794647216786,32.25807219905366,-8.561860211141877,2.7256652174395732,9,1.8450012207031108,4.215000152587876,6.23999977111815,0.3999977111816264,-12.550003051757827,0,-0.11790490778389684,6.569299028123673,92.70999908447266,-1.032000732421875,93.0999984741211,-1.1791386907532002,90.12000274658205,-0.11790490778389684
6339,2016-09-20,91.69000244140624,92.5199966430664,90.9800033569336,92.06999969482422,934800.0,0.004711815637850503,1.406256146771492,0.1948706913416105,41.86138001175982,40.113719462126824,2.7220829634848513,3.997911822813066,4.0407445156336195,-1.2524436765525166,11.830042447008745,1.5399932861328125,-2.4703319023511483,-3.442997360229512,-8.538975521426394,1.65298080096737,-5.990986440827953,-0.895008279631071,5.6994384796142725,36.73258436600147,-7.809834427567509,2.5479890805984393,9,1.415000915527358,3.7849998474121236,5.809999465942397,-0.030002593994126414,-12.98000335693358,1,-0.09521216189859327,-1.18339796639081,91.26000213623048,6.569299028123673,92.70999908447266,-1.032000732421875,93.0999984741211,-0.09521216189859327
6340,2016-09-21,91.81999969482422,92.70999908447266,89.08000183105469,91.98999786376952,1936800.0,0.0014177909254726728,3.5093116488015696,0.44736683598685534,44.41676099168901,40.15062734264215,2.234485034732373,3.3156943943894106,4.0619795249404405,-1.2770414172884585,11.93026715166063,3.6299972534179688,-2.2189512666387543,-2.8545001983642635,-7.345891234302428,1.636890837573901,-5.100195716333346,-0.6088046803951812,5.384852481018072,51.21492794854792,2.2429187537379605,2.245695517969082,9,1.285003662109375,3.5050010681152344,6.317501068115234,-0.15999984741210938,-15.980003356933594,2,-0.10879980284221946,1.406256146771492,91.69000244140624,-1.18339796639081,91.26000213623048,6.569299028123673,92.70999908447266,-0.10879980284221946
6341,2016-09-22,92.12000274658205,93.3499984741211,90.01000213623047,92.83000183105469,1191800.0,0.0032672952815826495,2.8171553133514986,4.176510187595634,44.55486801455875,40.906992926255114,1.2525823089270318,2.7976246609516977,3.9794529840693826,-1.4474344957692864,13.235321176593354,3.339996337890625,-2.2133972555427732,-2.3249973297119055,-6.847423651576904,2.1974289921530925,-4.586210490644405,-0.06378416877940651,4.903952458985586,67.40586736679025,15.48828494584744,2.261213160932498,9,0.9850006103515483,3.2049980163574077,6.017498016357408,-0.4600028991699361,-14.540000915527358,3,-0.09986978184255513,3.5093116488015696,91.81999969482422,1.406256146771492,91.69000244140624,-1.18339796639081,91.26000213623048,-0.09986978184255513
6342,2016-09-23,90.62999725341795,92.95999908447266,90.2699966430664,92.2699966430664,1222200.0,-0.016174614076630345,-1.2796624963631074,2.309861273788227,41.13923076481988,40.83369191382461,2.5305623664981027,4.042002961946849,5.662176769300061,0.17824483391859758,14.276913099745892,2.69000244140625,-2.2440331968210785,-3.527502822875988,-8.258264899848754,1.2032592540967784,-5.892883861362364,-1.162121784389612,6.2166789212805185,34.368011313847305,-17.960768100314674,2.365381038486383,9,2.335002899169936,4.695003509521499,7.507503509521499,1.0300025939941548,-14.769996643066392,4,-0.10890428573653366,2.8171553133514986,92.12000274658205,3.5093116488015696,91.81999969482422,1.406256146771492,91.69000244140624,-0.10890428573653366
6343,2016-09-26,88.29000091552734,91.2300033569336,88.0999984741211,90.05000305175781,1608100.0,-0.02581922551920146,-1.925228613700779,1.0731724336847106,36.10389455974413,40.770472239839606,3.766368441745911,5.996359153007205,8.105263832311863,2.666115271241509,15.590665807645992,3.1300048828125,-2.652159011370969,-5.427499389648432,-10.6238855386041,-0.23111324069276407,-8.025692464126266,-2.829306315170598,8.382941808919341,3.6190941220238098,-45.61532595056653,2.5981930744778343,9,4.644996643066406,7.004997253417969,9.84749984741211,3.3699989318847656,-10.410003662109375,0,-0.10827950458104996,-1.2796624963631074,90.62999725341795,2.8171553133514986,92.12000274658205,3.5093116488015696,91.81999969482422,-0.10827950458104996
6344,2016-09-27,89.12000274658203,89.19000244140625,87.25,88.2300033569336,1520300.0,0.009400858788627842,2.7669994963112203,-0.5056808576122626,38.26087341116423,41.10567310715609,2.204024689805138,4.796376683917089,7.41559091478436,1.9365058717897625,16.87703037599539,1.94000244140625,-2.646406401457682,-4.206497573852545,-9.556487870251843,1.1434927225467533,-6.881492722052201,-1.5315024256528886,7.210022207851637,30.655790399217548,-15.653134104229654,2.6749951481996512,9,1.7199974060058594,5.749996185302734,8.69999885559082,2.539997100830078,-11.120002746582031,1,-0.11680883461943814,-1.925228613700779,88.29000091552734,-1.2796624963631074,90.62999725341795,2.8171553133514986,92.12000274658205,-0.11680883461943814
6345,2016-09-28,88.83999633789062,90.7300033569336,86.87000274658203,90.51000213623048,1715000.0,-0.0031419030527592984,2.65875406326949,-1.8764122961921739,33.817344644001366,40.037073055557634,2.551707056286844,4.772932423338631,7.899719210396114,2.2917062686203877,17.94893160359469,3.8600006103515625,-3.07635868635019,-4.13850364685058,-9.711838647040196,1.4348313533390353,-6.925171146945388,-1.3518361467557725,6.945227119277021,30.401155712748395,-10.014776228685005,2.7866675000948105,9,1.3900032043457031,5.840003967285156,8.745004653930664,2.8200035095214844,-11.149993896484375,2,-0.11402518765185365,2.7669994963112203,89.12000274658203,-1.925228613700779,88.29000091552734,-1.2796624963631074,90.62999725341795,-0.11402518765185365
6346,2016-09-29,85.0,90.7699966430664,84.98999786376953,88.44999694824219,2381100.0,-0.043223733635532,-2.3314102282221536,2.0658592632862756,33.54814024089568,39.19584196496522,5.723807003620067,8.288909631542822,11.78349978754737,6.145093426315412,18.758762211115172,5.779998779296875,-3.3006693761202115,-7.502999877929682,-14.061782748017606,-0.9442170078417575,-10.782391312973644,-4.22360844288572,10.072005800320795,0.12549729860124598,-42.85971222231437,3.2793914350439652,9,4.289997100830078,8.739997863769531,12.585000991821289,6.659999847412109,-6.040000915527344,3,-0.10776474896599264,2.65875406326949,88.83999633789062,2.7669994963112203,89.12000274658203,-1.925228613700779,88.29000091552734,-0.10776474896599264
6347,2016-09-30,87.20999908447266,88.91000366210938,83.5,85.25,2545700.0,0.02599998922909008,1.0186549796668407,-0.568116179195839,28.185163341269018,37.98751733110021,2.9631991700381946,5.781489508344549,9.577458022189546,3.9451855848420223,19.47754821291923,5.410003662109375,-3.054566471093608,-4.91600074768067,-11.790178557444747,1.9581770620834078,-8.353089652562716,-1.4789118427986239,6.853805922193018,47.994792669072936,11.251231659065425,3.437088904882042,9,1.2150001525878906,3.9750022888183594,10.120000839233398,4.450000762939453,-3.9899978637695312,4,-0.11042308628039588,-2.3314102282221536,85.0,2.65875406326949,88.83999633789062,2.7669994963112203,89.12000274658203,-0.11042308628039588
6348,2016-10-03,86.79000091552734,87.4800033569336,84.62000274658203,86.45999908447266,1371300.0,-0.00481594052694001,2.345016820295002,0.16836835979618608,30.935253032548417,36.77350322229894,2.997685438453601,5.845939286990813,9.97469288999362,4.459956209844336,20.23517830341838,2.8600006103515625,-3.260964169588007,-4.919998931884763,-12.036555265113051,2.196557401343526,-8.478277098498907,-1.3617207652706185,6.006147490338449,45.25450391596958,9.019729978695572,3.5582781666141434,10,1.6349983215332031,4.129997253417969,11.380001068115234,4.869998931884766,-3.8000030517578125,0,-0.12593616994904677,1.0186549796668407,87.20999908447266,-2.3314102282221536,85.0,2.65875406326949,88.83999633789062,-0.12593616994904677
6349,2016-10-04,86.41999816894531,87.25,85.75,86.94000244140625,1081100.0,-0.004263195560305966,1.6315803563063003,-1.5757617792574097,39.40433914189839,36.2165674612111,2.8402006654822856,5.774839134191751,10.25655633811212,4.947971731308428,21.573093233215605,1.5,-3.413119518649978,-4.822001647949222,-12.04191960331346,2.3979163074150165,-8.431960625631334,-1.2120426702671097,5.260612428216589,40.16505525804052,1.7770954191101538,3.609958977682118,10,2.0050010681152344,4.355003356933594,12.10000228881836,5.240001678466797,6.459999084472642,1,-0.09881973034565694,2.345016820295002,86.79000091552734,1.0186549796668407,87.20999908447266,-2.3314102282221536,85.0,-0.09881973034565694
6350,2016-10-05,87.6500015258789,88.23999786376953,86.08999633789062,86.8499984741211,964400.0,0.014232855623637297,1.1717233991723246,-1.5384547668652249,32.654377405735005,34.894290726897346,1.068881803847745,4.130475625100544,8.976356929013221,3.8558280143429897,22.79021255274864,2.1500015258789062,-3.370511775389758,-3.1944984436035213,-10.27827456183499,3.889277674627948,-6.736386502719256,0.34738961551221337,3.048935799623564,57.083953812232856,19.32571343603444,3.541888059115737,10,0.5799980163574219,3.125,11.059999465942383,4.009998321533203,7.709999084472656,2,-0.1100969921036421,1.6315803563063003,86.41999816894531,2.345016820295002,86.79000091552734,1.0186549796668407,87.20999908447266,-0.1100969921036421
6351,2016-10-06,84.95999908447266,86.87999725341797,84.87999725341797,86.73999786376953,1375000.0,-0.030690272613538072,-1.061853075350008,-2.224989986457876,28.484187124672957,33.488174766881016,2.946259635352675,6.163830475070924,11.550665301625301,6.657312373904688,24.658082657273706,2.7700042724609375,-3.5466067913326214,-5.267000961303708,-12.127306584665519,1.5933046620581024,-8.697153772984606,-1.83684814962281,4.875065761969523,26.98702580736144,-9.326074932312814,3.4301528116809026,10,2.4050025939941406,5.81500244140625,13.852502822875977,6.700000762939453,7.040000915527344,3,-0.0855696412595075,1.1717233991723246,87.6500015258789,1.6315803563063003,86.41999816894531,2.345016820295002,86.79000091552734,-0.0855696412595075
6352,2016-10-07,85.69999694824219,85.94999694824219,84.2300033569336,85.36000061035156,983300.0,0.00870995611751102,3.095240690281562,-0.1910093095821832,33.93063076531598,33.24670101194456,1.601849993338135,5.0544835592978075,10.694739361980155,6.057064293765592,26.32432939056868,1.7199935913085938,-3.840257396461851,-4.128002929687497,-11.070466340397985,2.8144604810229907,-7.599234635042734,-0.6567712243322603,3.374860116626934,36.65824451386801,-0.1608588300199898,3.4712317053552413,10,1.4350013732910156,5.075004577636719,12.860004425048828,5.960002899169922,8.720001220703125,4,-0.07864641894725033,-1.061853075350008,84.95999908447266,1.1717233991723246,87.6500015258789,1.6315803563063003,86.41999816894531,-0.07864641894725033
6353,2016-10-10,85.9800033569336,86.94999694824219,85.83000183105469,86.3499984741211,799800.0,0.00326728609874416,-2.343278143433009,-1.0882326541603087,33.35278864106611,32.701358259711434,1.0724956023760228,4.046278262603863,10.274200403370088,5.903887510993798,28.199091649030017,1.25,-4.197806376344047,-3.2539966583251925,-9.274608031650558,2.7666147150001734,-6.2643023449878825,-0.24369097166250242,2.4258708601512353,43.64095753789017,6.529558453502986,3.0103056866626847,10,1.1549949645996094,4.7949981689453125,12.144996643066406,5.679996490478516,7.0799942016601705,0,-0.0321005120780552,3.095240690281562,85.69999694824219,-1.061853075350008,84.95999908447266,1.1717233991723246,87.6500015258789,-0.0321005120780552
6354,2016-10-11,81.66000366210938,86.08000183105469,80.77999877929688,85.1500015258789,2329300.0,-0.0502442373360974,-1.0190458475082433,9.432551138238205,26.194969823877017,31.85442772414206,4.719294765123138,7.688568911976091,14.361885890702723,10.338060799049515,30.594076140291047,5.3000030517578125,-4.481157447697285,-6.893496704101565,-13.114808737586984,-0.6721846706161472,-10.004152720844274,-3.7828406873588563,6.157165648925272,11.796313549744989,-22.55903917858791,3.110656016742706,10,4.114994049072266,7.754997253417969,16.464996337890625,9.999996185302734,8.80999755859375,1,0.016286972104034847,-2.343278143433009,85.9800033569336,3.095240690281562,85.69999694824219,-1.061853075350008,84.95999908447266,0.016286972104034847
6355,2016-10-12,80.1500015258789,82.81999969482422,80.04000091552734,81.80999755859375,2255400.0,-0.018491330743487522,-1.9574498305703791,0.4756438535242796,23.45899888891745,30.7334120183667,5.4389528510657215,8.868013947147432,15.586933922448907,11.89569635667371,31.39275263606431,2.779998779296875,-4.476439347763659,-7.904998779296875,-15.116718087699937,-0.6932794708938133,-11.510858433498413,-4.299139125095337,6.799995422363281,1.5919055500288726,-27.402054223087273,3.605859654201533,10,4.325000762939453,8.895000457763672,17.974998474121094,11.509998321533203,11.049995422363295,2,0.15882714267234022,-1.0190458475082433,81.66000366210938,-2.343278143433009,85.9800033569336,3.095240690281562,85.69999694824219,0.15882714267234022
6356,2016-10-13,80.55999755859375,81.55999755859375,79.5199966430664,79.55000305175781,2114100.0,0.005115359013218024,-2.8130597227767953,-0.6084318799148815,26.548682943886135,30.551580863101936,4.842108542718194,7.874091964992957,14.84896344281293,11.54067221833455,32.26933603999993,2.0400009155273438,-4.619679445871313,-6.868002700805661,-14.406014885637688,0.670009484026366,-10.637008793221682,-3.0989966083896405,5.5200042724609375,13.997319957078238,-13.725443784821886,3.7690060924160167,10,3.3199996948242188,8.22500228881836,16.660003662109375,11.10000228881836,8.8800048828125,3,0.18371404543543246,-1.9574498305703791,80.1500015258789,-1.0190458475082433,81.66000366210938,-2.343278143433009,85.9800033569336,0.18371404543543246
6357,2016-10-14,79.2300033569336,82.2300033569336,79.19999694824219,81.12999725341797,1977000.0,-0.0165093624871675,-2.0918326832800056,-1.8811923071112386,27.859250768346143,30.209802833746128,5.4994224405950405,8.582445035430595,15.833924611548568,12.854593953609765,33.06665883833658,3.0300064086914062,-4.691583253414279,-7.523997116088864,-15.472844883668714,0.4248506514909849,-11.498420999878789,-3.5495732322989397,5.669197540283207,0.3871794669858871,-29.129382519656705,3.9744238837899237,10,4.489994049072266,9.394996643066406,17.85749626159668,12.429996490478516,9.819999694824219,4,0.16117627290178427,-2.8130597227767953,80.55999755859375,-1.9574498305703791,80.1500015258789,-1.0190458475082433,81.66000366210938,0.16117627290178427
6358,2016-10-17,80.5,81.54000091552734,78.5,79.36000061035156,1934600.0,0.016029238789061262,-1.1258743124209718,-0.6000016061934821,29.377985365435194,29.095763525250216,3.6245150774029327,6.814380980301621,14.157226994250323,11.557544102031045,34.18129596606229,3.0400009155273438,-4.453753290527999,-5.716000366210935,-13.835430571548542,2.403429839126673,-9.775715468879739,-1.6562852635421308,3.259360107421884,26.385217900689064,-2.8638395772366714,4.059715102668803,10,2.8699989318847656,7.775001525878906,16.45250129699707,11.635002136230469,5.6999969482421875,0,0.17291923191236402,-2.0918326832800056,79.2300033569336,-2.8130597227767953,80.55999755859375,-1.9574498305703791,80.1500015258789,0.17291923191236402
6359,2016-10-18,82.95999908447266,83.13999938964844,81.7300033569336,81.7300033569336,1510200.0,0.030558994838169706,-1.2926844397027628,1.0789441983108243,37.26170119012634,29.607688390182588,0.6952095856320284,3.864977173904734,11.30943750041223,9.090429701260035,35.02627225924004,2.6399993896484375,-4.207544633823403,-2.8195011138916044,-10.632723985257186,4.993721757473978,-6.726112549574395,1.0871103217911866,-4.459999084472656,96.12068256781777,64.24893984870818,3.906611435682791,10,-0.2350006103515625,5.174999237060547,14.035001754760742,10.250003814697266,4.379997253417969,1,0.12174540242987408,-1.1258743124209718,80.5,-2.0918326832800056,79.2300033569336,-2.8130597227767953,80.55999755859375,0.12174540242987408
6360,2016-10-19,81.83000183105469,82.88999938964844,81.20999908447266,82.79000091552734,1318800.0,-0.013620989222376534,1.8965621567582855,-0.7804897716135916,42.2189520647686,31.13377338352655,1.0200943317730236,4.435589720875612,12.01891260819869,10.187667699238304,35.40830057252963,1.75,-4.107690802168349,-3.449998474121088,-10.906419876255498,4.006422928013322,-7.178209175188286,0.2782122269461098,-3.3300018310546875,71.76729028205744,34.39770097541982,3.728210701067204,10,0.8949966430664062,6.304996490478516,15.164999008178711,12.075000762939453,5.939994812011719,2,0.10558473904823429,-1.2926844397027628,82.95999908447266,-1.1258743124209718,80.5,-2.0918326832800056,79.2300033569336,0.10558473904823429
6361,2016-10-20,82.91999816894531,83.26000213623047,81.4000015258789,81.4000015258789,1045900.0,0.013320253128443316,-1.447374629195549,-1.5833313465099461,38.857136062874154,31.681162861033012,-0.43550576596251744,2.7626553410417785,10.613294572128268,9.026688732826841,36.07129334839719,1.8600006103515625,-4.2735423499278795,-1.9000019073486385,-8.684558954870653,4.884555140173376,-5.292280431109646,1.4922766164123686,-4.32719818115234,92.85706271647996,54.48383994015779,3.3922785237610054,10,-0.19499969482421875,3.545001983642578,11.605005264282227,11.53000259399414,3.9800033569335938,3,0.09985526968327729,1.8965621567582855,81.83000183105469,-1.2926844397027628,82.95999908447266,-1.1258743124209718,80.5,0.09985526968327729
6362,2016-10-21,80.76000213623047,82.5999984741211,80.69000244140625,82.33999633789062,1142900.0,-0.0260491567825889,-1.2209338945986348,-1.0394721651968337,35.63601337598138,31.93485449824582,1.0617102064756239,4.369320263532728,12.377382798624353,11.09044587425808,36.8345864571657,2.2299957275390625,-4.512732074463216,-3.5664981842041072,-9.998330107366485,2.8653337389582703,-6.782414145785296,-0.3505822226229185,-1.9805140624999922,47.479015167421856,9.56412048064346,3.2159159615811905,10,1.529998779296875,5.284996032714844,13.530000686645508,13.869998931884766,4.8899993896484375,4,0.10747895091104476,-1.447374629195549,82.91999816894531,1.8965621567582855,81.83000183105469,-1.2926844397027628,82.95999908447266,0.10747895091104476
6363,2016-10-24,78.7300033569336,80.4000015258789,77.9000015258789,80.0,2032700.0,-0.025136190262508462,1.4154592933041918,0.8037982935203025,33.024283720681126,32.69366715344628,2.1849120501626373,5.951523325068862,13.969406122293336,12.980767485859062,37.24667874583191,2.8600006103515625,-4.493230557070632,-5.118497085571292,-11.728568469790702,1.4915742986481177,-8.42353277768099,-1.8134613934615942,4.529998779296875,15.485107025020426,-21.230363870316282,3.3050356921097044,10,1.8499984741210938,7.014995574951172,15.559999465942383,16.09499740600586,2.8799972534179688,0,0.13108089997198458,-1.2209338945986348,80.76000213623047,-1.447374629195549,82.91999816894531,1.8965621567582855,81.83000183105469,0.13108089997198458
6364,2016-10-25,78.70999908447266,79.75,77.43000030517578,78.87999725341797,2557700.0,-0.00025408702664786453,1.4293143943630466,0.1338571797598236,29.151101245399758,33.3261229708332,1.9472230260368093,5.430050270863816,13.511546209993142,12.88925914293128,37.49570721629903,2.3199996948242188,-4.699184821249901,-4.618001174926761,-11.118835266327594,1.8828329164740722,-7.868418220627177,-1.3675841292263442,4.442803039550782,21.955375253549697,-11.680326783503922,3.2504170457004196,10,1.6350021362304688,6.680000305175781,15.58000373840332,16.420001983642578,-0.8899993896484375,1,0.09515942003418343,1.4154592933041918,78.7300033569336,-1.2209338945986348,80.76000213623047,-1.447374629195549,82.91999816894531,0.09515942003418343
6365,2016-10-26,78.70999908447266,82.80999755859375,76.66999816894531,81.9000015258789,4337900.0,0.0,1.4511002482220903,18.76492235885468,33.33331976995423,34.079971507062986,1.9237840014784524,4.882555559076749,13.103779653471307,12.742604446523046,38.03558183865691,6.1399993896484375,-4.9631878683265995,-4.111501312255854,-10.378406874740492,2.1554042502287842,-7.24495409349818,-0.9780485310135276,4.213890966796882,30.955989186873744,-3.375288132164947,3.1334527812423207,10,1.2550010681152344,6.299999237060547,15.58000373840332,16.420001983642578,-3.2099990844726562,2,0.10964295964679316,1.4293143943630466,78.70999908447266,1.4154592933041918,78.7300033569336,-1.2209338945986348,80.76000213623047,0.10964295964679316
6366,2016-10-27,75.83999633789062,81.05000305175781,75.01000213623047,79.38999938964844,3549000.0,-0.03646300063479746,-1.3186221964491773,1.112852769539845,26.388875694154663,33.91659649881949,4.5302483565576495,7.411098798830636,15.527805088800918,15.468851334733642,38.24028325704224,6.040000915527344,-4.727123772152453,-6.523503875732416,-13.42662682058564,0.3796190691208068,-9.97506534815902,-3.071942403305812,6.970001220703125,10.640957548263284,-22.429510515014304,3.4515614724266084,10,3.2950057983398438,8.340003967285156,18.3750057220459,19.29000473022461,-0.2899932861328125,3,0.15730486394044574,1.4511002482220903,78.70999908447266,1.4293143943630466,78.70999908447266,1.4154592933041918,78.7300033569336,0.15730486394044574
6367,2016-10-28,77.58000183105469,79.30000305175781,74.94999694824219,75.3499984741211,3400700.0,0.022943111513505254,-1.8712850844393414,-0.628169419693707,31.19962898037565,34.11900134492399,2.8290848838920795,5.178132341908878,13.378314201370031,13.596622684032155,38.09848050953369,4.350006103515625,-4.221366097309186,-4.301998519897467,-11.124696218743011,2.520699178948078,-7.713347369320232,-0.8906496704747013,5.2299957275390625,33.46061932042095,1.6558962895262859,3.411348849422772,10,1.5249977111816406,6.374996185302734,16.635000228881836,17.549999237060547,0.5400009155273438,4,0.12013404839974484,-1.3186221964491773,75.83999633789062,1.4511002482220903,78.70999908447266,1.4293143943630466,78.70999908447266,0.12013404839974484
6368,2016-10-31,75.86000061035156,77.87999725341797,75.7699966430664,77.61000061035156,1928200.0,-0.02217067775338233,-1.1865201407281496,-0.7847521819009138,35.30900222620741,33.90203479337744,4.270806288440852,6.363563670140792,14.695539977512084,15.206587656351076,37.949014565346836,2.1100006103515625,-3.898021378190478,-5.475499725341791,-12.393234135074081,1.442234684390499,-8.934366930207943,-2.016632520475639,6.163996887207034,11.577653835177912,-21.817888990722338,3.458867204866145,10,3.2449989318847656,7.229999542236328,18.28499984741211,19.270000457763672,-0.5400009155273438,0,0.12905353067175485,-1.8712850844393414,77.58000183105469,-1.3186221964491773,75.83999633789062,1.4511002482220903,78.70999908447266,0.12905353067175485
6369,2016-11-01,77.87999725341797,77.98999786376953,73.30999755859375,75.08999633789062,2458200.0,0.026627954479488514,2.1096325473288267,-1.5942862374441964,44.39504695566206,34.143823114587825,1.6253542376293524,3.869350902383445,12.1928343013561,13.103150985832002,37.99758383425264,4.680000305175781,-3.4804825562025172,-3.0285030364990178,-9.67369579090878,3.616689717910745,-6.351099413703906,0.2940933407058708,3.4366001892089884,48.10525994551809,10.245311414305903,3.322596377204882,11,0.4050025939941406,4.159999847412109,16.235000610351562,17.250003814697266,-0.6599960327148438,1,0.04789424099228379,-1.1865201407281496,75.86000061035156,-1.8712850844393414,77.58000183105469,-1.3186221964491773,75.83999633789062,0.04789424099228379
6370,2016-11-02,78.0,78.43000030517578,76.7699966430664,77.5999984741211,2580400.0,0.0015408673704950804,1.6349219804905812,0.14336967549105667,43.58717771910055,34.66938329861298,1.0112787587435719,3.1508730422056317,11.580597451220086,12.914727664834231,38.52417975405691,1.660003662109375,-3.1721774129037783,-2.426000213623041,-8.375059326846625,3.5230588996005423,-5.40052977023484,0.5485293429887577,2.355805456542967,60.594303783743285,18.901450011924283,2.9745295566117917,11,0.05999755859375,4.039997100830078,14.854999542236328,17.130001068115234,-1.3300018310546875,2,-0.0023076962202023266,2.1096325473288267,77.87999725341797,-1.1865201407281496,75.86000061035156,-1.8712850844393414,77.58000183105469,-0.0023076962202023266
6371,2016-11-03,77.69000244140625,78.5199966430664,77.55000305175781,78.43000030517578,2371000.0,-0.003974327674278855,1.1087034042376747,-1.8499876022811803,45.93452656451976,35.81366254178391,0.5603055009723334,3.044381825672218,11.522588169592524,13.140554646470704,38.72777685743712,0.9699935913085938,-3.2388291232345097,-2.3724979400634822,-8.03669000990358,3.291694129776616,-5.204593974983538,0.4595980948565739,1.8203060673828162,73.1218842421942,25.12167445539629,2.832096034920051,11,0.3699951171875,4.349994659423828,14.764997482299805,17.439998626708984,-1.6100006103515625,3,-0.028188986646743186,1.6349219804905812,78.0,2.1096325473288267,77.87999725341797,-1.1865201407281496,75.86000061035156,-0.028188986646743186
6372,2016-11-04,78.95999908447266,80.91999816894531,77.38999938964844,77.38999938964844,1902100.0,0.016346976485478226,-3.4968146056768536,-2.1216273339313148,45.93452656451976,37.24813396887709,-1.108436960720951,1.3107544704150627,9.902393227404673,11.801380569800628,38.35972655650831,3.529998779296875,-3.3860280878691498,-0.7655014038085994,-5.7824695400127695,4.251466732395571,-3.2739854719106773,1.7429826642934785,-5.650001525878906,74.2444293393807,22.53889177199055,2.5084840681020824,11,-0.9000015258789062,2.1500015258789062,12.554998397827148,15.400001525878906,-2.3600006103515625,4,-0.04318637376207135,1.1087034042376747,77.69000244140625,1.6349219804905812,78.0,2.1096325473288267,77.87999725341797,-0.04318637376207135
6373,2016-11-07,83.22000122070312,83.94000244140625,79.30999755859375,80.37999725341797,2170100.0,0.053951395461302454,1.1635504439480988,1.808920076002391,50.626813314876614,39.634324198818966,-5.21272773557213,-3.3377501573924206,5.311585164299089,7.503136158602942,38.1066435929387,4.980003356933594,-3.4668409776176077,3.6325008392334013,-0.7748901475388266,8.03989182600563,1.4288053458472945,5.836196332619508,-9.757803649902343,93.22670846682973,45.19210853804714,2.203695493386113,11,-4.595001220703125,-2.4450035095214844,6.584999084472656,10.395000457763672,-4.8899993896484375,0,-0.06128332611526488,-3.4968146056768536,78.95999908447266,1.1087034042376747,77.69000244140625,1.6349219804905812,78.0,-0.06128332611526488
6374,2016-11-08,82.98999786376953,84.20999908447266,81.8499984741211,82.7300033569336,1768000.0,-0.0027637990093705156,-1.336629325517627,0.09154723367674515,52.923376514005746,41.81099717038024,-4.818474043923331,-3.16528387602321,5.206124925057821,7.751930651311923,36.604680173475565,2.3600006103515625,-3.2941212119247325,3.3359977722167997,-1.2399686833974215,7.911964227831021,1.048014544409682,5.623981000023917,-9.108688098144526,83.6021395112267,36.97629634307444,2.287983227807114,11,-4.229999542236328,-2.2150001525878906,6.682500839233398,10.625003814697266,-5.939994812011719,1,-0.09242075390260684,1.1635504439480988,83.22000122070312,-3.4968146056768536,78.95999908447266,1.1087034042376747,77.69000244140625,-0.09242075390260684
6375,2016-11-09,92.87999725341795,93.8000030517578,87.79000091552734,88.91999816894531,3988000.0,0.11917098016899752,1.0724107132286933,15.231087505135223,67.38826229660168,46.36648457065213,-13.954549353016034,-12.704026835511854,-4.8745807260489045,-2.0614172616668895,35.455108929118886,10.810005187988267,-2.597317173416073,12.589497375488264,5.1056084103008175,20.07338634067571,8.84755289289454,16.331441858081988,-18.378966128662086,94.39362831792577,51.40091326720723,3.741944482593722,11,-9.324996948242173,-9.324996948242173,-3.279996871948228,0.7350044250488423,-16.079994201660142,2,-0.16860461343455246,-1.336629325517627,82.98999786376953,1.1635504439480988,83.22000122070312,-3.4968146056768536,78.95999908447266,-0.16860461343455246
6376,2016-11-10,95.36000061035156,97.93000030517578,94.05999755859376,94.06999969482422,4130900.0,0.026701156656659508,-4.908377740892917,0.3257578822645447,75.20716720141776,51.25621103965681,-14.946205192567689,-14.775972304102538,-7.478817491015022,-4.426577129322283,34.39931387383303,5.050003051757827,-1.692356871411917,14.32950057983399,4.254977835349081,24.4040233243189,9.292239207591535,19.366761952076445,-19.315051731435545,87.4878306705361,43.201112789800234,5.037261372242451,11,-9.740001678466797,-9.740001678466797,-5.857500076293945,-1.7449989318847656,-19.05999755859375,3,-0.19599415186431324,1.0724107132286933,92.87999725341795,-1.336629325517627,82.98999786376953,1.1635504439480988,83.22000122070312,-0.19599415186431324
6377,2016-11-11,92.0,95.25,89.97000122070312,94.27999877929688,2631100.0,-0.0352349055038369,1.5023683658637124,-1.767439659812045,71.90490187707185,55.32242211197509,-10.42155672918257,-10.972804154614153,-4.292392245295275,-0.9691473656004348,33.22092063355667,5.3899993896484375,-0.9618938256694634,10.331000137329099,-0.8238009636282868,21.485801238286484,4.753599586850413,15.908400687807784,-13.766545978458012,68.15252722632215,19.387224558699586,5.57740055047869,11,-6.380001068115234,-6.380001068115234,-2.9299983978271484,1.6150016784667969,-15.55999755859375,4,-0.1730434583581012,-4.908377740892917,95.36000061035156,1.0724107132286933,92.87999725341795,-1.336629325517627,82.98999786376953,-0.1730434583581012
6378,2016-11-14,94.41999816894531,94.51000213623048,89.63999938964844,92.33000183105469,2485100.0,0.026304327923318604,3.290743242789018,-0.9166655512575123,74.02874616809169,58.6150553578006,-11.099145755781706,-12.960997830685983,-6.8730296079957895,-3.324237124846377,31.798913555206752,4.8700027465820455,0.3595438761178542,12.054998397827148,-0.4482527228393849,24.55824951849368,5.803372837493882,18.306623958160415,-14.216889519039938,78.17163099165985,24.94039781699633,6.251625560333266,11,-7.069999694824219,-8.799999237060547,-5.464998245239258,-0.8049964904785156,-21.81999969482422,0,-0.18873120144462374,1.5023683658637124,92.0,-4.908377740892917,95.36000061035156,1.0724107132286933,92.87999725341795,-0.18873120144462374
6379,2016-11-15,93.05999755859376,94.68000030517578,91.95999908447266,94.13999938964844,2265700.0,-0.014403734767269416,1.5185153788553103,-0.5167481930349643,71.0719441595715,61.66891829563071,-8.224287373324657,-11.389478497302818,-5.7143828976081465,-1.8059845151438054,31.161017875601615,2.720001220703125,1.5413150172131793,10.189997863769548,-3.1989376767821653,23.578933404321262,3.4955300934936844,16.884465634045412,-11.08419974316135,51.97235661026145,-3.9081472451114436,6.6944677702758595,11,-5.399997711181655,-7.439998626708999,-4.1049976348877095,0.5550041198730327,-21.040000915527358,1,-0.15828493567565982,3.290743242789018,94.41999816894531,1.5023683658637124,92.0,-4.908377740892917,95.36000061035156,-0.15828493567565982
6380,2016-11-16,90.47000122070312,93.05999755859376,90.43000030517578,92.58000183105469,1487000.0,-0.02783146793293101,-1.4018212981801084,1.953700956498422,71.66124227402469,64.52744226335348,-4.111800939208635,-8.557767855445064,-3.3541850890077143,0.9617021345025023,30.206020999763705,2.629997253417983,2.7412944111447928,7.16800155639649,-6.630915441397519,20.9669185541905,0.26854305749948537,14.067460055293495,-6.898783156296375,10.012083707977364,-49.45975087505175,6.899458498897006,11,-2.8100013732910156,-4.850002288818359,-2.875001907348633,1.7849998474121094,-16.160003662109375,2,-0.14833644288571413,1.5185153788553103,93.05999755859376,3.290743242789018,94.41999816894531,1.5023683658637124,92.0,-0.14833644288571413
6381,2016-11-17,91.1999969482422,92.4000015258789,90.01000213623047,90.66999816894531,1320100.0,0.008068925806226535,-1.5837959106242938,-0.2511841829318629,70.78754182078,67.28888840293796,-3.0439763445655075,-9.102322052245256,-4.365361495136867,0.35796372254608855,29.35330189321278,2.3899993896484375,3.699996636504025,7.483997344970717,-6.756438344308592,21.724433034250026,0.3637795003310629,14.604215189610372,-6.19290065975855,27.807440086820307,-33.51069823975357,7.120217844639658,11,-2.579998016357436,-5.579998016357436,-4.439994812011733,0.685005187988267,-16.00999450683595,3,-0.15789467520110412,-1.4018212981801084,90.47000122070312,1.5185153788553103,93.05999755859376,3.290743242789018,94.41999816894531,-0.15789467520110412
6382,2016-11-18,89.44000244140625,91.4800033569336,89.0,90.94000244140624,1265400.0,-0.019298186027734032,-1.0840321587936605,-2.8301951977888073,70.70123000772242,69.51937914658748,0.40112366654661,-7.018546120817774,-2.795772728263387,2.21035433894707,28.16719136496687,2.4800033569335938,4.730118232844887,5.290002822875977,-9.099406353746744,19.679411999498697,-1.9047017654353908,12.484707411187344,-3.1406157512533923,7.746521439537723,-57.39055613067264,7.19470458831136,11,0.4499969482421875,-3.8200035095214844,-3.107503890991211,2.18499755859375,-14.850006103515625,4,-0.14691412154484995,-1.5837959106242938,91.1999969482422,-1.4018212981801084,90.47000122070312,1.5185153788553103,93.05999755859376,-0.14691412154484995
6383,2016-11-21,89.05000305175781,90.51000213623048,88.76000213623047,89.94999694824219,1278200.0,-0.004360458173108039,-1.3648716917715904,0.599995930989589,67.91788448598743,71.18543558791878,1.905456496318351,-6.130047211159777,-2.739391179479071,2.6751335961924667,26.24461897960657,1.7500000000000142,5.822783693170678,4.384003448486325,-9.926980648266337,18.694987545238988,-2.771488599890006,11.539495496862656,-1.5875550001026681,4.898665628793757,-59.815439194434,7.1554920483763285,11,3.80999755859375,-3.430004119873047,-2.877504348754883,2.414997100830078,-14.610000610351562,0,-0.14160584141723564,-1.0840321587936605,89.44000244140625,-1.5837959106242938,91.1999969482422,-1.4018212981801084,90.47000122070312,-0.14160584141723564
6384,2016-11-22,86.19999694824219,89.75,85.4000015258789,89.31999969482422,1765600.0,-0.0320045593020265,1.1859270377463018,3.4666932284425758,62.09439295664972,70.59722788347966,5.87668173362087,-2.8355166881923424,-0.17950237038172645,5.556642585539862,23.995145982902116,4.349998474121094,6.8627622256325225,1.1594974517822294,-12.884751904468743,15.203746808033202,-5.86262722634325,8.181622129907709,11.730003356933594,10.443809878577008,-52.52804494169741,7.022124678125485,11,5.465003967285156,-0.5799980163574219,-0.37749671936035156,4.915004730224609,-12.529998779296875,1,-0.15777260969379225,-1.3648716917715904,89.05000305175781,-1.0840321587936605,89.44000244140625,-1.5837959106242938,91.1999969482422,-0.15777260969379225
6385,2016-11-23,87.33999633789062,87.47000122070312,84.26000213623047,85.37000274658203,1040900.0,0.0132250513922052,1.8789186119312602,-0.6314076465050312,63.89288091508809,69.34008496277637,4.322776874912364,-3.4739389796021527,-1.4363286551830186,4.474734470788647,23.26038390606358,3.2099990844726562,7.587668852863288,1.8679969787597628,-11.884576541441092,15.620570498960618,-5.008289781340665,8.74428373886019,10.339403991699214,37.83776944230434,-22.864948795163464,6.876286760100426,11,2.4150047302246094,-1.7199974060058594,-1.9099979400634766,3.775005340576172,-12.449996948242188,2,-0.17540646138289284,1.1859270377463018,86.19999694824219,-1.3648716917715904,89.05000305175781,-1.0840321587936605,89.44000244140625,-0.17540646138289284
6386,2016-11-25,87.7699966430664,87.97000122070312,86.29000091552734,87.70999908447266,814400.0,0.0049232919991459845,6.304242544863502,0.030455712576148965,62.99793112608424,68.35042154599998,3.020554858764001,-3.1245444471501855,-2.0766367990360948,4.055619082564164,22.024320358702447,1.6800003051757812,8.359450285737722,1.7014972686767607,-11.30677650722798,14.709771044581501,-4.80263961927561,8.20563415662913,9.372627758789065,48.6148741467126,-9.946331932926725,6.504136887952368,11,1.7000045776367188,-2.1499977111816406,-2.339998245239258,3.3450050354003906,-10.719993591308594,4,-0.15335535603596218,1.8789186119312602,87.33999633789062,1.1859270377463018,86.19999694824219,-1.3648716917715904,89.05000305175781,-0.15335535603596218
6387,2016-11-28,86.9000015258789,88.0,86.12999725341797,87.47000122070312,1855300.0,-0.00991221545473564,1.2944857639002654,-9.500381485249237,56.03278889460051,66.35087073783428,3.4542921013610624,-1.6026885211197168,-1.4188222622961177,4.925323465109045,20.721814983397667,1.8700027465820312,7.843448505207476,0.36550216674804403,-12.015007320739315,12.746011654235403,-5.824752576995635,6.5557569104917235,9.727317985351561,42.2399902343749,-11.44318822341856,6.190254743743677,11,2.5699996948242188,-1.2800025939941406,-2.305002212524414,4.215000152587891,-7.840003967285156,0,-0.13475257628143322,6.304242544863502,87.7699966430664,1.8789186119312602,87.33999633789062,1.1859270377463018,86.19999694824219,-0.13475257628143322
6388,2016-11-29,85.6500015258789,87.5,84.4000015258789,86.20999908447266,1745500.0,-0.014384349574812716,-1.0261444100927495,0.9824523831831993,54.219550427120375,64.47838254533971,3.720715340062071,0.44096834434233756,-0.35315776867214765,6.185165345304739,19.507914506682717,3.0999984741210938,6.759663906942919,-1.3739978790283232,-12.707330450085806,9.95933469202916,-7.040664164557057,4.292668406500411,10.482625290351564,25.318760118679517,-23.56450186719869,5.666666285528738,11,3.009998321533203,-0.030002593994140625,-1.4825019836425781,4.994998931884766,-6.260002136230469,1,-0.12913023924052747,1.2944857639002654,86.9000015258789,6.304242544863502,87.7699966430664,1.8789186119312602,87.33999633789062,-0.12913023924052747
6389,2016-11-30,81.61000061035156,86.91000366210938,81.58999633789062,85.86000061035156,2292700.0,-0.04716871971457781,-1.4801849546505423,7.589318801089918,28.04830386341156,59.63250049971604,6.666816809876323,5.032772507877212,3.437899562137517,10.193413109705546,17.870735673076055,5.32000732421875,5.833240326482425,-5.600498962402341,-16.410961637035598,5.209963712230916,-11.005730299718977,-0.19526762508570528,14.047721218678902,0.31207895526154167,-41.04580791805765,5.405231337316632,11,5.384998321533203,4.009998321533203,1.552499771118164,8.735000610351562,1.25,2,-0.08785685719056169,-1.0261444100927495,85.6500015258789,1.2944857639002654,86.9000015258789,6.304242544863502,87.7699966430664,-0.08785685719056169
6390,2016-12-01,77.81999969482422,82.52999877929688,77.75,81.8499984741211,2662600.0,-0.046440398078450906,-1.2925663684432003,0.9482350068933824,17.494424290102657,53.71104299630744,9.469532117114937,9.284624343129309,6.925593232543008,13.93680441880349,16.63776205540517,4.779998779296875,4.386696546157296,-9.381499862670893,-20.22449960260002,1.461499877258234,-14.802999732635456,-3.9599999927063294,16.99365860473786,0.6829238519435976,-33.400637712116335,5.4214998699645625,12,6.795001983642578,7.799999237060547,5.0475006103515625,12.290000915527344,5.1100006103515625,3,-0.053328213083441045,-1.4801849546505423,81.61000061035156,-1.0261444100927495,85.6500015258789,1.2944857639002654,86.9000015258789,-0.053328213083441045
6391,2016-12-02,75.5,78.01000213623047,75.37999725341797,77.6500015258789,4580500.0,-0.029812383756389615,-1.2008344426248871,0.533499299534285,18.195820830904452,47.877108643327674,10.424535058559698,12.04994936295374,8.900422687867831,16.225769832994416,15.529262642668751,2.6300048828125,2.9475121688639376,-11.59199943542481,-22.874750732314965,-0.30924813853465594,-17.233375083869888,-5.950623786979733,17.948565635597106,0.9508931891043564,-27.632517786895352,5.641375648445079,12,7.444999694824219,10.119998931884766,6.987499237060547,14.229999542236328,6.430000305175781,4,-0.0080794782828022,-1.2925663684432003,77.81999969482422,-1.4801849546505423,81.61000061035156,-1.0261444100927495,85.6500015258789,-0.0080794782828022
6392,2016-12-05,75.55000305175781,77.33000183105469,75.25,76.12999725341797,2588600.0,0.0006622920762624496,-2.525425920537937,0.269764553503309,9.97029811294621,41.43848793521198,9.160340314004046,12.365357616781893,8.54674845336001,16.138800310881095,15.543282911685674,2.0800018310546875,1.570307462687083,-11.371496582031256,-23.258544926175034,0.5155517621125227,-17.315020754103145,-5.4279724099593665,16.091705745621383,2.449004504145408,-19.041358425289324,5.943524172071889,12,6.9499969482421875,10.069995880126953,6.1074981689453125,13.199996948242188,6.839996337890625,0,0.01985440025690499,-1.2008344426248871,75.5,-1.2925663684432003,77.81999969482422,-1.4801849546505423,81.61000061035156,0.01985440025690499
6393,2016-12-06,78.12000274658203,78.38999938964844,75.04000091552734,75.7699966430664,1816700.0,0.03401720173410938,1.3183385339943716,-4.051775167387959,19.854721251442854,36.745191079077884,5.449998231480507,9.901335036674794,5.772116772136798,13.51351099025753,16.65430986939383,3.3499984741210938,0.1514957815472826,-8.54649696350097,-20.974384702289683,3.8813907752877412,-14.760440832895327,-2.332553094106615,11.55470099511166,25.947776902929316,7.969772231588273,6.213943869394358,12,3.3999977111816406,7.499996185302734,3.4099960327148438,10.599994659423828,5.049995422363281,1,0.012032703263734179,-2.525425920537937,75.55000305175781,-1.2008344426248871,75.5,-1.2925663684432003,77.81999969482422,0.012032703263734179
6394,2016-12-07,75.31999969482422,76.94000244140625,74.08999633789062,76.69999694824219,2569100.0,-0.035842331711647524,2.064509116265715,-0.5872313486137264,19.687869505896714,31.83352314472328,7.313460734786844,12.751009545467056,8.303974955587321,16.253995285973645,17.987775085211553,4.030006408691406,-1.315268944473857,-10.96300010681152,-24.308086511867387,2.382086298244346,-17.635543309339454,-4.290456904283587,12.305845651206184,14.57349527411575,-4.229883673583309,6.672543202527934,12,5.724998474121094,10.299999237060547,5.777500152587891,13.39999771118164,6.230003356933594,2,0.05403610875351483,1.3183385339943716,78.12000274658203,-2.525425920537937,75.55000305175781,-1.2008344426248871,75.5,0.05403610875351483
6395,2016-12-08,77.22000122070312,77.33999633789062,74.58999633789062,75.9800033569336,1773400.0,0.0252257240251883,2.7162461015026933,-0.898550965009758,23.27982842030724,27.420400621859176,4.276716091584035,10.137395940925643,6.16140500333367,14.336693765917474,17.693359667187803,2.75,-2.6702670849509786,-8.279998779296875,-21.831379498341676,5.271381939747926,-15.055689138819275,-1.5043084197744747,8.240108284024913,72.79075956778624,52.84912181306042,6.775690359522398,12,3.8249969482421875,8.789997100830078,2.9424972534179688,10.679996490478516,5.299995422363281,3,0.07303806397941792,2.064509116265715,75.31999969482422,1.3183385339943716,78.12000274658203,-2.525425920537937,75.55000305175781,0.07303806397941792
6396,2016-12-09,76.66999816894531,79.66999816894531,76.27999877929688,77.69999694824219,1618500.0,-0.007122546530216267,-2.7458607317484405,-0.830645607860751,24.40882159395862,23.90662647734341,3.4493355245731863,9.713409400452463,6.581240808680462,14.806625136887249,16.368071981276337,3.3899993896484375,-3.7373879748054577,-7.895501708984369,-21.158613417000012,5.367609999031274,-14.527057562992198,-1.2639458549765408,6.970893229088745,46.23657678203729,23.729845245956568,6.631555854007822,12,4.125,9.34000015258789,3.3799991607666016,11.229999542236328,4.2400054931640625,4,0.08164865378549124,2.7162461015026933,77.22000122070312,2.064509116265715,75.31999969482422,1.3183385339943716,78.12000274658203,0.08164865378549124
6397,2016-12-12,76.08000183105469,76.91999816894531,75.23999786376953,76.58000183105469,1731700.0,-0.00769527001410053,1.8474758185485958,0.4854374685194513,24.214718689309933,20.57275628425336,2.618468371920841,9.538616483503404,6.960284548408509,15.279413803163592,16.277815995922175,1.6800003051757812,-5.089675626787994,-7.689498138427737,-20.98478971342709,5.605793436571616,-14.337143925927421,-1.0418523509280533,6.032746357356416,35.66316917835003,10.477664403069294,6.647645787499678,12,4.4199981689453125,9.929996490478516,3.9699954986572266,11.819995880126953,5.290000915527344,0,0.07689272257263813,-2.7458607317484405,76.66999816894531,2.7162461015026933,77.22000122070312,2.064509116265715,75.31999969482422,0.07689272257263813
6398,2016-12-13,76.5999984741211,77.7699966430664,76.08000183105469,76.62000274658203,1210100.0,0.0068348663321686765,-2.1886768008291586,0.040008544921875,28.965822518616292,20.67470280149833,0.7596068992581877,8.026670597479125,6.244568195842007,14.633185662159207,16.173076847255523,1.6899948120117188,-6.523177307072416,-6.278501510620117,-18.941948419314173,6.384945398073938,-12.610224964967145,0.05322194372691058,4.229109418206733,44.982102376049724,17.191125190870878,6.331723454347025,12,1.7099990844726562,9.40999984741211,2.9850006103515625,11.299999237060547,4.8000030517578125,1,0.07558748082068778,1.8474758185485958,76.08000183105469,-2.7458607317484405,76.66999816894531,2.7162461015026933,77.22000122070312,0.07558748082068778
6399,2016-12-14,78.33000183105469,78.69000244140625,76.0,76.33999633789062,3200100.0,0.02258490067095842,-1.0149844840296947,-99.4790236460717,30.756101885154337,22.148222534281853,-1.6590614303628684,5.414136870544823,4.346840722487428,12.755710969569861,15.920091923782964,2.69000244140625,-7.64243057388137,-3.8119983673095703,-15.669938368092517,8.045941633473376,-9.740968367701043,2.116971633081903,1.420848212563186,73.62212884060278,45.15626813735606,5.92897000039147,12,-1.4500045776367188,7.679996490478516,1.3699970245361328,7.759998321533203,3.9099960327148438,2,0.061789815201712006,-2.1886768008291586,76.5999984741211,1.8474758185485958,76.08000183105469,-2.7458607317484405,76.66999816894531,0.061789815201712006
6400,2016-12-15,77.05000305175781,78.62000274658203,76.2699966430664,78.0,1972200.0,-0.016341104932662054,1.1461219029569967,-0.4773840833633652,27.90603329069971,23.227135029814658,-0.5585058984017053,5.941834369122745,5.4011308285982125,13.891912064916227,16.09943320459628,2.350006103515625,-8.736240970605806,-4.420997238159174,-15.803985805273825,6.961991328955477,-10.112491521716493,1.2704970453981446,1.7951103989437058,40.85790210609163,14.323568870764756,5.691494283557323,12,-0.17000579833984375,8.95999526977539,2.7174949645996094,8.774993896484375,8.139999389648438,3,0.05840363169067175,-1.0149844840296947,78.33000183105469,-2.1886768008291586,76.5999984741211,1.8474758185485958,76.08000183105469,0.05840363169067175
6401,2016-12-16,76.80000305175781,78.9000015258789,76.29000091552734,77.3499984741211,2280200.0,-0.0032446462050372826,-2.324842188130215,0.5789444096435856,28.637911431275924,25.301314287406846,-0.1170129371791262,5.331033791211809,5.504583596136996,13.978754636980412,16.37476730971738,2.6100006103515625,-8.737712850872583,-3.950997543334964,-14.536647059004252,6.634651972334325,-9.243822301169615,1.3418272144996877,-2.7100067138671875,42.62304992037088,17.328701503555962,5.292824757834645,12,0.07999420166015625,9.20999526977539,6.754997253417969,8.879997253417969,8.529998779296875,4,0.07447908026063121,1.1461219029569967,77.05000305175781,-1.0149844840296947,78.33000183105469,-2.1886768008291586,76.5999984741211,0.07447908026063121
6402,2016-12-19,76.30000305175781,78.44999694824219,76.05000305175781,76.45999908447266,1555100.0,-0.006510416407966013,-6.272752494017825,0.29090429885280694,29.576243759247177,26.38148345494066,0.5593882798980871,5.055333502662506,5.8253488407730885,14.307839945986984,16.982284903159204,2.399993896484375,-8.087153225701641,-3.793997573852536,-13.71946223245287,6.131467084747797,-8.756729903152703,1.1687347554476304,-2.1138066101074173,10.344927376094752,-14.32891552069777,4.962732329300165,12,0.5799942016601562,8.3699951171875,9.319995880126953,9.379997253417969,11.069999694824219,0,0.060419402699425584,-2.324842188130215,76.80000305175781,1.1461219029569967,77.05000305175781,-1.0149844840296947,78.33000183105469,0.060419402699425584
6403,2016-12-20,76.44000244140625,76.8499984741211,75.97000122070312,76.44000244140625,1327000.0,0.0018348543125676908,1.1463555332254043,-0.0,36.38758116524404,28.23700697264592,0.17435485619242286,4.134146106562596,5.495019244004737,13.983390733157393,17.701371420830387,0.8799972534179688,-7.295797959541048,-3.0234981536865178,-12.121058830526124,6.0740625231530885,-7.572278492106321,1.5252821847332854,-2.159529898071284,16.040995622863182,-11.230534865824001,4.548780338419803,12,0.6899948120117188,7.944995880126953,9.179996490478516,9.239997863769531,7.939994812011719,1,0.06449503071320262,-6.272752494017825,76.30000305175781,-2.324842188130215,76.80000305175781,1.1461219029569967,77.05000305175781,0.06449503071320262
6404,2016-12-21,72.5999984741211,76.80000305175781,72.41000366210938,76.30000305175781,2845100.0,-0.05023552910308504,-1.1519635434100075,-100.0,36.29201975307058,29.682806009619625,4.00960394576461,7.276079643955569,9.235415435317748,17.595582340748905,19.14328899238858,4.3899993896484375,-6.4179871739178225,-6.183502197265625,-15.193624330913948,2.8266199363826985,-10.688563264089794,-1.6784411304414562,6.3000030517578125,2.92750191910488,-26.56274815707004,4.505061066824164,12,3.44000244140625,10.945003509521484,13.885000228881836,13.080001831054688,13.270004272460938,2,0.12121216579494343,1.1463555332254043,76.44000244140625,-6.272752494017825,76.30000305175781,-2.324842188130215,76.80000305175781,0.12121216579494343
6405,2016-12-22,72.0199966430664,73.0,71.45999908447266,72.61000061035156,2486200.0,-0.007989006105302288,1.2481720118728734,0.15946033441450655,39.942193039438656,31.408736170228515,4.217980161785107,7.00884462877687,9.755695451613178,17.927077174905875,20.454114867669006,1.5400009155273438,-5.975427017172066,-5.997504043579099,-14.537344769546323,2.5423366823881253,-10.26742440656271,-1.7275836805954867,6.750204925537105,7.526846435925412,-24.517027906653148,4.269920362983615,12,3.160003662109375,10.240001678466797,14.620002746582031,13.660003662109375,14.220001220703125,3,0.1419050499454173,-1.1519635434100075,72.5999984741211,1.1463555332254043,76.44000244140625,-6.272752494017825,76.30000305175781,0.1419050499454173
6406,2016-12-23,74.30999755859375,74.80999755859375,71.95999908447266,72.11000061035156,1485200.0,0.03179673732667143,-1.279998779296875,-3.7287833137211797,46.82700882572971,33.92121285205293,1.741103698890612,3.856474527160259,7.418133977840057,15.378605271907645,21.72649076647317,2.8499984741210938,-5.241549738011571,-3.034503173828128,-10.375634615593057,4.3066282679368015,-6.7050688947105925,0.6360625470543368,4.167795910644529,40.772522819973524,4.779167286809603,3.6705657208824647,12,0.8700027465820312,7.620002746582031,12.330001831054688,11.370002746582031,12.410003662109375,4,0.1464137429722503,1.2481720118728734,72.0199966430664,-1.1519635434100075,72.5999984741211,1.1463555332254043,76.44000244140625,0.1464137429722503
6407,2016-12-27,75.19000244140625,76.27999877929688,74.31999969482422,74.31999969482422,1032800.0,0.01184234842853571,-3.5057307972253646,0.3954563424631881,41.79272254627534,35.346423966237275,0.806374838817149,2.1652165887022647,6.542689922858642,14.245177340842048,22.834242514462133,1.970001220703125,-4.679319724388833,-1.5689983367919922,-7.4173641014956075,4.279367427911623,-4.493181219143793,1.3551845455598084,3.0070792524414003,69.20229646216868,30.618906928025282,2.9241828823518077,12,-0.01000213623046875,6.279998779296875,11.929996490478516,10.489997863769531,11.540000915527344,1,0.13485834632802796,-1.279998779296875,74.30999755859375,1.2481720118728734,72.0199966430664,-1.1519635434100075,72.5999984741211,0.13485834632802796
6408,2016-12-28,74.58999633789062,75.5,74.5199966430664,75.19999694824219,1166000.0,-0.00797986546127849,-1.61334228515625,-0.7011479133233363,47.66772340573857,37.22549302407997,1.2195240832981256,1.9965128098861413,7.099436713675132,14.55136919492773,23.546312195524482,0.9800033569335938,-4.152353012145838,-1.616004180908206,-5.771015493534506,2.539007131718094,-3.693509837221356,0.461501475404944,3.3376020515820244,58.61413722898882,16.291667083146784,2.077505656313148,12,0.5900039672851562,6.3950042724609375,13.165002822875977,11.090003967285156,12.830001831054688,2,0.17133673463125443,-3.5057307972253646,75.19000244140625,-1.279998779296875,74.30999755859375,1.2481720118728734,72.0199966430664,0.17133673463125443
6409,2016-12-29,74.44000244140625,75.01000213623047,73.7300033569336,74.44999694824219,938600.0,-0.0020109117019513345,1.2654747758453062,0.016384421042099206,40.00001097753886,38.56926832261765,0.8489712127132094,1.6672894430819554,7.1242311855729525,14.403055073933743,23.70818870685646,1.279998779296875,-3.5565373548113968,-1.4074981689453097,-4.758842088565089,1.9438457506744697,-3.0831701287551994,0.26817379086458004,3.2288919758664036,61.82579970147222,22.392494673583712,1.675671959809892,12,0.7399978637695312,6.164997100830078,14.799997329711914,11.239997863769531,12.399993896484375,3,0.13353028594854965,-1.61334228515625,74.58999633789062,-3.5057307972253646,75.19000244140625,-1.279998779296875,74.30999755859375,0.13353028594854965
6410,2016-12-30,73.66999816894531,74.98999786376953,73.2300033569336,74.66999816894531,1357400.0,-0.010343958183868018,1.1463355632263046,100.05496183206107,39.37677834463874,39.76247575743574,1.2170909646763022,2.224495861663584,7.793935937905346,14.861497126439076,23.15600324174838,1.7599945068359375,-3.2160527333522992,-1.9700023651123075,-5.321020825593749,1.3810160953691337,-3.645511595353028,-0.2944931348715869,3.7505404350153384,39.583314936836736,0.9688320950911304,1.67550923024072,12,1.2849998474121094,6.060001373291016,14.972501754760742,12.010002136230469,14.050003051757812,4,0.16560343261661004,1.2654747758453062,74.44000244140625,-1.61334228515625,74.58999633789062,-3.5057307972253646,75.19000244140625,0.16560343261661004
6411,2017-01-03,74.88999938964844,74.98999786376953,73.33999633789062,74.43000030517578,1761900.0,0.01656035361783692,4.00003467927451,-0.45999908447265625,45.96609759201039,41.583570627742766,-0.33786691371648203,1.0081395997155767,6.450604543080331,13.383842145635185,22.160821184347405,1.6500015258789062,-3.0180448054434663,-0.7195011138915959,-4.0869486545813345,2.6479464267981427,-2.403224884236465,0.9642226564532734,2.2921176335326976,54.42618111959656,14.800633521482936,1.6837237703448689,1,-0.7350006103515625,4.840000152587891,12.797500610351562,10.729999542236328,14.379997253417969,1,0.15155559576209487,1.1463355632263046,73.66999816894531,1.2654747758453062,74.44000244140625,-1.61334228515625,74.58999633789062,0.15155559576209487
6412,2017-01-04,77.05000305175781,78.08999633789062,74.87000274658203,75.22000122070312,1667700.0,0.02884235117790568,-1.5454507074532888,3.9782727679830163,51.3728003843087,43.24859498541662,-2.6600250656202604,-1.089589778890712,4.259461118773416,10.952018858805104,20.665558291012562,3.2199935913085938,-2.5689258877850563,1.3655025482177763,-2.0626347887816507,4.793639885217203,-0.34856612028194434,3.079571216717497,-5.590003967285156,78.60093028512941,38.01492834505885,1.7140686684997164,1,-2.275005340576172,2.6799964904785156,10.494997024536133,8.569995880126953,11.099998474121094,2,0.12550289144634497,4.00003467927451,74.88999938964844,1.1463355632263046,73.66999816894531,1.2654747758453062,74.44000244140625,0.12550289144634497
6413,2017-01-05,79.05999755859375,79.61000061035156,76.1500015258789,77.1500015258789,2354700.0,0.02608688419500438,1.2990010823086886,1.0437126347649899,52.18954750907564,45.014986958306075,-4.759837462534151,-3.1890560348541612,2.3064840675596514,8.674023698015162,19.423922915699794,3.4599990844726562,-2.0785845233009184,3.3284973144531307,-0.26215506101169694,6.919149689917958,1.5331711267207169,5.1238235021855445,-7.46739852905273,91.3792588004147,52.70126379051339,1.7953261877324167,1,-3.5249977111816406,0.4200019836425781,8.485002517700195,6.560001373291016,8.660003662109375,3,0.09701500171000355,-1.5454507074532888,77.05000305175781,4.00003467927451,74.88999938964844,1.1463355632263046,73.66999816894531,0.09701500171000355
6414,2017-01-06,79.38999938964844,79.69999694824219,77.55999755859375,78.94000244140625,1669800.0,0.0041740683183062455,3.000028521312551,0.23560098583166564,57.44272864135768,46.959490914074856,-4.498448276843504,-3.3713612401772366,2.0391548148129175,8.060050497606312,17.947387522029913,2.1399993896484375,-1.5706272175149394,3.4549991607666044,-0.4820786951430591,7.392077016676268,1.4864602328117655,5.423538088721443,-7.476704296874999,95.20868832064714,54.459821586480494,1.9685389279548322,1,-3.5600013732910156,-0.20499801635742188,7.75,6.229999542236328,9.520004272460938,4,0.1011462254821971,1.2990010823086886,79.05999755859375,-1.5454507074532888,77.05000305175781,4.00003467927451,74.88999938964844,0.1011462254821971
6415,2017-01-09,82.86000061035156,83.62000274658203,77.08999633789062,79.80000305175781,4522500.0,0.043708291313522496,1.8515300428112142,6.800040690380116,65.99786667182275,49.08958623030741,-7.005827692384543,-6.742873832724456,-1.3265599374276889,4.362971444370686,16.946648483916825,6.530006408691406,-1.2266506748279653,6.643000411987302,1.6516038605471977,11.634396963427406,4.147302136267257,9.138698687707347,-10.479503406250004,92.60698771950267,49.943193886670414,2.4956982757200508,1,-4.43499755859375,-5.319999694824219,3.447498321533203,2.759998321533203,6.510002136230469,0,0.04803277453804222,3.000028521312551,79.38999938964844,1.2990010823086886,79.05999755859375,-1.5454507074532888,77.05000305175781,0.04803277453804222
6416,2017-01-10,82.93000030517578,83.47000122070312,81.69000244140625,82.5999984741211,2109700.0,0.0008447947659739885,1.524814405990953,0.10784382168146006,67.90921399998763,51.99141861405321,-6.397228761735519,-6.661375815218889,-1.196786678054309,4.065752018924343,16.702801254441297,1.779998779296875,-0.5469558757898056,6.400000000000006,0.5737170878197446,12.226282912180267,3.486858543909875,9.313141456090136,-9.650342657675779,92.1142578125,43.488473061621775,2.913141456090129,1,-4.504997253417969,-5.3899993896484375,2.1875,2.6899986267089844,4.769996643066406,1,0.05775956707947083,1.8515300428112142,82.86000061035156,3.000028521312551,79.38999938964844,1.2990010823086886,79.05999755859375,0.05775956707947083
6417,2017-01-11,81.93000030517578,85.37000274658203,80.37999725341797,83.16999816894531,2785200.0,-0.012058362430002134,-1.2995395998614756,-3.7575484348268366,64.1713803834545,53.82515827824387,-4.85072193260801,-5.481686175669736,-0.06060908547300414,4.843024619612734,16.393211490963534,4.9900054931640625,0.11105923514791982,5.107500076293945,-1.1918373489571508,11.406837501545041,1.9578313636683902,8.2571687889195,-7.8231150497492195,62.689783232545906,9.531538049480787,3.1496687126255503,1,-2.6299972534179688,-3.5149993896484375,2.352499008178711,3.6899986267089844,6.400001525878906,2,0.08958862822592883,1.524814405990953,82.93000030517578,1.8515300428112142,82.86000061035156,3.000028521312551,79.38999938964844,0.08958862822592883
6418,2017-01-12,82.38999938964844,82.68000030517578,80.5,81.61000061035156,1351700.0,0.005614537809828235,2.205881362968282,-0.6290323573023892,80.61286079157647,58.337697146470276,-4.568344955927387,-5.782124586583137,-0.3208283972082029,4.17811596915007,16.35777511394902,2.1800003051757812,0.5282044853094021,5.277999114990237,-1.492823447659731,12.048821677640206,1.8925878336652602,8.663410396315214,-7.156802385106332,64.00964914947981,4.3117634999507715,3.385411281324983,1,-3.089996337890625,-3.9749984741210938,1.6700000762939453,3.229999542236328,4.160003662109375,3,0.0699114234603837,-1.2995395998614756,81.93000030517578,1.524814405990953,82.93000030517578,1.8515300428112142,82.86000061035156,0.0699114234603837
6419,2017-01-13,83.16999816894531,84.41000366210938,81.70999908447266,82.4000015258789,1518600.0,0.009467153599650002,-1.5116303827114494,0.9871767283540045,84.4348196113488,63.34414617610472,-4.447463105703093,-6.514956536048544,-0.9529852160669634,3.1485599563251014,16.784463715120502,2.7000045776367188,1.0517309491072524,5.815998077392578,-1.4648884186467654,13.096884573431922,2.1755548293728992,9.456441325412257,-6.923120590199218,73.42991697050614,6.838099362974049,3.6404432480196736,1,-3.8149986267089844,-4.754997253417969,0.40000152587890625,2.450000762939453,2.6200027465820312,4,0.05470726406071669,2.205881362968282,82.38999938964844,-1.2995395998614756,81.93000030517578,1.524814405990953,82.93000030517578,0.05470726406071669
6420,2017-01-17,81.55000305175781,82.55000305175781,79.77999877929688,82.3499984741211,1501500.0,-0.019478118947372836,3.616656176289204,-1.0389596234827843,73.32475354407892,66.38399683744568,-1.7792467769059073,-4.78592387018017,0.7952069186419664,4.506565098113654,16.95805211122985,3.3899993896484375,1.4954646926858572,3.971002960205084,-3.5446682524689663,11.486674172879134,0.21316735386805874,7.728838566542109,-4.390812956228132,31.66373911037774,-36.61628901517104,3.7578356063370264,1,-1.4300003051757812,-3.1350021362304688,1.7824954986572266,4.069995880126953,4.180000305175781,1,0.09025138362876994,-1.5116303827114494,83.16999816894531,2.205881362968282,82.38999938964844,-1.2995395998614756,81.93000030517578,0.09025138362876994
6421,2017-01-18,82.5199966430664,82.87000274658203,81.58000183105469,81.87999725341797,1620700.0,0.011894464193863419,-1.0806630242173656,-0.8000038147190937,73.47853138243616,68.84018917057095,-1.7356249008199427,-5.59212932088397,-0.022681423239902188,3.3459015998850106,17.27188290013364,1.3199996948242188,2.158651026954516,4.654996871948242,-3.16503051581725,12.475024259713734,0.7449831780654961,8.565010565830988,-4.53972528243149,49.016027176457264,-18.35638333406751,3.9100136938827483,1,-1.7599945068359375,-4.1049957275390625,1.0075016021728516,3.1000022888183594,3.5500030517578125,2,0.08301025669141482,3.616656176289204,81.55000305175781,-1.5116303827114494,83.16999816894531,2.205881362968282,82.38999938964844,0.08301025669141482
6422,2017-01-19,80.91000366210938,82.72000122070312,80.51000213623047,82.55000305175781,1653000.0,-0.019510337450944437,1.2323271244827028,-2.5625014901175405,69.0132821401258,70.70949301846542,0.5358396750802257,-3.814636892802895,1.6829025772083384,4.759196113041341,17.386054269791636,2.2099990844726562,2.924839183053521,2.8145038604736357,-5.082679692425145,10.711687413372417,-1.1340879159757549,6.763095636923026,-2.1907591628797434,24.40612723773366,-42.253488434657655,3.94859177644939,1,0.3199958801269531,-2.4950027465820312,2.492494583129883,4.709995269775391,7.989997863769531,3,0.08392031861089388,-1.0806630242173656,82.5199966430664,3.616656176289204,81.55000305175781,-1.5116303827114494,83.16999816894531,0.08392031861089388
6423,2017-01-20,81.37000274658203,82.45999908447266,80.88999938964844,81.47000122070312,1105600.0,0.005685317805616208,-1.962249076919755,0.06097470203481611,70.46664626751935,72.15659497692782,0.4894444521474526,-4.0963788102828715,1.1884770087745409,4.091839850334637,17.483194715197854,1.5699996948242188,3.5697604304263564,3.028002929687503,-4.9588628174739995,11.014868676849005,-0.9654299438932554,7.021435803268261,-1.9856824226171597,34.34130216984366,-31.569464348818684,3.993432873580754,1,-0.14000320434570312,-2.9550018310546875,1.8849964141845703,4.249996185302734,9.250000000000014,4,0.08553519539809784,1.2323271244827028,80.91000366210938,-1.0806630242173656,82.5199966430664,3.616656176289204,81.55000305175781,0.08553519539809784
6424,2017-01-23,81.4000015258789,81.75,80.05999755859375,81.08999633789062,1124000.0,0.00036867123367700927,2.3465324097504965,-3.1000991836423286,73.87280148045312,73.0315877334423,0.8655727381353557,-3.6188402093561933,1.1311053645040658,3.854948178066678,16.528267139616936,1.69000244140625,4.008949379678967,2.6180015563964787,-4.99792923367913,10.233932346472088,-1.1899638386413187,6.425966951434276,-1.4171129596523144,52.42720604029994,-16.119245057074473,3.807965395037804,1,1.1749992370605469,-2.9850006103515625,0.7599964141845703,4.219997406005859,8.909996032714858,0,0.06326783082727094,-1.962249076919755,81.37000274658203,1.2323271244827028,80.91000366210938,-1.0806630242173656,82.5199966430664,0.06326783082727094
6425,2017-01-24,82.23999786376953,82.5999984741211,80.55000305175781,81.41999816894531,1366600.0,0.010319365136910674,1.6623301346042378,2.645116038687766,73.24481419909326,73.62443220000958,-0.08003652505989578,-3.8513845627453236,-0.04590039669594148,2.829045607217111,15.397567194013966,2.0499954223632812,4.340235124868954,2.946997833251956,-4.109496715432655,10.003492381936567,-0.5812494410903497,6.475245107594262,-2.1800003051757812,77.57993880205152,6.947987199332914,3.5282472743423057,1,0.3350028991699219,-3.8249969482421875,-0.7950000762939453,3.3800010681152344,7.650001525878906,1,0.04316638064167244,2.3465324097504965,81.4000015258789,-1.962249076919755,81.37000274658203,1.2323271244827028,80.91000366210938,0.04316638064167244
6426,2017-01-25,85.19000244140625,85.62000274658203,82.3499984741211,82.55000305175781,2654600.0,0.03587067916177955,-1.1513125533303217,3.219512648982592,74.51810651018111,74.77406843631255,-2.9901976289563947,-6.265741427398382,-3.3855336435119625,-0.2710007909974621,15.234418159944079,3.3800048828125,4.6539950112915704,5.353002166748041,-1.763289686021139,12.469294019517221,1.794856240363444,8.911148093132638,-5.1300048828125,92.26618877793953,21.706931004799912,3.5581459263845914,1,-2.490001678466797,-6.650001525878906,-3.745004653930664,0.4299964904785156,4.999999999999986,2,0.006338782721584613,1.6623301346042378,82.23999786376953,2.3465324097504965,81.4000015258789,-1.962249076919755,81.37000274658203,0.006338782721584613
6427,2017-01-26,85.33000183105469,87.91000366210938,84.05000305175781,85.75,2531700.0,0.0016433781621820742,-1.5906081506628367,-0.15909025229026386,71.28313844598402,73.7374326201356,-2.902406621905172,-5.910143307763235,-3.8132487617486106,-0.5655832473833016,15.802802761789515,3.8600006103515625,4.499095934462275,4.986001586914057,-2.180956867882699,12.152960041710813,1.402522359515686,8.569480814312428,-4.779998779296875,67.13376019033623,-0.7591945947374654,3.5834792273983758,1,-1.4850006103515625,-5.645000457763672,-3.8850040435791016,0.2899971008300781,5.5800018310546875,3,0.008672188537328873,-1.1513125533303217,85.19000244140625,1.6623301346042378,82.23999786376953,2.3465324097504965,81.4000015258789,0.008672188537328873
6428,2017-01-27,87.37000274658203,87.5,85.0999984741211,85.62000274658203,1861100.0,0.023907194090612593,1.3880677461720072,-4.166684831970936,74.27011338760853,72.6080208174978,-4.650784997951959,-7.318848100690047,-6.201208202076415,-2.755622264954269,16.401903573788722,2.4000015258789062,4.352951104560745,6.387002182006839,-0.8978034341777885,13.671807798191466,2.744599373914525,10.029404990099152,-5.789599609375003,93.12101279404733,27.498436453646846,3.6424028080923163,1,-3.5250015258789062,-7.685001373291016,-6.595005035400391,-1.7500038146972656,3.9499969482421875,4,0.017511717193539056,-1.5906081506628367,85.33000183105469,-1.1513125533303217,85.19000244140625,1.6623301346042378,82.23999786376953,0.017511717193539056
6429,2017-01-30,84.37999725341797,87.06999969482422,83.77999877929688,87.06999969482422,1805700.0,-0.034222334888057815,1.4460951149229686,-1.5371442522321428,54.76189907103901,70.54548143160449,-1.6439723255967778,-3.7376103114397665,-3.5572359174156816,0.05473721323551217,16.604936926619885,3.5900039672851562,4.284910143419722,2.8999969482421903,-3.841289096995453,9.641282993479834,-0.4706460743766314,6.270639970861012,-1.9134500427246053,52.03796038105506,-9.75110475378326,3.3706430226188195,1,-0.39499664306640625,-4.694995880126953,-3.622499465942383,1.2400016784667969,7.8000030517578125,0,0.07395124077123993,1.3880677461720072,87.37000274658203,-1.5906081506628367,85.33000183105469,-1.1513125533303217,85.19000244140625,0.07395124077123993
6430,2017-01-31,85.87000274658203,85.94999694824219,82.66000366210938,83.7699966430664,2418400.0,0.017658278521734738,1.9115055600191748,-0.7806707054205523,58.458009771600906,68.87653458595612,-2.7454567264445444,-4.4973396954471525,-5.299598982642209,-1.6051996958311605,16.51263163720589,3.2899932861328125,3.954255425475111,3.7800022125244084,-2.1440333219572523,9.704037747006069,0.817984445283571,6.742019979765246,2.0400009155273438,63.309370287378165,5.134977407316946,2.962017767240832,1,-1.8850021362304688,-6.185001373291016,-6.07750129699707,-0.7000007629394531,7.6999969482421875,1,0.05170600524044433,1.4460951149229686,84.37999725341797,1.3880677461720072,87.37000274658203,-1.5906081506628367,85.33000183105469,0.05170600524044433
6431,2017-02-01,86.23999786376953,86.43000030517578,84.33000183105469,85.9800033569336,1754700.0,0.004308781941924744,5.5625014901175405,0.12380654818130295,62.86567607428805,68.19346724530747,-2.8298676759429497,-4.188151898620873,-5.946388907432592,-2.1720037123584746,16.46304113721536,2.0999984741210938,3.4825244300941876,3.5824974060058565,-1.5604850157443195,8.725479827756033,1.0110061951307614,6.153988616880952,1.5650057983398398,68.19036574590773,10.149795570800578,2.571491210875089,2,-2.2549972534179688,-6.304996490478516,-7.519998550415039,-1.5449981689453125,7.7400054931640625,2,0.04232376642268343,1.9115055600191748,85.87000274658203,1.4460951149229686,84.37999725341797,1.3880677461720072,87.37000274658203,0.04232376642268343
6432,2017-02-02,86.72000122070312,86.9000015258789,85.16000366210938,85.98999786376953,1290800.0,0.0055659017720737225,2.1926450104641315,2.8077645401725455,62.909972175666354,67.35383679065714,-2.6809871590881187,-4.1176735986908,-6.6465777362983545,-2.790062109337768,17.673357735214463,1.7399978637695312,3.387861113754653,3.579000854492193,-1.1454755234157261,8.303477232400112,1.2167626655382406,5.941239043446146,0.9821024414062407,83.88431054811882,25.50002019407151,2.3622381889539583,2,-2.7350006103515625,-6.149997711181641,-8.165000915527344,-2.0250015258789062,6.229995727539077,3,0.040013851151500024,5.5625014901175405,86.23999786376953,1.9115055600191748,85.87000274658203,1.4460951149229686,84.37999725341797,0.040013851151500024
6433,2017-02-03,86.7300033569336,87.2699966430664,85.7699966430664,87.0999984741211,1226800.0,0.00011533828516685496,3.225402965828498,-0.5068402955592948,61.125021517287024,65.93741679474981,-2.0682102419003456,-3.7140151914554735,-6.868616096662009,-3.0062053722454607,19.084911638889082,1.5,3.227909590757818,3.205502700805667,-1.366911726928123,7.777917128539457,0.919295486938779,5.491709914672555,0.8712583051757719,88.28646185876165,30.491496210246936,2.286207213866893,2,-2.5,-6.159999847412109,-8.40500259399414,-2.035003662109375,6.009994506835923,4,0.04819555105945472,2.1926450104641315,86.72000122070312,5.5625014901175405,86.23999786376953,1.9115055600191748,85.87000274658203,0.04819555105945472
6434,2017-02-06,87.41999816894531,87.9800033569336,85.7300033569336,86.22000122070312,1423800.0,0.007955664537127705,-1.0642271187389758,-3.2432777961068955,69.47577374859132,65.51863452247181,-2.027700046858911,-3.9753981022343368,-7.675122788524021,-3.8590668316583248,20.614999815602797,2.25,3.2884240908452114,3.493997573852539,-0.9584383342549074,7.946433481959986,1.2677796197988158,5.720215527906262,-4.7599945068359375,89.47358608811378,27.20112856522352,2.226217954053722,2,-2.2549972534179688,-6.814994812011719,-9.33749771118164,-2.7249984741210938,7.150001525878906,0,0.04461223527300784,3.225402965828498,86.7300033569336,2.1926450104641315,86.72000122070312,5.5625014901175405,86.23999786376953,0.04461223527300784
6435,2017-02-07,86.83999633789062,88.12000274658203,86.06999969482422,87.29000091552734,1285200.0,-0.0066346584672055675,-1.0603067863345512,-0.37500476838370866,64.7138951124582,64.4292777005026,-0.8119539666964073,-3.248488495475911,-7.257525942213505,-3.3647270662645212,21.065688577006696,2.0500030517578125,3.2932592013676185,2.7149959564208928,-1.8899871139425244,7.31997902678431,0.4125044212391913,5.017487491602594,-4.073592681884762,66.22675199239879,2.183366274103065,2.302491535181707,2,-1.4499931335449219,-6.1649932861328125,-8.94749641418457,-2.1449966430664062,5.5200042724609375,1,0.06149244809393406,-1.0642271187389758,87.41999816894531,3.225402965828498,86.7300033569336,2.1926450104641315,86.72000122070312,0.06149244809393406
6436,2017-02-08,87.72000122070312,87.80000305175781,85.79000091552734,86.2699966430664,1310100.0,0.010133635650886541,1.4968842849493194,-3.22219961683875,74.40857204111009,64.77654809996105,-1.4475643272960355,-3.9539605281975128,-8.306920831029828,-4.373728522457782,21.490043399783584,2.0100021362304688,3.2983041423979813,3.3555007934570256,-1.4802580820625906,8.191259668976642,0.9376213556972175,5.773380231216834,-4.739453601074217,86.48643075677947,16.70921620909266,2.417879437759809,2,-2.329998016357422,-6.990001678466797,-10.37750244140625,-3.0250015258789062,4.1999969482421875,2,0.06668944816134381,-1.0603067863345512,86.83999633789062,-1.0642271187389758,87.41999816894531,3.225402965828498,86.7300033569336,0.06668944816134381
6437,2017-02-09,89.2699966430664,89.41999816894531,87.69999694824219,88.08999633789062,1520000.0,0.017669806210598438,1.3243207019027048,0.8137907447844045,76.26326266001935,64.99800913022892,-2.6595802082766795,-5.192067024182535,-9.983740798202135,-6.038789790870425,21.60810972643627,1.720001220703125,3.3353464456794626,4.538496398925787,-0.6224909301634796,9.699483728015053,1.9580027343811537,7.11899006347042,-6.083870818359372,95.93491228251543,20.77990913864508,2.5804936645446306,2,-3.2299957275390625,-7.124996185302734,-12.327497482299805,-4.5749969482421875,2.040000915527358,3,0.05276136317893565,1.4968842849493194,87.72000122070312,-1.0603067863345512,86.83999633789062,-1.0642271187389758,87.41999816894531,0.05276136317893565
6438,2017-02-10,88.1500015258789,89.63999938964844,87.88999938964844,89.20999908447266,1633800.0,-0.012546153907293633,-1.2151873062474046,-0.8983027834351663,70.9237382413707,66.79376903804355,-1.583867259619609,-3.8139653523034553,-8.96590211294236,-5.018389090976484,21.7548738786586,1.75,3.09453866854777,3.1305011749267635,-2.122360642237041,8.383362992090568,0.5040702663448684,5.756932083508659,-4.589843360517577,61.89259908954499,-15.470701593042335,2.6264309085818995,2,-2.0,-5.255001068115234,-10.897502899169922,-3.4550018310546875,1.3499984741210938,4,0.05445258467697389,1.3243207019027048,89.2699966430664,1.4968842849493194,87.72000122070312,-1.0603067863345512,86.83999633789062,0.05445258467697389
6439,2017-02-13,87.72000122070312,88.63999938964844,87.25,88.38999938964844,1123500.0,-0.004878052158054036,1.3760710512930865,0.6320752000921287,67.4300263097484,67.79065976450438,-0.7043310960952027,-3.189120375334028,-8.514919894382246,-4.698360614910001,21.349500336701194,1.3899993896484375,2.9531042081322596,2.473000717163089,-2.8364063717739043,7.782407806100082,-0.18170282730541487,5.127704261631592,-3.673455757398827,50.12989792460571,-26.082147717369104,2.6547035444684988,2,-0.7350006103515625,-4.355003356933594,-10.212501525878906,-3.0250015258789062,2.3199996948242188,0,0.05722750311455305,-1.2151873062474046,88.1500015258789,1.3243207019027048,89.2699966430664,1.4968842849493194,87.72000122070312,0.05722750311455305
6440,2017-02-14,88.91000366210938,89.26000213623047,87.33999633789062,87.88999938964844,2321600.0,0.013565919115894776,1.2325632973155196,-1.5223985970985447,63.323780199216735,67.84156022282978,-1.5843743307131888,-4.004785856107276,-9.547498137983965,-5.99460722049011,21.781978691609183,1.9200057983398438,2.577679935709824,3.2950031280517607,-1.9554181844313945,8.545424440534916,0.6697924718101831,5.920213784293338,-4.415981884697544,81.03906449714343,6.574473000017761,2.625210656241576,2,-1.5100021362304688,-5.545005798339844,-11.402503967285156,-4.215003967285156,0.1399993896484375,1,0.06365983353487303,1.3760710512930865,87.72000122070312,-1.2151873062474046,88.1500015258789,1.3243207019027048,89.2699966430664,0.06365983353487303
6441,2017-02-15,89.37000274658203,89.45999908447266,88.33999633789062,88.69000244140625,1329800.0,0.005173760718994336,1.6046788087401638,0.6666641734109234,64.14565512053423,67.97885832781512,-1.7362789079724763,-4.137414444116246,-9.766690082053856,-6.564044401984262,22.173852964881007,1.1200027465820312,2.847322149362469,3.412501907348627,-1.8813426244616238,8.706346439158878,0.7655796414434946,6.05942417325376,-4.4643027601912735,88.70306644278591,12.761303217305255,2.646922265905128,2,-1.6850013732910156,-4.660003662109375,-11.387500762939453,-4.6750030517578125,0.6100006103515625,2,0.03345639221079555,1.2325632973155196,88.91000366210938,1.3760710512930865,87.72000122070312,-1.2151873062474046,88.1500015258789,0.03345639221079555
6442,2017-02-16,87.69999694824219,89.94000244140625,87.05000305175781,89.62000274658203,1322200.0,-0.018686424381963107,1.2578074475852716,-2.8235366715659325,51.186175175363495,66.87454206760138,0.09762455498854195,-2.0370794144019726,-7.871929829450394,-4.990507600782635,22.758272345387475,2.8899993896484375,2.901296634069169,1.4029964447021541,-3.373516633810027,6.179509523214335,-0.9852600945539365,3.7912529839582447,-2.415553009590809,22.49114303665806,-49.15933751893871,2.388256539256087,2,0.13500595092773438,-2.839996337890625,-9.71749496459961,-3.0049972534179688,3.100006103515611,3,0.04811860168243376,1.6046788087401638,89.37000274658203,1.2325632973155196,88.91000366210938,1.3760710512930865,87.72000122070312,0.04811860168243376
6443,2017-02-17,88.33000183105469,88.9800033569336,86.9000015258789,87.69000244140625,1429000.0,0.007183636313970565,1.1443290860468776,-0.33333200878967173,67.09957110291879,66.61051955141555,-0.31464050937530885,-2.2334327606205022,-8.348077043636266,-5.676934335849296,23.34516832622397,2.0800018310546875,2.869630717246551,1.6850013732910156,-2.565257437070187,5.935260183652218,-0.4401280318895857,3.810130778471617,-2.5800020421278163,47.03946955646629,-25.972725988638558,2.1251294051806,2,-0.4650001525878906,-3.470001220703125,-9.47249984741211,-3.6350021362304688,1.339996337890625,4,0.03373707308688623,1.2578074475852716,87.69999694824219,1.6046788087401638,89.37000274658203,1.2325632973155196,88.91000366210938,0.03373707308688623
6444,2017-02-21,86.55000305175781,89.0,86.01000213623047,88.33999633789062,1665300.0,-0.020151689600339973,-1.0836257496491004,-2.7968671768829125,52.87162194816267,65.29471142204937,1.4851508610260566,-0.05041091645816209,-6.3414658477557,-3.9775335833365375,24.132460062199648,2.9899978637695312,2.7628861203304496,-0.35249748229981037,-3.815997680603857,3.1110027160042364,-2.0842475814518338,1.379252616852213,3.3899993896484375,13.740480244140606,-57.9999037838843,1.7317500991520247,2,1.3149986267089844,-1.69000244140625,-7.692501068115234,-1.8550033569335938,21.45999908447267,1,0.034084307847777495,1.1443290860468776,88.33000183105469,1.2578074475852716,87.69999694824219,1.6046788087401638,89.37000274658203,0.034084307847777495
6445,2017-02-22,85.79000091552734,87.33000183105469,85.72000122070312,86.55000305175781,1263200.0,-0.008781075787784531,-2.577773068282965,0.4245837915249469,48.16027578084256,62.37823405979743,2.325051980875841,1.0426417930275704,-5.4202624283183525,-3.298896192352089,24.632132664435215,1.6100006103515625,2.684636762109392,-1.2899997711181612,-4.037201519874571,1.457201977638249,-2.663600645496359,0.08360110326003678,4.071401519775392,1.6587600610351385,-67.61712787471393,1.3736008743782038,2,2.0400009155273438,-0.9300003051757812,-6.905000686645508,-1.095001220703125,21.5,2,0.04953957284817778,-1.0836257496491004,86.55000305175781,1.1443290860468776,88.33000183105469,1.2578074475852716,87.69999694824219,0.04953957284817778
6446,2017-02-23,85.7300033569336,86.62999725341797,84.38999938964844,86.19999694824219,890800.0,-0.0006993537469807132,2.3684325254553276,0.6184108818952969,45.80864763388742,58.99438794578277,2.316709462648646,1.2070555098594298,-5.1787061871495155,-3.2601245002238954,24.04691747753824,2.2399978637695312,2.403564940775439,-1.376997375488287,-4.055749137176122,1.3017543861995478,-2.7163732563322043,-0.03762149464436959,3.965743029785159,24.14420235067702,-41.49580848332778,1.3393758808439153,2,1.43499755859375,-0.7300033569335938,-6.462501525878906,-1.035003662109375,23.6199951171875,3,0.03872622844771767,-2.577773068282965,85.79000091552734,-1.0836257496491004,86.55000305175781,1.1443290860468776,88.33000183105469,0.03872622844771767
6447,2017-02-24,86.06999969482422,86.11000061035156,84.62000274658203,85.7300033569336,1406800.0,0.003965896705673266,6.095258855585831,-0.7234063276139149,47.28169812482796,56.36749459950025,1.6484052927674213,0.9753470243911551,-5.310429453194388,-3.654872515708419,22.87397742599572,1.4899978637695312,2.2619679169118854,-1.0740009307861271,-3.668525264765023,1.5205234031927688,-2.371263097775568,0.22326123620331373,3.307401872070315,36.44251806395451,-25.245085365486332,1.2972621669894455,2,1.095001220703125,-1.0699996948242188,-6.4824981689453125,-1.375,21.379997253417983,4,0.04542818259524761,2.3684325254553276,85.7300033569336,-2.577773068282965,85.79000091552734,-1.0836257496491004,86.55000305175781,0.04542818259524761
6448,2017-02-27,88.9000015258789,88.94999694824219,85.83999633789062,86.19000244140625,2073700.0,0.03288023517008187,1.2135314991949737,7.970671393950274,55.182082257444925,55.006611927022085,-1.1890637289810684,-1.8278698606248014,-7.91174281505684,-6.517019378386678,22.055015561546355,3.1100006103515625,1.9629675266555466,1.6795009613037166,-1.0307257084930228,4.389727631100456,0.324387626405354,3.0346142962020792,0.1781559103808661,97.83083598955386,38.01974255888324,1.3551133348983686,2,-1.7350006103515625,-3.9000015258789062,-9.07750129699707,-4.2050018310546875,23.389999389648438,0,0.02137234525609988,6.095258855585831,86.06999969482422,2.3684325254553276,85.7300033569336,-2.577773068282965,85.79000091552734,0.02137234525609988
6449,2017-02-28,90.62000274658205,91.9499969482422,88.79000091552734,89.16999816894531,2401900.0,0.019347594951417912,-1.8597261011706594,0.5350572204783206,62.256825510073355,54.88806140600615,-2.742882607585585,-3.2215886003798175,-9.434125652996286,-8.253582361351292,22.112905537214,3.159996032714858,1.5069533593712947,3.0875019073486527,0.3180602590811219,5.8569435556161835,1.7027810832148873,4.472222731482418,-6.230003356933608,82.4074784237424,22.44096551422755,1.384720824133769,2,-2.450004577636733,-4.615005493164077,-10.79750251770021,-5.925003051757827,23.489997863769517,1,-0.010483387208599093,1.2135314991949737,88.9000015258789,6.095258855585831,86.06999969482422,2.3684325254553276,85.7300033569336,-0.010483387208599093
6450,2017-03-01,90.30999755859376,92.26000213623048,89.83000183105469,91.8000030517578,2089400.0,-0.003420935539532155,1.0165946993199915,-1.0275867512035692,58.72052280597203,54.28526892661035,-2.473521167243149,-2.700342980341759,-8.884765407002007,-7.981749385480057,22.675121491542747,2.4300003051757955,1.1833686704885622,2.555496978759777,-0.36075490107201347,5.4717488585915675,1.0973710388438889,4.013622918675665,-5.768798217773451,75.22231388694739,17.84161612213245,1.4581259399158928,3,-1.984996795654311,-3.9049949645996236,-9.814996719360366,-5.6149978637695455,23.95000457763672,2,0.19599164052853424,-1.8597261011706594,90.62000274658205,1.2135314991949737,88.9000015258789,6.095258855585831,86.06999969482422,0.19599164052853424
6451,2017-03-02,89.88999938964844,91.05999755859376,89.56999969482422,89.94000244140625,1060900.0,-0.00465062761930457,-3.3188191065900456,0.033558971418038715,52.2594837705867,54.40452543719072,-2.2037525958149615,-2.1005727266241934,-8.217298132405546,-7.559801560306056,23.08057037947509,1.4899978637695455,0.9546178634026603,1.9529987335205021,-1.0204630097666012,4.9264604768076055,0.46626786187695757,3.4397296051640467,-5.040047937011721,68.97901916336279,15.794597954293906,1.4867308716435494,3,-1.5649986267089844,-2.5849990844726562,-9.394998550415039,-5.194999694824219,25.989997863769517,3,0.19356993707892567,1.0165946993199915,90.30999755859376,-1.8597261011706594,90.62000274658205,1.2135314991949737,88.9000015258789,0.19356993707892567
6452,2017-03-03,90.19000244140624,90.38999938964844,88.94999694824219,89.54000091552734,1422600.0,0.003337446365500263,1.7428737511353316,-12.999237107109877,57.90697000468994,53.38312531516529,-2.3617691760224915,-2.2422438436456247,-8.245124779416685,-7.8679063153745545,23.251748245191834,1.44000244140625,0.7468487733027303,2.079501724243144,-0.9980875238302218,5.15709097231651,0.5407071002064612,3.618296348279827,-5.043648961425774,67.7570432201241,15.026665063486263,1.538794624036681,3,-1.8650016784667827,-2.729999542236314,-9.570001602172837,-5.495002746582017,23.86999511718753,4,0.21244035385366056,-3.3188191065900456,89.88999938964844,1.0165946993199915,90.30999755859376,-1.8597261011706594,90.62000274658205,0.21244035385366056
6453,2017-03-06,90.91000366210938,91.68000030517578,88.87000274658203,89.75,1587700.0,0.007983160009014334,1.0814820256913087,1.7846168292311153,62.09248734123764,54.407665914395835,-2.9919451696881794,-2.7753258860211645,-8.683484719701795,-8.59637562147762,23.467979240302515,2.80999755859375,0.49118119381461156,2.590502929687503,-0.6554731267120815,5.836478986087087,0.9675149014877036,4.213490957887302,-5.479104235878907,61.095158524251104,7.703884965757027,1.6229880281997924,3,-2.585002899169922,-3.450000762939453,-9.145002365112305,-6.215003967285156,23.31999969482422,0,0.18193809943741734,1.7428737511353316,90.19000244140624,-3.3188191065900456,89.88999938964844,1.0165946993199915,90.30999755859376,0.18193809943741734
6454,2017-03-07,91.31999969482422,91.6999969482422,89.7699966430664,90.13999938964844,1960700.0,0.004509911079078721,-1.0104109131801515,1.0172384309805056,59.709886542829985,55.690955999061096,-2.966075691559894,-3.033702179906271,-8.677474704268974,-8.943563524730962,23.490616920162267,1.9300003051757955,0.6010433360766569,2.8054988861083956,-0.6731911643953197,6.284188936612111,1.0661538608565309,4.54484391136026,-5.615936160193755,72.27130942039066,21.452912479844173,1.7393450252518612,3,-2.9949989318847656,-3.859996795654297,-9.554998397827148,-7.965000152587891,23.540000915527344,1,0.22963207720960654,1.0814820256913087,90.91000366210938,1.7428737511353316,90.19000244140624,-3.3188191065900456,89.88999938964844,0.22963207720960654
6455,2017-03-08,92.18000030517578,93.4000015258789,91.11000061035156,91.11000061035156,1763100.0,0.009417439917055903,-3.2803767638523462,0.9067791678789642,60.96797325128613,57.375325512105405,-3.1562455341210125,-3.660823080497707,-9.0842007874449,-9.711007074810567,23.65148569775906,2.2900009155273438,0.46968811982030445,3.3984992980957003,-0.3484219766999246,7.145420572891325,1.5250386606978878,5.271959935493513,-6.21369922648131,73.06839846671022,25.925073799827103,1.8734606373978124,3,-3.1699981689453125,-4.149997711181641,-10.344999313354492,-9.110000610351562,21.620002746582017,2,0.23790410319563038,-1.0104109131801515,91.31999969482422,1.0814820256913087,90.91000366210938,1.7428737511353316,90.19000244140624,0.23790410319563038
6456,2017-03-09,93.56999969482422,93.5999984741211,91.95999908447266,92.4499969482422,1217100.0,0.01507918621226545,1.7796592635696504,1.0467318374011432,73.42378190050368,60.280001487180485,-3.707021897108362,-4.8381377691606815,-10.069253065563146,-11.005973435619609,23.986214537856473,1.6399993896484375,0.7275172129166378,4.495998764038092,0.2217415687033224,8.77025595937286,2.358870166370707,6.633127361705476,-7.157676589298688,99.3657757633434,47.0756755394765,2.137128597667384,3,-3.8500022888183594,-4.604999542236328,-11.73499870300293,-10.5,21.239997863769545,3,0.22111790647521734,-3.2803767638523462,92.18000030517578,-1.0104109131801515,91.31999969482422,1.0814820256913087,90.91000366210938,0.22111790647521734
6457,2017-03-10,93.9800033569336,94.22000122070312,92.9499969482422,94.1500015258789,1533700.0,0.004381785438138275,7.193640480409438,-0.151783707195457,72.94881862191248,62.254083305454664,-3.2150964488970857,-5.140756469144492,-10.089565733530861,-11.296358908299823,23.910636131100194,1.2700042724609233,1.1666395315997278,4.670502090454107,-0.13520266733192443,9.476206848240139,2.2676497115610914,7.073354469347123,-6.992666221920416,95.51405734169002,40.80168672445886,2.402852378893014,3,-2.4750022888183594,-4.6750030517578125,-12.020002365112305,-11.72000503540039,20.669998168945312,4,0.23302823062592104,1.7796592635696504,93.56999969482422,-3.2803767638523462,92.18000030517578,-1.0104109131801515,91.31999969482422,0.23302823062592104
6458,2017-03-13,92.9499969482422,94.23999786376952,92.93000030517578,94.23999786376952,897600.0,-0.010959846476909063,1.0310025253869628,7.588322412709643,77.68160380782925,63.96794756076088,-1.7323587445891206,-3.9344286457752986,-8.654459561610267,-10.171787584990184,23.762391072102158,1.3099975585937358,1.6735379227652345,3.400495910644551,-1.6353140205127659,8.436305841801868,0.8825909450658997,5.9184008762232025,-5.239393404660035,71.14092699678494,10.78133177507872,2.517904965578656,3,-1.3949966430664205,-3.6349983215332173,-10.672494888305678,-11.01999664306642,21.680000305175753,0,0.22711136421130118,7.193640480409438,93.9800033569336,1.7796592635696504,93.56999969482422,-3.2803767638523462,92.18000030517578,0.22711136421130118
6459,2017-03-14,92.73999786376952,93.08999633789062,92.16000366210938,92.5999984741211,695200.0,-0.0022592694068577224,1.2142779291553134,-0.10852658161966929,81.56217431314703,66.50590883933587,-1.3298627779897032,-3.5089675129947437,-8.02861315065492,-9.90676384987917,23.781593085485035,0.92999267578125,2.186515112233792,2.9394969940185405,-2.211471131663245,8.090465119700326,0.36401293117764055,5.51498105685944,-4.245867001764864,52.0766352634335,-15.059330420811762,2.575484062840894,3,-1.1849975585937358,-3.4249992370605327,-10.339994430541978,-11.269996643066392,24.520004272460966,1,0.2317231613993762,1.0310025253869628,92.9499969482422,7.193640480409438,93.9800033569336,1.7796592635696504,93.56999969482422,0.2317231613993762
6460,2017-03-15,94.56999969482422,95.0,93.12999725341795,93.20999908447266,1031400.0,0.01973260592201953,-1.4605230136023417,9.714332425069106,84.58523719749587,70.09765922010355,-2.7848967152327333,-5.157629504357942,-9.388105666048432,-11.652498203600814,23.809133320169135,2.260002136230483,2.4450974252962396,4.486499023437503,-1.0648422277147915,10.037840274589797,1.7108283978613485,7.262169649013657,-5.386364792607779,85.8552573790528,12.73249328805494,2.775670625576148,3,-2.634998321533203,-4.875,-11.68499755859375,-13.584999084472656,22.129997253417983,2,0.21455007910545443,1.2142779291553134,92.73999786376952,1.0310025253869628,92.9499969482422,7.193640480409438,93.9800033569336,0.21455007910545443
6461,2017-03-16,92.36000061035156,94.86000061035156,91.6999969482422,94.37999725341795,1449700.0,-0.023368923459916258,1.120805437857618,-1.4852909827328824,71.46755532085855,71.60439092190006,-0.20973812140996984,-2.8587094600112266,-6.762907068616954,-9.3876313122191,23.466920963019774,3.160003662109361,2.3999586751860704,2.12700004577637,-3.5039103103538167,7.757910401906557,-0.6884551322887233,4.942455223841463,-2.362074594445417,20.000092477423603,-55.376367744410956,2.8154551780650934,3,-0.4249992370605469,-2.6650009155273438,-9.327497482299805,-11.755001068115234,25.300003051757812,3,0.23213514832960347,-1.4605230136023417,94.56999969482422,1.2142779291553134,92.73999786376952,1.0310025253869628,92.9499969482422,0.23213514832960347
6462,2017-03-17,91.91999816894531,93.5,91.76000213623048,92.97000122070312,2501000.0,-0.004763993487424623,-1.540151920163981,0.5198043548052083,62.3164451801399,71.62927512622254,0.5604037213089015,-2.1990936942541595,-5.9738914941735,-8.860273649928786,23.843741178168045,1.739997863769517,2.450777624154,1.4759975433349553,-4.070901114394687,7.022896201064597,-1.2974517855298586,4.249446872199769,-1.2217817952660255,6.666697492474248,-63.1484367866362,2.773449328864818,3,0.4650001525878906,-2.2249984741210938,-8.859996795654297,-12.129997253417969,25.349998474121094,4,0.24902088604894823,1.120805437857618,92.36000061035156,-1.4605230136023417,94.56999969482422,1.2142779291553134,92.73999786376952,0.24902088604894823
6463,2017-03-20,91.30999755859376,92.61000061035156,91.2300033569336,92.0,1382500.0,-0.006636212168220412,-2.2470873350686653,0.6571432723467814,53.09414248129432,70.89419245271857,1.378024321017861,-1.4275854052820023,-5.079568160746632,-8.133164802613052,24.21118792135718,1.3799972534179688,2.65727146216409,0.7169971466064595,-4.750328640064339,6.184322933277258,-2.016665746728947,3.450660039941866,3.690002441406236,2.1218640023802644,-63.369883123054564,2.733662893335401,3,1.745002746582017,-1.6149978637695455,-7.217496871948256,-10.86999893188478,25.02999877929686,0,0.25561279806527026,-1.540151920163981,91.91999816894531,1.120805437857618,92.36000061035156,-1.4605230136023417,94.56999969482422,0.25561279806527026
6464,2017-03-21,89.5,91.83000183105469,89.44000244140625,91.80999755859376,1711800.0,-0.01982255620401574,1.0340367508603336,3.3478107032287494,46.79843093925313,69.31979886249268,3.24382844204537,0.6479720770896478,-3.0110566632084215,-6.215075737414395,24.737369391962886,2.3899993896484375,2.7258379335542315,-1.2405002593994112,-6.3990198679208845,3.918019349122062,-3.8197600636601408,1.3387595448613183,5.42460006713867,1.0790932542949667,-60.57182752500551,2.5792598042607366,3,2.720001220703125,0.19499969482421875,-4.977499008178711,-8.950000762939453,27.919998168945312,1,0.2807820922169604,-2.2470873350686653,91.30999755859376,-1.540151920163981,91.91999816894531,1.120805437857618,92.36000061035156,0.2807820922169604
6465,2017-03-22,90.04000091552734,90.25,89.05999755859375,89.94999694824219,1336700.0,0.006033529782428326,3.6666566936436937,-0.03896279757972867,50.58731944430338,66.78241414513711,2.646671087727924,0.466619662036976,-3.3928044101300685,-6.64274770103269,25.379888678721546,1.19000244140625,2.689175650821312,-0.9129993438720732,-5.535123990821745,3.709125303077599,-3.2240616673469162,1.39806297960277,4.665215246582022,16.896600711901062,-42.01690167079883,2.3110623234748386,3,1.9899978637695312,-0.345001220703125,-4.865001678466797,-9.490001678466797,28.260002136230455,2,0.30231009489038185,1.0340367508603336,89.5,-2.2470873350686653,91.30999755859376,-1.540151920163981,91.91999816894531,0.30231009489038185
6466,2017-03-23,89.05000305175781,90.75,88.94000244140625,90.0,1043600.0,-0.010995089445837714,-2.0940177628232717,-10.555056370263626,45.76523469162191,63.76201593066037,3.2721860718405793,1.8109446080740526,-2.2550510465482603,-5.4992115282418865,26.82299917832878,1.80999755859375,2.6467547166654697,-2.0689971923828097,-6.102273359135566,1.9642789743699467,-4.085635275759188,-0.05235910900643148,5.316499994140614,2.412295378190628,-53.09476219890333,2.0166380833763755,3,2.9199981689453125,0.6449966430664062,-3.6675033569335938,-8.500003814697266,31.569999694824233,3,0.3104996400776494,3.6666566936436937,90.04000091552734,1.0340367508603336,89.5,-2.2470873350686653,91.30999755859376,0.3104996400776494
6467,2017-03-24,89.9800033569336,90.4800033569336,89.12000274658203,89.73999786376953,1064400.0,0.010443574096625774,1.1935396542176828,-0.2526381727942948,46.5983909630502,60.30832561457381,1.916674941507182,1.2531404480515107,-2.9912048476854523,-6.296489793240198,28.344097162532062,1.4300003051757812,2.5320487870626778,-1.3344970703124943,-4.653033683667303,1.9840395430423143,-2.9937653769898986,0.32477123636491,3.952379640605457,28.337913744142824,-25.369156880446127,1.6592683066774063,3,1.9899978637695312,-0.285003662109375,-3.782503128051758,-9.430004119873047,28.48999786376953,4,0.307623908340773,-2.0940177628232717,89.05000305175781,3.6666566936436937,90.04000091552734,1.0340367508603336,89.5,0.307623908340773
6468,2017-03-27,90.8000030517578,91.48999786376952,88.9000015258789,89.27999877929688,1383200.0,0.009113132520915945,-1.2719278285660622,6.333206179668069,48.15342225256634,56.59624205228707,0.8488968252027149,0.6142767794797805,-3.6186622895760223,-6.950188254005511,28.902845926505915,2.589996337890611,2.124564312988227,-0.6094974517822465,-3.740485433473495,2.521490529909002,-2.1749914426278707,0.9559965390633778,2.732989501290632,64.84646170591112,12.930481840776089,1.5654939908456227,3,1.1499977111816548,-1.1050033569335795,-4.452501296997056,-10.100002288818345,28.25,0,0.2915197434103629,1.1935396542176828,89.9800033569336,-2.0940177628232717,89.05000305175781,3.6666566936436937,90.04000091552734,0.2915197434103629
6469,2017-03-28,89.66999816894531,90.76000213623048,89.22000122070312,90.30999755859376,1561400.0,-0.012444987277900887,-1.0000099083478016,-0.4210510465291505,41.254356326941846,51.78169973333661,1.6736253703620463,1.7596802132102027,-2.3304216442430743,-5.691018324246187,28.522357969005075,1.5800018310546733,1.6384821891393528,-1.6920021057128878,-4.901268081833123,1.5172638704073478,-3.2966350937730056,-0.08736911765277,3.3996952813861583,29.729642154379267,-18.704732165480717,1.604632988060115,3,2.210002899169922,0.02500152587890625,-3.307497024536133,-8.96999740600586,26.720001220703125,1,0.2974238732412702,-1.2719278285660622,90.8000030517578,1.1935396542176828,89.9800033569336,-2.0940177628232717,89.05000305175781,0.2974238732412702
6470,2017-03-29,108.01000213623048,111.87999725341795,106.02999877929688,106.02999877929688,13681500.0,0.2045277611440468,-4.90907934942181,-3.093758195646426,73.06708305748904,51.95942503740667,-16.27043408189239,-16.006979777273386,-20.243589647147033,-23.79581580885025,29.408966204907816,22.209999084472642,1.6202514079519403,15.763001632690447,7.693476874402862,23.832526390978032,11.728239253546661,19.797764011834232,-19.110000610351577,83.15928704656068,39.46680995714697,4.034762379143792,3,-7.6200027465820455,-9.87500381469728,-21.647500991821303,-27.31000137329103,6.829994201660142,2,0.0871215243644401,-1.0000099083478016,89.66999816894531,-1.2719278285660622,90.8000030517578,1.1935396542176828,89.9800033569336,0.0871215243644401
6471,2017-03-30,107.29000091552734,109.7300033569336,106.5199966430664,107.87999725341795,3024400.0,-0.0066660606097851405,-2.0140839016562553,-0.2979774432323824,71.05344966243383,52.930203313217106,-14.762309854335584,-14.66864534128328,-19.127589083072763,-22.837457237651122,30.488099113421885,3.2100067138671875,1.5975398484457344,14.17300033569336,3.7614152280401356,24.584585443346583,8.967207781866747,19.37879288951997,-18.06999969482422,80.02612188308636,41.11703713708989,5.2057925538266145,3,-6.900001525878906,-9.15500259399414,-20.94499969482422,-26.59000015258789,7.7699966430664205,3,0.1026190888459304,-4.90907934942181,108.01000213623048,-1.0000099083478016,89.66999816894531,-1.2719278285660622,90.8000030517578,0.1026190888459304
6472,2017-03-31,109.3499984741211,109.48999786376952,106.54000091552734,107.88999938964844,2849200.0,0.019200275338012718,2.39080525288847,-2.474590079139355,75.12254595458683,55.3778036991385,-15.745677471904784,-16.042113133272323,-20.70758247137543,-24.66497703481828,31.97213035744803,2.9499969482421733,1.3966709367953456,15.274998092651373,2.6968811196078377,27.853115065694908,8.985939606129605,21.56405657917314,-19.67679733276367,88.9904297229049,51.92122628753701,6.289058486521766,3,-8.959999084472656,-11.099998474121094,-23.267498016357422,-28.64999771118164,7.279998779296861,4,0.10306359789413366,-2.0140839016562553,107.29000091552734,-4.90907934942181,108.01000213623048,-1.0000099083478016,89.66999816894531,0.10306359789413366
6473,2017-04-03,107.4499969482422,110.48999786376952,107.30999755859376,109.01000213623048,2040800.0,-0.01737541428798972,-2.456514618137157,-1.0684973741279753,71.4244028994803,58.11402280583041,-12.645231054091582,-13.533301914199086,-18.3545877269558,-22.609206091212883,33.15528031668992,3.180000305175753,1.5068307143898494,12.54799690246584,-1.267994109655092,26.363987914586772,5.640001396405381,19.4559924085263,-17.33265988464356,80.45012762235243,43.40882371846156,6.907995506060463,4,-7.059997558593764,-8.590000152587905,-21.36749649047853,-26.74999618530275,7.900001525878892,0,0.10255937259606607,2.39080525288847,109.3499984741211,-2.0140839016562553,107.29000091552734,-4.90907934942181,108.01000213623048,0.10255937259606607
6474,2017-04-04,112.29000091552734,112.69000244140624,107.23999786376952,107.23999786376952,2913800.0,0.04504424480920677,-1.1584163501602807,-3.237170677791209,73.72789999652653,60.68519842274409,-15.547490106141836,-17.62539822723342,-22.676984566152754,-27.260042354116138,34.46051743368458,5.450004577636719,2.033424030004767,16.339500808715826,0.6168223406678095,32.06217927676384,8.478161574691825,24.200840042739827,-21.73741064813231,93.99397438541043,60.51958335525586,7.8613392340240065,4,-11.494998931884766,-11.549999237060547,-26.207500457763672,-31.59000015258789,3.0699996948242188,1,0.060201283116168236,-2.456514618137157,107.4499969482422,2.39080525288847,109.3499984741211,-2.0140839016562553,107.29000091552734,0.060201283116168236
6475,2017-04-05,114.11000061035156,116.86000061035156,111.22000122070312,112.3499984741211,4032600.0,0.016208029922391454,-1.8059721887460642,0.3485150638904742,79.43165468814269,64.42591175569085,-15.191663850046865,-18.67573316266639,-23.97463637538317,-29.036285758342387,35.43085527312142,5.6399993896484375,2.8901399331926427,17.063000488281247,-0.5032169735963663,34.62921795015886,8.27989175734244,25.846109219220054,-22.67191385599608,73.40426552348768,36.64641176207559,8.783108730938807,4,-11.229999542236328,-11.244998931884766,-27.022502899169922,-32.40500259399414,0.48999786376953125,2,0.01998070955307707,-1.1584163501602807,112.29000091552734,-2.456514618137157,107.4499969482422,2.39080525288847,109.3499984741211,0.01998070955307707
6476,2017-04-06,114.26000213623048,114.87999725341795,113.16999816894531,114.11000061035156,1959300.0,0.001314534441123394,1.4604449225804272,0.08522803625692763,80.46917224008406,68.1893318975835,-12.7280492722154,-18.125520938305698,-23.68487931779343,-29.180813101995923,36.39652463216046,1.709999084472642,4.106911745033912,16.178501892089855,-2.8975844158204893,35.2545882000002,6.640458738134683,25.716545046045027,-21.296600550515237,74.80621559102319,32.82752987743104,9.538043153955174,4,-11.380001068115249,-11.395000457763686,-26.895000457763686,-32.40000152587892,1.9700012207031108,3,0.005076091290184159,-1.8059721887460642,114.11000061035156,-1.1584163501602807,112.29000091552734,-2.456514618137157,107.4499969482422,0.005076091290184159
6477,2017-04-07,115.87999725341795,117.6500015258789,114.06999969482422,114.3499984741211,2108100.0,0.014178147093468318,-2.425845075563992,10.199888103350752,82.6121527912096,72.01807973521052,-11.496778282175413,-18.99456103394904,-24.84173778663508,-30.73220863994969,37.299389814179364,3.5800018310546875,5.414923131958574,16.703497314453116,-3.8391146722272254,37.24610930113346,6.432191321112953,26.97480330779328,-21.482799726224528,82.99708309514375,34.490613920934265,10.27130599334017,4,-12.444995880126939,-12.619995117187486,-28.064996719360337,-34.01999664306639,2.2099990844726705,4,-0.007076283347081325,1.4604449225804272,114.26000213623048,-1.8059721887460642,114.11000061035156,-1.1584163501602807,112.29000091552734,-0.007076283347081325
6478,2017-04-10,114.05999755859376,116.66000366210938,112.94000244140624,115.66000366210938,2116600.0,-0.01570590039663211,1.066663840969787,-1.0457564575645761,82.59022344321315,76.61095385924068,-6.7390526943756015,-16.350249995708154,-22.635966513077662,-28.8921366095243,38.095686214647564,3.720001220703139,7.003652958428191,13.827997589111348,-7.521043385179453,35.17703856340215,3.1534771019659473,24.50251807625675,-17.802575711505497,65.5139029359602,10.553452715626669,10.674520487145402,4,-2.2199974060058736,-10.799995422363295,-26.167495727539077,-32.1999969482422,0.31999969482419033,0,0.022531998508100504,-2.425845075563992,115.87999725341795,1.4604449225804272,114.26000213623048,-1.8059721887460642,114.11000061035156,0.022531998508100504
6479,2017-04-11,114.2300033569336,114.3499984741211,111.31999969482422,113.41999816894531,1794300.0,0.0014904944939393427,4.771451407811081,-0.5062513112971874,82.4175745527165,77.64989735871038,-3.4183230879779103,-15.629038873582104,-22.31387991501191,-29.01916238651569,39.21484905090366,3.029998779296875,8.70106980453619,12.923503112792972,-8.993495103960214,34.84050132954616,1.965004004416386,23.882002221169557,-16.261175135542075,46.81185059676575,-12.427915059169834,10.958499108376593,4,-2.1450042724609375,-10.955001831054688,-26.337501525878906,-32.37000274658203,3.6999969482421875,1,0.00980473679658278,1.066663840969787,114.05999755859376,-2.425845075563992,115.87999725341795,1.4604449225804272,114.26000213623048,0.00980473679658278
6480,2017-04-12,114.86000061035156,115.8000030517578,113.69000244140624,114.2300033569336,1161900.0,0.005515164448077758,-1.4678382924423927,0.7777694053819854,84.92556025960175,79.19124298061793,-3.3240199802940538,-15.45332091013519,-22.482352949214203,-29.560725016907355,39.859707950734894,2.1100006103515625,10.525000193757322,12.539000320434567,-9.936333888781732,35.01433452965087,1.3013332158264177,23.776667425042717,-15.316678524601059,55.92416890245225,-10.069984713570307,11.237667104608148,4,-2.7649993896484375,-11.584999084472656,-26.967498779296875,-33.0,3.1599960327148438,2,0.004353125521008749,4.771451407811081,114.2300033569336,1.066663840969787,114.05999755859376,-2.425845075563992,115.87999725341795,0.004353125521008749
6481,2017-04-13,113.8000030517578,116.11000061035156,113.22000122070312,114.6999969482422,1600000.0,-0.009228604849042976,-1.8058279754673936,-1.4285679685135177,82.11973249390815,79.96870815165363,-1.3895971859492278,-13.391315360606285,-20.975560679427502,-28.429214813968386,41.3519309646947,2.8899993896484375,12.752694560928873,10.407002639770496,-12.113072061804743,32.927077341345736,-0.8530347110171164,21.66703999055811,-12.808146610797024,39.178556706994954,-30.274367949850898,11.26003735078762,4,-1.3550033569335795,-10.525001525878892,-25.280000686645494,-31.370002746582017,5.1399993896484375,3,0.007029836563356318,-1.4678382924423927,114.86000061035156,4.771451407811081,114.2300033569336,1.066663840969787,114.05999755859376,0.007029836563356318
6482,2017-04-17,114.80999755859376,115.2300033569336,113.9499969482422,114.38999938964844,1183700.0,0.00887517117531722,1.0317404572756992,-0.46666779695500427,82.21088241808593,81.16720587594315,-1.7250490739213689,-13.279362030651328,-21.533286621940064,-29.332995503142755,42.92479556455297,1.4300003051757955,12.716735049725258,10.272497177124038,-12.118764377120854,32.66375873136893,-0.9231335999984083,21.468127954246484,-12.485489510839543,65.35571668393068,-4.486572939209495,11.195630777122442,4,-2.3649978637695455,-11.534996032714858,-25.46749877929689,-32.27999877929689,1.7799987792968608,0,0.012368311371273366,-1.8058279754673936,113.8000030517578,-1.4678382924423927,114.86000061035156,4.771451407811081,114.2300033569336,0.012368311371273366
6483,2017-04-18,114.6500015258789,115.4800033569336,113.83000183105469,114.62000274658205,1136500.0,-0.001393572303084567,-1.0496905594571284,0.0714259763850682,84.4077224615078,82.35385281649663,-0.4876036476841392,-11.89078320687264,-20.913878842798823,-29.060410539980268,44.916515092775825,1.6500015258789062,12.839108105937811,8.945500946044916,-12.970889847207744,30.861891739297576,-2.0126944505814066,19.90369634267124,-11.099453999874711,69.51985792445467,-5.173491623705161,10.958195396626328,4,-0.21500015258789062,-11.375,-24.2450008392334,-31.560001373291016,3.150001525878892,1,0.030004315449007946,1.0317404572756992,114.80999755859376,-1.8058279754673936,113.8000030517578,-1.4678382924423927,114.86000061035156,0.030004315449007946
6484,2017-04-19,114.62999725341795,116.62999725341795,114.29000091552734,115.5500030517578,1570400.0,-0.0001744812228060555,-1.9249982118589857,-30.66810783317831,68.40933451126452,81.12915057462126,-0.11260590547399829,-10.426124715482601,-20.447467198612216,-28.881284164566623,48.069640936733826,2.339996337890611,12.649107853103203,7.668996810913072,-13.191753008545405,28.529746630371548,-2.7613780988161665,18.09937172064231,-9.951493407423783,41.348905370786525,-30.94037254705765,10.43037490972924,4,-0.14499664306639204,-11.354995727539048,-24.19499778747557,-30.894996643066392,3.970001220703139,2,-0.0021809300007860077,-1.0496905594571284,114.6500015258789,1.0317404572756992,114.80999755859376,-1.8058279754673936,113.8000030517578,-0.0021809300007860077
6485,2017-04-20,117.26000213623048,117.98999786376952,114.12999725341795,115.1999969482422,1495500.0,0.02294342620455847,1.1931842565560107,-2.239121961737169,75.06284948880372,80.52844804670123,-2.5130692634474485,-11.5020315942391,-22.57260181694666,-31.353460695116567,51.64347991962983,3.8600006103515625,12.80972037290364,8.938001632690444,-10.795829760791648,28.67183302617252,-0.928914064050602,18.80491732943149,-11.543778475845528,84.69609557063008,12.832536159124132,9.86691569674104,4,-2.605003356933608,-13.815002441406264,-26.8250026702881,-33.52500152587892,2.6599960327148295,3,0.0057137826772926115,-1.9249982118589857,114.62999725341795,-1.0496905594571284,114.6500015258789,1.0317404572756992,114.80999755859376,0.0057137826772926115
6486,2017-04-21,116.6999969482422,117.69000244140624,115.91999816894531,117.16999816894531,2803900.0,-0.004775756249242424,1.34436135812452,-0.22815535778436324,69.98367501031981,79.12528384882458,-1.7551222433683478,-9.237983811446142,-21.53219387050261,-30.644147131933593,55.19835402962654,1.7700042724609233,12.440403204042283,6.995496749877944,-10.835991144397,24.826984644152887,-1.9202471972595276,15.911240697015415,-9.75639586751879,68.9903330343934,-0.6775956000025047,8.915743947137472,4,-2.0449981689453267,-13.254997253417983,-25.884996414184585,-32.584995269775405,3.690002441406236,4,0.011311051665319649,1.1931842565560107,117.26000213623048,-1.9249982118589857,114.62999725341795,-1.0496905594571284,114.6500015258789,0.011311051665319649
6487,2017-04-24,117.66000366210938,118.79000091552734,117.30999755859376,117.66000366210938,1503000.0,0.008226278825807842,-3.228507280495379,-0.0,79.25501309893977,78.7547049216831,-2.7223680307634908,-8.451248325977957,-22.040706229956697,-31.433855928859785,58.987207673324264,2.090003967285142,11.702738166709537,6.571503448486325,-8.962801213720695,22.105808110693346,-1.1956488826171778,14.338655779589828,-9.611762903081356,77.21779310493342,8.545522717942418,7.767152331103507,4,-2.6050033569335938,-13.81500244140625,-26.845003128051758,-33.54500198364258,5.939994812011719,0,0.010878792618201016,1.34436135812452,116.6999969482422,1.1931842565560107,117.26000213623048,-1.9249982118589857,114.62999725341795,0.010878792618201016
6488,2017-04-25,117.2699966430664,118.41000366210938,116.91999816894531,117.79000091552734,1243000.0,-0.0033146949422420136,-1.4426295119693824,-100.0,69.15380723946524,77.28095299798852,-2.044096308170097,-6.299475190726412,-21.15832162238803,-30.854131030674665,62.47649934753726,1.4900054931640625,10.888324681360459,4.857996749877927,-7.604994395199043,17.320987894954897,-1.373498822660551,11.089492322416405,-7.932744665258468,67.38190819848208,1.8336529302871156,6.231495572538483,4,-1.2649955749511719,-13.424995422363281,-26.229997634887695,-33.099998474121094,9.890007019042969,1,-0.005798587231527708,-3.228507280495379,117.66000366210938,1.34436135812452,116.6999969482422,1.1931842565560107,117.26000213623048,-0.005798587231527708
6489,2017-04-26,116.33999633789062,118.08000183105469,116.06999969482422,118.08000183105469,1759100.0,-0.007930419815789791,1.3103399893013425,3.3461369171630624,59.20723701618612,74.42336152649789,-0.8753726361170635,-3.445638993986961,-19.72273633832262,-29.673387403925688,65.99939596915276,2.0100021362304688,9.75771027502553,2.59449653625488,-3.9019037279933997,9.09089680050316,-0.6537035958692599,5.84269666837902,-5.868414487556365,47.424835788053784,-16.42207731659788,3.2482001321241394,4,-0.3349952697753906,-12.4949951171875,-24.964996337890625,-31.40499496459961,13.55999755859375,2,0.012549482205816975,-1.4426295119693824,117.2699966430664,-3.228507280495379,117.66000366210938,1.34436135812452,116.6999969482422,0.012549482205816975
6490,2017-04-27,117.41999816894531,118.26000213623048,116.0,116.0,1424400.0,0.009283151667961231,-2.183105704860273,-0.8160883253093403,62.116534176310104,72.20078393565367,-1.7366807995298075,-3.9890415797184033,-20.312542612634644,-30.433304651446207,65.77712032004672,2.260002136230483,8.753201652935047,3.203998565673828,-2.89421310286599,9.302210234213646,0.15489273140391902,6.253104399943737,-5.950206030787882,52.26475834514071,-9.774695551438434,3.0491058342699056,4,-1.1099967956542969,-13.574996948242188,-26.46249771118164,-31.84499740600586,12.749999999999972,3,0.010049398088713746,1.3103399893013425,116.33999633789062,-1.4426295119693824,117.2699966430664,-3.228507280495379,117.66000366210938,0.010049398088713746
6491,2017-04-28,118.3000030517578,120.5,115.4499969482422,119.5,3387200.0,0.007494506017163394,2.1562549173878747,-0.8450693631059297,59.83740119799848,69.71484157786617,-2.135838542235277,-4.218180832573651,-20.696848848787724,-30.94781442318724,65.64846132771994,5.050003051757798,7.754723213017925,3.5335033416747876,-1.8817285943721487,8.948735277721724,0.8258873736513266,6.241119309698249,-5.9517858603159794,56.4357303214613,-2.830750429537183,2.7076159680234673,4,-1.1350021362304545,-13.600002288818345,-27.43750381469725,-32.255004882812486,9.419998168945327,4,0.013693956681292363,-2.183105704860273,117.41999816894531,1.3103399893013425,116.33999633789062,-1.4426295119693824,117.2699966430664,0.013693956681292363
6492,2017-05-01,120.62000274658205,120.7300033569336,117.98999786376952,118.9800033569336,2108800.0,0.01961115498711541,1.9462414989704575,-1.3666696336609698,75.62496833509647,68.7389800082649,-3.9616260253173152,-5.9559329079058045,-22.43013355036355,-32.88591614950255,65.52317803318371,2.7400054931640767,6.6395829750806,5.290002822875991,-0.09744580127129154,10.677451447023273,2.5962785108023496,7.983727134949632,-7.130535961942087,97.91665763567111,37.81119013907812,2.6937243120736385,5,-3.190002441406264,-15.805000305175795,-29.787502288818374,-34.57500457763673,4.369995117187472,0,-0.0019068425774855235,2.1562549173878747,118.3000030517578,-2.183105704860273,117.41999816894531,1.3103399893013425,116.33999633789062,-0.0019068425774855235
6493,2017-05-02,118.47000122070312,121.95999908447266,116.4000015258789,120.81999969482422,2465400.0,-0.01782458528371944,1.4017282319073663,-1.4329264321402195,64.34367945853047,68.28724055796113,-1.355296965897196,-3.0967833651038177,-19.72661349233718,-30.403677272841833,65.0054685707301,5.55999755859375,5.6537255632282495,2.589001083374029,-1.5036109833999092,6.681613150147967,0.54269504998706,4.635307116760998,-3.822048584496187,46.390219377249295,-14.760775274678927,2.0463060333869705,5,-0.4250030517578125,-13.040000915527344,-27.637500762939453,-31.080001831054688,7.44000244140625,1,0.043302078167966496,1.9462414989704575,120.62000274658205,2.1562549173878747,118.3000030517578,-2.183105704860273,117.41999816894531,0.043302078167966496
6494,2017-05-03,119.0500030517578,119.36000061035156,117.87999725341795,118.5199966430664,1333300.0,0.004895769604780886,1.573915466420782,-0.22553478843836952,64.22265775933406,67.08277481024227,-1.38838993511186,-3.3143018906121853,-19.67756130602767,-30.59998806640725,64.27521353984294,1.480003356933608,4.573855704752745,2.8310028076171676,-1.1272642741358396,6.789269889370175,0.851869266740664,4.810136348493671,-3.085882054863035,55.29961478015951,-6.243511942331345,1.979133540876505,5,-0.3450050354003764,-13.460002899169908,-28.227502822875962,-31.66000366210936,3.6100006103515767,2,0.06812264092782683,1.4017282319073663,118.47000122070312,1.9462414989704575,120.62000274658205,2.1562549173878747,118.3000030517578,0.06812264092782683
6495,2017-05-04,116.38999938964844,119.9499969482422,115.91000366210938,119.58999633789062,1672700.0,-0.022343583317279814,1.0612220271622066,-6.037657084455098,57.930162912713,65.74349568828596,1.2686363032457137,-0.5003832970612052,-16.381942481470034,-27.598203458080206,62.850786404315805,4.039993286132827,3.352990339707972,0.05699920654296875,-3.7748304625257276,3.888828875611665,-1.8589156279913794,1.972914041077317,5.569999694824219,14.439356880926216,-47.87006765684495,1.9159148345343455,5,2.3149986267089844,-2.395000457763672,-25.60249900817871,-29.0,5.959999084472656,3,0.11607521761047024,1.573915466420782,119.0500030517578,1.4017282319073663,118.47000122070312,1.9462414989704575,120.62000274658205,0.11607521761047024
6496,2017-05-05,114.83999633789062,116.6999969482422,113.66000366210938,116.54000091552734,2545100.0,-0.01331732159022303,2.009899344701877,0.5312519371528026,50.08891140064848,62.50281772180916,2.8240286435912765,1.154490709316562,-14.199296233852166,-25.703180844039977,60.99435385580665,3.0399932861328267,3.2191608490463466,-1.5220035552978572,-5.296119926648686,2.2521128160529713,-3.4090617409732715,0.36505463037755703,6.999002838134771,14.216787067158013,-45.73656256707271,1.8870581856754156,5,2.9700050354003906,-0.5999984741210938,-15.577497482299805,-19.009998321533203,7.650001525878892,4,0.13349009334648199,1.0612220271622066,116.38999938964844,1.573915466420782,119.0500030517578,1.4017282319073663,118.47000122070312,0.13349009334648199
6497,2017-05-08,115.05999755859376,115.6500015258789,113.80999755859376,114.55999755859376,1544400.0,0.0019157195029493312,1.1904705679330998,-0.294116855082285,51.21085326862115,60.50915616949314,2.454553726396057,0.9169182151279216,-13.782014868181662,-25.5639599400822,58.85682796971248,1.840003967285142,2.6772449021312923,-1.2610023498534986,-5.074773708493993,2.5527690087869956,-3.167888029173753,0.6458833294667556,6.451841796874987,16.86740564593908,-40.145997065890754,1.9068856793202482,5,2.7500038146972514,-0.8099975585937642,-15.797498703002944,-19.229999542236342,9.650001525878892,0,0.11002958396259577,2.009899344701877,114.83999633789062,1.0612220271622066,116.38999938964844,1.573915466420782,119.0500030517578,0.11002958396259577
6498,2017-05-09,116.62999725341795,117.0,114.37999725341795,115.5,1185200.0,0.0136450523912508,1.8021378592848114,2.259994506835909,55.411243258239566,60.08737908527686,0.8763841340976342,-0.4750263775466266,-14.774582432343678,-26.770264008387855,57.20306489071355,2.6200027465820455,2.359512416564314,0.18049736022948082,-3.482723819279684,3.8437185397386457,-1.6511132295251087,2.0121079499840704,4.567768674316426,47.21775455398891,-11.290601797690684,1.8316105897545827,5,1.180004119873061,-2.029998779296861,-17.309997558593736,-20.659999847412095,7.410003662109389,1,0.07167967767491801,1.1904705679330998,115.05999755859376,2.009899344701877,114.83999633789062,1.0612220271622066,116.38999938964844,0.07167967767491801
6499,2017-05-10,115.3499984741211,116.5500030517578,114.22000122070312,116.5500030517578,1414000.0,-0.01097486761073685,2.883321571395034,-1.0619535348488642,44.42498623772301,58.12165153654496,2.236360726444005,0.9414504669660602,-12.975569084015476,-25.157943644088192,56.10520174412421,2.4099960327148295,1.741750647286949,-1.155501174926755,-4.708444172691273,2.397441822837763,-2.931972673809014,0.620970323955504,5.546256962988281,26.86799071371904,-27.157600852016834,1.77647149888226,5,2.460002899169922,-0.75,-15.725000381469727,-19.380001068115234,7.790000915527344,2,0.09154751042634324,1.8021378592848114,116.62999725341795,1.1904705679330998,115.05999755859376,2.009899344701877,114.83999633789062,0.09154751042634324
6500,2017-05-11,115.36000061035156,115.54000091552734,113.83999633789062,115.41000366210938,1395100.0,8.67111951692312e-05,9.967857846032684,0.04166905084336326,45.95900565899337,56.579607587766624,2.1271060137648448,1.0232924388491824,-12.445745546639372,-24.811754308141445,54.74535745837641,1.7000045776367188,1.453445298356499,-1.170499038696292,-4.681479399665577,2.3404813222729928,-2.9259892191809342,0.5849911417883504,5.2468047557578075,50.89816802960391,-1.1834891077045029,1.7554901804846454,5,2.450000762939453,1.2299995422363281,-14.592498779296875,-18.985000610351562,10.220001220703125,3,0.06328019255491202,2.883321571395034,115.3499984741211,1.8021378592848114,116.62999725341795,1.1904705679330998,115.05999755859376,0.06328019255491202
6501,2017-05-12,114.5999984741211,116.2300033569336,113.83999633789062,115.12000274658205,986000.0,-0.006588090605144092,-1.3431343216599099,10.399450717119601,40.65934065934064,52.69453784601597,2.578192467550224,1.9460776224686924,-11.13007912421233,-23.692372161723597,53.57244833783963,2.3900070190429688,1.377311968226337,-1.9705009460449219,-5.366857916514519,1.4258560244246752,-3.6686794312797275,-0.27232246081011624,5.728934823828283,24.76490002869956,-23.140121920450238,1.6981784852348007,5,3.210002899169922,2.0400009155273438,-11.727497100830078,-16.139999389648438,11.730003356933594,4,0.06762652795104618,9.967857846032684,115.36000061035156,2.883321571395034,115.3499984741211,1.8021378592848114,116.62999725341795,0.06762652795104618
6502,2017-05-15,116.2300033569336,116.3499984741211,113.8000030517578,114.63999938964844,1100500.0,0.014223428486175749,1.7868890732549423,-3.0576748144017474,47.04883151792688,50.77288807483779,0.2905311726005664,0.45103543607157803,-12.183693802527415,-24.941886564269055,52.34755241471429,2.5499954223632955,1.1950962251135167,-0.4114963531494169,-3.7108788512823736,2.88788614498354,-2.0611876022158953,1.2381948959170614,3.832172755582178,75.93758195646483,29.236486286206727,1.6496912490664781,5,0.5749969482421875,0.40999603271484375,-13.357501983642578,-17.525001525878906,18.599998474121122,0,0.053858679566685996,-1.3431343216599099,114.5999984741211,9.967857846032684,115.36000061035156,2.883321571395034,115.3499984741211,0.053858679566685996
6503,2017-05-16,118.08999633789062,118.12999725341795,115.12999725341795,117.36000061035156,1320400.0,0.01600269231039375,6.40742973400674,0.45911566421151123,54.716976475988204,49.71670126557714,-1.820476773874475,-1.1995283096261602,-13.457010723186698,-26.40894587308344,51.19123985586428,3.0,1.0257319622418493,1.2764968872070312,-1.943458731167425,4.4964525055814875,-0.33348092198019685,2.8864746963942594,1.7160928766088972,99.07619009023169,50.29929978889393,1.609977809187231,5,-1.2849960327148438,-1.4499969482421875,-14.742494583129883,-18.089996337890625,17.44000244140625,1,0.05605896309489444,1.7868890732549423,116.2300033569336,-1.3431343216599099,114.5999984741211,9.967857846032684,115.36000061035156,0.05605896309489444
6504,2017-05-17,114.37999725341795,117.87999725341795,114.1999969482422,117.44000244140624,1717900.0,-0.03141670928549489,-1.1520433134716779,-4.191812462114086,42.823421431522604,48.03817443433376,1.2934361940068015,2.6253859935543318,-9.204567522206347,-22.262283525468433,49.675005968546294,3.8899993896484233,0.3000211876322254,-2.4210021972656364,-5.678371768078193,0.8363673735469206,-4.049686982671915,-0.7923174118593579,5.180248538985964,13.394803194835264,-33.49752291551468,1.628684785406277,5,1.5150032043457173,2.260002136230483,-6.829996109008775,-14.224994659423814,19.120002746582045,2,0.08445535840245633,6.40742973400674,118.08999633789062,1.7868890732549423,116.2300033569336,-1.3431343216599099,114.5999984741211,0.08445535840245633
6505,2017-05-18,117.93000030517578,118.61000061035156,115.41999816894531,115.5500030517578,2154800.0,0.031036921988138566,-1.4166620909687282,-0.7777755615449294,49.22431334689033,47.94210798391619,-2.251962841654432,-0.9189646378551828,-12.187415721054066,-25.34128615233479,47.99906979017357,4.230003356933608,-0.07940415519496469,1.0955009460449219,-2.1953534642340315,4.386355356323875,-0.5499262590945477,2.7409281511843915,1.3942358020163539,85.86277234255844,38.51792653280037,1.6454272051394758,5,-1.7249984741210938,-0.3400001525878906,-10.25,-17.77499771118164,15.480003356933594,3,0.04417874222835905,-1.1520433134716779,114.37999725341795,6.40742973400674,118.08999633789062,1.7868890732549423,116.2300033569336,0.04417874222835905
6506,2017-05-19,118.0199966430664,118.81999969482422,117.0999984741211,117.7699966430664,1564700.0,0.000763133533941529,-1.1635285311222434,0.10504213802808712,43.98703779900892,47.13946182062594,-2.0600779472479047,-0.9539067510520169,-11.742328626920184,-24.991541836873026,46.25240546338667,1.720001220703125,-0.5272325671062674,1.119497299194336,-2.2126863064380586,4.4516809048267305,-0.5465945036218613,2.7855891020105332,1.0776701663224202,84.0636735711214,41.334751716290626,1.6660918028162006,5,-1.7099952697753906,-0.4299964904785156,-10.33499526977539,-17.864994049072266,11.209999084472656,4,0.06405698528235315,-1.4166620909687282,117.93000030517578,-1.1520433134716779,114.37999725341795,6.40742973400674,118.08999633789062,0.06405698528235315
6507,2017-05-22,118.94000244140624,119.2699966430664,117.51000213623048,118.56999969482422,1062000.0,0.00779533828595369,2.417494426049764,1.4800109863280682,51.15252791331155,46.66627122674505,-2.6505601109010115,-1.8689220571549612,-12.11874584995499,-25.476044027900613,44.33468368038141,1.7599945068359233,-0.6725873194760936,1.9755031585693246,-1.4654937056974404,5.41650002283609,0.2550047264359421,3.696001590702707,-5.279998779296861,93.49123823425373,49.10937556265144,1.7204984321333843,5,-2.4050025939941264,-1.1300010681152202,-11.080001831054673,-18.784999847412095,12.169998168945327,0,0.06213216107246189,-1.1635285311222434,118.0199966430664,-1.4166620909687282,117.93000030517578,-1.1520433134716779,114.37999725341795,0.06213216107246189
6508,2017-05-23,116.58999633789062,119.2699966430664,115.87000274658205,118.94000244140624,1860000.0,-0.01975791201680277,1.2591362799916768,-6.351320700249706,44.4494480743714,46.66898920859488,-0.34288261798448616,0.4506322239245577,-9.208045563177194,-22.690197782596258,42.20454238208651,3.399993896484361,-0.5945126295662391,-0.34050292968750284,-3.7822278962951543,3.1012220369201486,-2.0613654129913357,1.38035955361633,-2.817792816162111,47.14003024671372,3.9682041300070665,1.7208624833038282,5,-0.054996490478515625,1.2200050354003906,-8.729995727539062,-15.599994659423828,10.650001525878892,1,0.15644571632288717,2.417494426049764,118.94000244140624,-1.1635285311222434,118.0199966430664,-1.4166620909687282,117.93000030517578,0.15644571632288717
6509,2017-05-24,117.8000030517578,118.44000244140624,115.0999984741211,116.86000061035156,1818300.0,0.010378306474600363,2.009010928586183,-0.39999999999999636,53.4041578129927,47.496228336817026,-1.3061657199243655,-0.679209623521345,-9.824967476689878,-23.450508514609353,40.26677967709266,3.340003967285142,-0.5131258387457933,0.7965034484863196,-2.654407893628999,4.247414790601638,-0.9289522225713398,2.521959119543979,-3.9178436676025257,64.74833964542476,17.200881854315853,1.725455671057658,5,-1.265003204345689,0.009998321533217336,-8.945001602172837,-16.780002593994126,11.069992065429702,2,0.15050929769287902,1.2591362799916768,116.58999633789062,2.417494426049764,118.94000244140624,-1.1635285311222434,118.0199966430664,0.15050929769287902
6510,2017-05-25,118.5999984741211,119.41999816894531,117.37999725341795,118.0,1393200.0,0.006791132441752223,-1.2173875185032963,0.6382945912603174,59.41883625825101,49.58061673669596,-1.7860581372230655,-1.4611854396092383,-10.069349412835095,-23.779295845603656,38.31105710546221,2.040000915527358,-0.6210593306355605,1.537498855590826,-1.983041346268763,5.058039057450415,-0.22277124533896142,3.2977689565206134,-4.6100823447876,81.01852424187301,28.04646851414195,1.7602701009297914,5,-1.9899978637695312,-0.7899971008300781,-9.71999740600586,-17.579998016357422,9.629997253417969,3,0.12563239222241762,2.009010928586183,117.8000030517578,1.2591362799916768,116.58999633789062,2.417494426049764,118.94000244140624,0.12563239222241762
6511,2017-05-26,119.91999816894531,120.81999969482422,118.0500030517578,118.0999984741211,1477800.0,0.011129845799384697,-1.8854273872770992,3.0333405388909376,61.53845596508883,51.190575008602835,-2.5390650300740134,-2.7969999956923743,-10.735695787069048,-24.635107858550782,36.0967717881315,2.7699966430664205,-0.34581257960762457,2.776498794555664,-0.9333779162829501,6.486375505394278,0.921560439136357,4.631437149974971,-5.712878758027344,84.26571094737852,25.62260905519571,1.8549383554193097,5,-2.4099998474121094,-2.109996795654297,-10.869998931884766,-18.729999542236328,9.080001831054688,4,0.11249170863194236,-1.2173875185032963,118.5999984741211,2.009010928586183,117.8000030517578,1.2591362799916768,116.58999633789062,0.11249170863194236
6512,2017-05-30,120.38999938964844,120.98999786376952,119.19000244140624,119.5199966430664,1634800.0,0.003919289758835598,-1.352948802975936,0.4780235672874983,59.41883625825104,51.71300387329871,-2.63389680149443,-3.462647742493033,-10.518920552463328,-24.667964937894297,33.75092555152518,1.7999954223632812,-0.06611642844701748,3.258000183105466,-0.40766329014142855,6.92366365635236,1.4251684464820187,5.090831919728913,-5.786107161696094,89.8132676350431,28.497029694384608,1.832831736623449,5,-2.795001983642578,-2.579998016357422,-11.34000015258789,-19.200000762939453,8.070007324218778,1,0.07342799553706714,-1.8854273872770992,119.91999816894531,-1.2173875185032963,118.5999984741211,2.009010928586183,117.8000030517578,0.07342799553706714
6513,2017-05-31,123.5999984741211,123.77999877929688,120.61000061035156,120.9499969482422,2813600.0,0.026663336662070547,1.106309580839841,3.045969149281332,68.84420849528505,54.60420243593898,-5.565364624769501,-6.607378406216242,-12.971017717498654,-27.44980980048814,32.39455420738751,3.3899993896484375,0.4981248441217758,6.211499404907229,1.5649366036144983,10.85806220619996,3.888218004260864,8.534780805553595,-8.48521779530337,97.92626383816543,30.920234552545963,2.3232814006463642,5,-4.159999847412109,-4.879997253417969,-14.14999771118164,-22.009998321533203,6.750007629394531,2,0.06076053583287777,-1.352948802975936,120.38999938964844,-1.8854273872770992,119.91999816894531,-1.2173875185032963,118.5999984741211,0.06076053583287777
6514,2017-06-01,127.16000366210938,127.88999938964844,123.54000091552734,124.0,3356300.0,0.028802631326356076,-1.1323512362231523,1.192453525498004,73.19181376133088,57.267258037543485,-7.958838055027371,-10.043590214065247,-15.657776560488657,-30.561881992192554,31.261952847584944,4.349998474121094,0.9561326960911032,9.366004562377924,3.0084447210689262,15.723564403686922,6.187224641723432,12.544784483032416,-11.178701173243738,93.05427612595251,23.018853030842322,3.178779920654497,6,-5.665004730224609,-6.385002136230469,-17.235002517700195,-25.570003509521484,1.5,3,0.0006290830399211522,1.106309580839841,123.5999984741211,-1.352948802975936,120.38999938964844,-1.8854273872770992,119.91999816894531,0.0006290830399211522
6515,2017-06-02,129.89999389648438,130.0,126.98999786376952,128.44000244140622,2837100.0,0.02154757907726812,2.626500597481403,0.46202207693125763,77.8993292978983,61.03529042630897,-9.85911452087943,-12.352889288417757,-17.49208558291309,-32.888864842048775,31.199055360219276,3.010002136230483,1.2154870822125758,11.43049507141113,3.127723293903756,19.733266848918504,7.279109182657436,15.581880960164824,-12.489647779524802,99.16312862715554,22.434605724028728,4.1513858887536905,6,-7.349994659423828,-8.069992065429688,-19.974992752075195,-28.309993743896484,2.270004272460909,4,-0.007929167264762671,-1.1323512362231523,127.16000366210938,1.106309580839841,123.5999984741211,-1.352948802975936,120.38999938964844,-0.007929167264762671
6516,2017-06-05,130.16999816894528,130.69000244140622,127.22000122070312,127.8499984741211,2030000.0,0.0020785549280015747,1.0654718519174664,1.589050187077979,76.74595555805377,63.8790046090581,-9.190917601137372,-12.032430835969905,-16.802682512526687,-32.74121643131696,32.187655905477754,3.4700012207030966,2.1256001760472714,10.93399925231931,1.3157705070341024,20.55222799760452,6.1248848796767135,15.743113624961907,-10.997100508360049,95.47822371773097,17.879254213334903,4.809114372642601,6,-7.274997711181626,-7.994995117187486,-20.092496871948214,-28.579998016357393,1.2700042724609375,0,-0.014903606581359252,2.626500597481403,129.89999389648438,-1.1323512362231523,127.16000366210938,1.106309580839841,123.5999984741211,-0.014903606581359252
6517,2017-06-06,127.72000122070312,129.86000061035156,127.51000213623048,129.3800048828125,1250600.0,-0.018821517882041894,-1.259611928254428,-0.7155189139950168,68.06754516800412,66.50323761946173,-5.9949343023099715,-9.049310750769095,-13.431947775416177,-29.867606171363818,33.22968165262894,2.659996032714801,2.6225166735933527,7.851002120971685,-2.263599757928148,17.96560399987152,2.7937011815217687,12.908303060421602,-6.70436679518653,70.53570752781948,-4.166987013500574,5.0573009394499175,6,-4.825000762939467,-5.544998168945327,-16.787500381469727,-25.275001525878906,3.199996948242159,1,0.010021913303030816,1.0654718519174664,130.16999816894528,2.626500597481403,129.89999389648438,-1.1323512362231523,127.16000366210938,0.010021913303030816
6518,2017-06-07,124.98999786376952,128.91000366210938,122.93000030517578,128.27000427246094,2635200.0,-0.021374908634835488,1.6228055058734558,1.9759031160952378,70.66613763218436,68.42123537714971,-2.1770214601832265,-5.966805452785053,-9.820380973963111,-26.73290860684598,33.239722532385024,5.980003356933594,3.241112040542717,4.702998733520488,-5.538183125925443,14.944180592966404,-0.41759219620247734,9.823589663243453,-2.426464555710581,26.54635298327916,-53.60173616281311,5.12059092972296,6,-0.9549980163574361,-2.8149948120117188,-13.867496490478501,-22.4299964904785,6.0000076293945455,2,0.027762292258615595,-1.259611928254428,127.72000122070312,1.0654718519174664,130.16999816894528,2.626500597481403,129.89999389648438,0.027762292258615595
6519,2017-06-08,125.91000366210938,126.16000366210938,124.06999969482422,125.0,1954800.0,0.0073606353633399735,1.9645369348310715,-0.27743959880628,67.31770346113998,69.29888728858181,-2.040191316661904,-6.382344618879216,-9.793527843251567,-27.25121622975314,33.32479894784994,2.0900039672851562,3.675332650028949,5.09500427246094,-5.163312989052457,15.353321533974352,-0.03415435829576552,10.224162903217646,-2.9800033569335938,38.402094543509804,-39.32850260897102,5.129158630756705,6,-1.5400009155273722,-3.7350006103515767,-14.172504425048828,-22.735004425048828,3.300003051757841,3,0.03526330166204583,1.6228055058734558,124.98999786376952,-1.259611928254428,127.72000122070312,1.0654718519174664,130.16999816894528,0.03526330166204583
6520,2017-06-09,122.66000366210938,127.08000183105469,122.47000122070312,126.4800033569336,1791100.0,-0.02581208724861661,-1.195235993264342,-4.197784969314866,58.85496852294744,69.00072201723277,2.0632589320521504,-2.6956109104734765,-6.206155619038526,-23.58847182359129,33.368175976836234,4.6100006103515625,4.449383668972317,1.480004119873044,-8.476106130783535,11.436114370529609,-3.4980510054552383,6.458059245201326,8.029998779296847,2.311464880658475,-71.53564640623698,4.978055125328284,6,2.2799987792968466,-0.4850006103515767,-10.512504577636719,-19.485004425048828,9.5,4,0.04891570047990679,1.9645369348310715,125.91000366210938,1.6228055058734558,124.98999786376952,-1.259611928254428,127.72000122070312,0.04891570047990679
6521,2017-06-12,122.3499984741211,123.54000091552734,121.26000213623048,122.19000244140624,2043400.0,-0.002527353487141948,-1.2574282854607093,-0.041883781543658044,56.66274613275856,68.69448978106695,3.0778810693004885,-1.871160834948725,-5.53221326723839,-22.878822663687103,33.06619026599055,2.279998779296861,4.951287317940924,0.7824989318847599,-8.68666411932685,10.25166198309637,-3.9520825937210446,5.5170804574905645,8.175603942871078,12.674378270770664,-56.26354716000442,4.734581525605804,6,3.3000030517577983,-0.17499542236329546,-6.0,-19.174999237060547,37.340003967285156,0,0.08026154325536239,-1.195235993264342,122.66000366210938,1.9645369348310715,125.91000366210938,1.6228055058734558,124.98999786376952,0.08026154325536239
6522,2017-06-13,122.48999786376952,122.75,120.7699966430664,122.37999725341795,1344400.0,0.0011442533011394307,5.285676225537403,0.6875208621428982,62.617618409738725,68.00264643822845,3.6510387469190846,-1.600172592160206,-5.365555130762161,-22.588599729894398,32.65046200884567,1.9800033569335938,5.304482874320215,0.6094985961913864,-8.524725575551813,9.7437227679346,-3.957613489680213,5.176610682062986,7.664980541992193,21.130217906192094,-48.47620689503264,4.567112085871604,6,3.240001678466797,-0.2449951171875142,-6.464998245239244,-19.31499862670897,36.84000396728517,1,0.07306722780410757,-1.2574282854607093,122.3499984741211,-1.195235993264342,122.66000366210938,1.9645369348310715,125.91000366210938,0.07306722780410757
6523,2017-06-14,124.70999908447266,125.8000030517578,122.37000274658205,122.77999877929688,1759300.0,0.018123938765777226,-1.4945525971918252,17.545359966708283,64.1656294467643,66.99973706994328,1.7936733730485912,-3.477061450883923,-7.185527504031484,-24.368446600153533,32.033416369345645,3.430000305175753,5.591738791723344,2.498499679565427,-6.536621013759117,11.53362037288997,-2.019060667096852,7.016060026227706,4.881880415527348,62.44055787634587,-7.458982468719235,4.517560346662272,6,1.0200004577636577,-2.4649963378906534,-8.679998397827148,-21.53499984741211,38.459999084472656,2,0.04979551864374776,5.285676225537403,122.48999786376952,-1.2574282854607093,122.3499984741211,-1.195235993264342,122.66000366210938,0.04979551864374776
6524,2017-06-15,124.04000091552734,124.4800033569336,121.1500015258789,123.76000213623048,1017700.0,-0.005372449473690422,4.741364341901028,0.14507706477868093,61.21187191176323,65.14557513815049,2.2066048402038945,-2.1568355958865055,-6.271069862665485,-23.258200548502813,31.706151262722095,3.55999755859375,5.941849219342259,1.3455013275146541,-6.927522513696488,9.61852516872581,-2.791010593090931,5.482013248120239,5.022565613056656,51.82252906361652,-15.981892009882337,4.136511920605578,6,1.6899986267089702,-1.794998168945341,-7.835000991821289,-20.75,42.06999969482422,3,0.05603034929328765,-1.4945525971918252,124.70999908447266,5.285676225537403,122.48999786376952,-1.2574282854607093,122.3499984741211,0.05603034929328765
6525,2017-06-16,123.13999938964844,124.97000122070312,122.54000091552734,124.05999755859376,3152300.0,-0.007255736207965824,-1.2924583981113607,-3.285722070844904,56.75335497980965,62.92417507390115,2.2874045027056553,-0.8922470489569747,-5.19069974253496,-21.932127467881983,31.210299376959917,2.4300003051757812,5.776956104555353,0.18499984741211506,-7.778663666204579,8.148663361028795,-3.796831909396232,4.166831604220462,5.425012945804497,47.11729079483642,-17.83633909393926,3.981831756808342,6,2.174999237060547,-0.8949966430664347,-6.934999465942383,-19.240001678466797,38.83000183105469,4,0.049293546810988964,4.741364341901028,124.04000091552734,-1.4945525971918252,124.70999908447266,5.285676225537403,122.48999786376952,0.049293546810988964
6526,2017-06-19,125.58000183105469,126.37000274658205,123.8000030517578,123.98999786376952,1509100.0,0.019814864816471323,-1.609145233936578,-1.7282686215646812,60.05424227823482,62.033808086149,-0.9746552215613207,-2.8847348211600234,-7.423097475809158,-23.974647458630187,30.757794279244198,3.230003356933608,5.169523886480377,2.247002029418951,-5.4433664940946755,9.937370552932578,-1.5981822323378623,6.092186291175764,2.517309562855047,85.89285616972093,23.08892619492802,3.8451842617568137,6,-0.7400016784667969,-3.3349990844726847,-8.380001068115234,-20.205001831054688,37.839996337890625,0,0.05239689230062994,-1.2924583981113607,123.13999938964844,4.741364341901028,124.04000091552734,-1.4945525971918252,124.70999908447266,0.05239689230062994
6527,2017-06-20,126.33000183105469,127.97000122070312,123.81999969482422,125.54000091552734,1737600.0,0.0059722884939035215,1.0393129420409664,0.4968546819893912,55.845828161303935,60.387107033828954,-2.170849894730736,-3.217679860637446,-8.004722617565164,-24.32100386529133,30.292569673207087,4.150001525878906,4.1064256961895325,2.6275020599365178,-4.882160332626228,10.137164452499263,-1.127329136344855,6.3823332562178905,-5.560005187988281,75.95308705229044,16.865193018017493,3.7548311962813754,6,-1.9600028991699219,-4.084999084472685,-9.105001449584961,-20.915000915527344,29.860000610351562,1,0.26407029309605323,-1.609145233936578,125.58000183105469,-1.2924583981113607,123.13999938964844,4.741364341901028,124.04000091552734,0.26407029309605323
6528,2017-06-21,134.83000183105472,134.99000549316406,126.5199966430664,126.72000122070312,3239800.0,0.0672840962305008,1.0094901252377961,10.265811660405456,63.55601953383313,59.96914215301708,-10.201002246432537,-10.836724408007228,-16.17543248528989,-32.39640831514791,31.155902132928198,8.660003662109375,3.2537676664780975,10.215501785278349,1.950482335172694,18.480521235384003,6.082992060225536,14.348011510331176,-13.916005096435569,98.84390450690938,42.232764822590966,4.132509725052825,6,-6.9500007629394815,-10.235000610351591,-18.107501983642607,-29.415000915527372,19.31999206542966,2,0.18171029939389216,1.0393129420409664,126.33000183105469,-1.609145233936578,125.58000183105469,-1.2924583981113607,123.13999938964844,0.18171029939389216
6529,2017-06-22,135.52999877929688,137.25999450683594,132.75999450683594,134.64999389648438,2890100.0,0.005191700205710026,1.073734468719456,0.10850860870334131,60.72381259078976,60.17679149388846,-10.496741955571395,-10.688325124446251,-16.536696659877165,-32.61568682486572,32.570818994642245,4.5,2.8402857034335796,10.028998947143549,1.067464752592258,18.990533141694854,5.5482318498679035,14.509766044419194,-14.052961694335934,88.24730651676006,35.48950264346628,4.480767097275651,6,-6.515003204345703,-9.800003051757812,-18.807498931884766,-30.11499786376953,16.290008544921875,3,0.20394008439901667,1.0094901252377961,134.83000183105472,1.0393129420409664,126.33000183105469,-1.609145233936578,125.58000183105469,0.20394008439901667
6530,2017-06-23,133.5,137.0,132.1199951171875,136.58000183105472,2172600.0,-0.014978224729438772,1.4897995725980047,-3.499982660563217,55.944306801244714,60.096964901498026,-7.562681716794543,-7.889309942201123,-14.204879735842297,-30.13568474168798,33.65454206950274,4.8800048828125,2.521650574717725,7.25400009155274,-1.7691033947162396,16.27710357782172,2.7424483484182645,11.76555183468723,-11.075985469726561,72.06540197752221,23.69063964540257,4.511551743134487,6,-4.485004425048828,-7.320003509521484,-17.232500076293945,-28.084999084472656,19.699996948242188,4,0.24426966749327006,1.073734468719456,135.52999877929688,1.0094901252377961,134.83000183105472,1.0393129420409664,126.33000183105469,0.24426966749327006
6531,2017-06-26,133.41000366210938,135.02999877929688,131.6199951171875,133.83000183105472,1289000.0,-0.0006741298718399014,1.4184491182884136,0.13636296079782417,61.09161873386003,59.927409381955954,-6.4132596950073975,-7.1009258579088765,-13.77371606453886,-29.597547668874057,34.299494823228216,3.410003662109375,2.3036548627833326,6.489503479003901,-2.5592943225378235,15.538301280545625,1.9651045782330527,11.013902379774763,-10.09583033324219,71.35422372867501,24.717616340846064,4.524398900770861,6,-4.205005645751953,-7.230007171630859,-16.512502670288086,-27.980003356933594,24.139999389648438,0,0.2140768816027343,1.4897995725980047,133.5,1.073734468719456,135.52999877929688,1.0094901252377961,134.83000183105472,0.2140768816027343
6532,2017-06-27,129.22999572753906,133.17999267578122,129.10000610351562,133.14999389648438,1723700.0,-0.03133204272415069,1.0502467095804746,9.33336966394124,57.82287032316243,59.2226583682224,-1.3149173005963206,-2.3449159635756303,-9.326638845826622,-24.996820213337628,34.60098469584068,4.30999755859375,2.4588199691791175,1.8674957275390653,-6.688358841072528,10.423350296150659,-2.4104315567667243,6.145423011844869,-5.079073127993752,25.23277116855495,-22.95597014994105,4.277927284305798,6,-0.024997711181640625,-3.049999237060547,-12.27999496459961,-23.79999542236328,24.800003051757812,1,0.2645670786331251,1.4184491182884136,133.41000366210938,1.4897995725980047,133.5,1.073734468719456,135.52999877929688,0.2645670786331251
6533,2017-06-28,131.11000061035156,131.6199951171875,128.94000244140622,129.69000244140622,1191700.0,0.014547743905959587,1.1967268474801211,-0.3622446000599525,59.26584920342741,59.00643362285176,-2.4491664913437035,-3.829798248123268,-10.907064293930887,-26.441061916429902,34.14240427314142,2.6799926757812784,2.8061089650598205,3.372000503540036,-5.147696941475658,11.891697948555745,-0.8878482189678039,7.6318492260478905,-6.172533696368816,26.081733634841676,-22.380596767118398,4.259848722507852,6,-1.2100028991699219,-4.930004119873047,-13.9375,-25.68000030517578,23.42999267578125,2,0.19128976976813883,1.0502467095804746,129.22999572753906,1.4184491182884136,133.41000366210938,1.4897995725980047,133.5,0.19128976976813883
6534,2017-06-29,127.23999786376952,130.91999816894528,126.31999969482422,129.66000366210938,1368300.0,-0.02951722010957336,-1.1596226138005874,-1.7042316330148801,57.98464385670469,59.14324349806232,2.148420926370605,0.04901791542998524,-6.77563030754375,-22.164393163218747,32.49294508484479,4.790000915527344,2.944593177078133,-0.502001953125017,-9.020631914936033,8.016628008685998,-4.761316934030518,3.7573130277804836,-1.5631792942155727,8.614214818883905,-43.79865271143076,4.259314980905506,6,3.290000915527358,-1.0600013732910014,-10.067497253417955,-21.809997558593736,29.230003356933608,3,0.2114900698247908,1.1967268474801211,131.11000061035156,1.0502467095804746,129.22999572753906,1.4184491182884136,133.41000366210938,0.2114900698247908
6535,2017-06-30,128.8699951171875,132.38999938964844,126.58999633789062,132.19999694824222,1582300.0,0.012810415598742297,2.126680623018109,1.3760305175050085,60.86665830824322,59.23351194584103,1.583189608350466,-1.7519227393839572,-8.204651354728568,-23.364856526382766,30.513112406885277,5.8000030517578125,2.9275388907145015,1.1794952392578182,-7.296550364310747,9.655540842826383,-3.05852756252645,5.417518041042101,-2.5499954223632812,29.276643977025973,-26.999495864002295,4.238022801784281,6,1.6700019836425781,-1.5499992370605469,-11.697494506835938,-23.43999481201172,24.389999389648438,4,0.17808654517416356,-1.1596226138005874,127.23999786376952,1.1967268474801211,131.11000061035156,1.0502467095804746,129.22999572753906,0.17808654517416356
6536,2017-07-03,128.22999572753906,129.88999938964844,126.68000030517578,129.49000549316406,825200.0,-0.00496624050514205,2.116507659032325,0.3783811029394886,59.40983020974327,59.6295121734454,2.9487100632731256,-1.3330623055882995,-7.348915510601671,-22.30873526766007,28.318330810106378,3.2099990844726562,3.0688818841742034,0.6364959716796932,-7.7641414931470365,9.037133436506423,-3.5638227607336717,4.836814704093058,9.029998779296875,27.84253625356319,-31.52111528638548,4.200318732413368,7,3.5600013732910156,-0.5749969482421875,-11.019994735717773,-22.79999542236328,24.350006103515625,0,0.19472823873252687,2.126680623018109,128.8699951171875,-1.1596226138005874,127.23999786376952,1.1967268474801211,131.11000061035156,0.19472823873252687
6537,2017-07-05,129.0,130.44000244140622,127.33999633789062,128.30999755859378,1320600.0,0.006004868580804068,-1.3574147133905563,-0.5476167409416555,57.38381985916221,58.94371220959307,2.9025037910745084,-2.1104598542658977,-7.9207364140118415,-22.678664589792675,26.047707438627842,3.1000061035155966,3.483604201186779,1.3425003051757756,-7.081665336418098,9.766665946769635,-2.869582515621147,5.554583125972698,8.048394622802732,44.15157232151049,-14.210553738655712,4.21208282079693,7,2.789997100830078,-0.7750015258789062,-11.34000015258789,-23.56999969482422,19.539993286132812,2,0.22131785311440155,2.116507659032325,128.22999572753906,2.126680623018109,128.8699951171875,-1.1596226138005874,127.23999786376952,0.22131785311440155
6538,2017-07-06,128.46000671386722,128.94000244140622,125.5,127.31999969482422,1171800.0,-0.004185994466145648,2.2761951818523065,1.6521782397170486,57.641778893753894,58.60126402103353,2.731092996212169,-1.3672738668340543,-7.172175400732783,-21.719791619429657,25.592230813957674,3.5,3.6291218873360833,0.6290065765381172,-7.706303167610173,8.964316320686407,-3.538648295536035,4.796661448612255,8.381020022582987,42.96091402147788,-15.558047494750994,4.167654872074144,7,2.789993286132784,0.4749908447265341,-10.757507324218778,-23.030006408691435,25.31999206542966,3,0.19905021585733262,-1.3574147133905563,129.0,2.116507659032325,128.22999572753906,2.126680623018109,128.8699951171875,0.19905021585733262
6539,2017-07-07,130.35000610351562,130.8800048828125,129.1199951171875,129.13999938964844,1019900.0,0.014712745530663263,-1.815981250228879,1.0614028630130303,62.052834889821455,59.27998936420873,0.03245222878291543,-3.0647136998048126,-8.797363614019531,-23.168802642489823,25.270578132489025,2.419998168945284,3.95648508120064,2.2970058441161996,-6.05936050342018,10.653372191652593,-1.8811773296519902,6.475189017884389,6.037379563476577,70.3919670994789,9.999886530740206,4.178183173768197,7,-0.0850067138671875,-1.3350105285644531,-11.27000617980957,-24.010005950927734,24.139999389648438,4,0.18557718488641295,2.2761951818523065,128.46000671386722,-1.3574147133905563,129.0,2.116507659032325,128.22999572753906,0.18557718488641295
6540,2017-07-10,128.66000366210938,130.36000061035156,128.63999938964844,129.92999267578122,1517300.0,-0.012965112100295273,-1.6259609560639239,-1.0495718735418875,55.28120960947761,58.63438835038846,1.0769541790623407,-0.9509125680806392,-6.891545153287126,-21.062163061213056,25.525978517582693,1.720001220703125,3.2942476314604505,0.3070034027099666,-7.655687479016308,8.269694284436227,-3.6743420381531564,4.288348843573104,7.291886578203133,58.73607424046469,1.5048288221185615,3.981345440863132,7,0.67999267578125,0.3549919128417969,-7.525003433227539,-20.265003204345703,24.05999755859375,0,0.2161510707836538,-1.815981250228879,130.35000610351562,2.2761951818523065,128.46000671386722,-1.3574147133905563,129.0,0.2161510707836538
6541,2017-07-11,132.16999816894528,132.5,129.25999450683594,129.71000671386722,1336500.0,0.027281162808404424,1.0769298485856253,-1.937017902198725,59.14786446255546,58.78160992143213,-2.9362062413912327,-3.886773097302381,-10.168857067138418,-24.13822507261466,26.43011578847111,3.839996337890625,2.7349820089540913,3.3259979248046534,-4.281241588036892,10.933237437646198,-0.47762183161611915,7.129617681225426,3.3638164617547375,95.28568812778977,38.75281262551003,3.803619756420769,7,-3.169998168945284,-3.155002593994112,-9.979997634887667,-22.71999740600583,19.199996948242216,1,0.15956719853269985,-1.6259609560639239,128.66000366210938,-1.815981250228879,130.35000610351562,2.2761951818523065,128.46000671386722,0.15956719853269985
6542,2017-07-12,131.44000244140622,133.6199951171875,130.60000610351562,133.3800048828125,1288000.0,-0.005523157582297489,1.4958763146611516,-0.7886216179335112,42.98136594945059,56.97222289321248,-2.078309963492046,-2.5843892172996448,-9.284655916845395,-22.947471139837205,27.651782595553925,3.019989013671875,2.4092641708123494,2.148501968383755,-4.918749322475321,9.215753259242845,-1.385123677045783,5.682127613813293,3.692459604065789,73.15278341526447,21.06432916832604,3.5336256454295447,7,-1.8800048828124716,-2.4250068664550497,-8.905000686645494,-21.645000457763658,17.09999084472659,2,0.16083383290465414,1.0769298485856253,132.16999816894528,-1.6259609560639239,128.66000366210938,-1.815981250228879,130.35000610351562,0.16083383290465414
6543,2017-07-13,130.91999816894528,131.74000549316406,128.38999938964844,131.74000549316406,1600600.0,-0.003956210155220741,7.1706736136955715,0.4226836558124986,40.383812316267424,55.01657494427501,-1.7747229623432474,-1.6604240106989039,-8.54399775538809,-21.975114134971662,27.840062177025466,3.350006103515625,1.8931292047070087,1.3179977416992017,-5.440658916785708,8.076654400184125,-2.0613305875432673,4.697326070941656,3.8271653947078335,48.37477717189876,0.8246416307950142,3.379328329242461,7,-1.360000610351534,-1.9050025939941122,-8.384996414184556,-21.12499618530272,17.210006713867216,3,0.13458597130783545,1.4958763146611516,131.44000244140622,1.0769298485856253,132.16999816894528,-1.6259609560639239,128.66000366210938,0.13458597130783545
6544,2017-07-14,130.99000549316406,131.80999755859378,130.42999267578122,131.77000427246094,1278200.0,0.0005347336174603701,2.2093683463448457,0.9512095273538933,44.298061351258404,53.17561972683225,-1.4045552647488933,-1.2469916020073128,-8.406686347458304,-21.559347758094034,28.506591847574793,1.3800048828125568,1.7597550793363155,1.0405048370361385,-5.209597149378652,7.290606823450943,-2.084546156171257,4.165555830243534,3.387271527942943,49.713350430193174,5.046771256861071,3.125050993207402,7,-1.4300079345703125,-1.9750099182128906,-7.88500404357913,-21.1950035095215,18.019989013671875,4,0.17398268822366103,7.1706736136955715,130.91999816894528,1.4958763146611516,131.44000244140622,1.0769298485856253,132.16999816894528,0.17398268822366103
6545,2017-07-17,129.21000671386722,132.05000305175778,128.25999450683594,130.44000244140622,1136200.0,-0.013588813685405432,-1.4217151158539079,1.5769200672952046,41.13925150849473,51.14555542669353,0.47913211517030163,1.0657129980145612,-6.350025126014472,-19.286859146071137,28.820912777575337,3.7900085449218466,1.369319196034894,-1.0429943084716626,-6.430860302183504,4.3448716852401645,-3.7369273053275833,1.650938688384258,4.8121792263955,17.724106321864152,-22.593150666267146,2.6939329968559167,7,0.3499908447265341,-0.19501113891604405,-5.9375038146973225,-19.415004730224652,26.269989013671847,0,0.1956504718344212,2.2093683463448457,130.99000549316406,7.1706736136955715,130.91999816894528,1.4958763146611516,131.44000244140622,0.1956504718344212
6546,2017-07-18,132.16000366210938,132.30000305175778,127.66999816894531,129.21000671386722,3311600.0,0.02283102542340143,1.866879880575049,-2.398379833517437,56.519821485080094,51.04955560735107,-2.0727382024203393,-1.439874369185759,-8.933407353515037,-21.721254329253426,28.721483251538828,4.630004882812472,1.3755455381661932,1.5780025482177678,-3.396101788210302,6.552106884645852,-0.9090496199962672,4.065054716431803,1.5212948405428222,75.46231590069216,31.86398783950559,2.4870521682140416,7,-2.600006103515625,-3.145008087158203,-8.602500915527372,-22.2050018310547,21.089996337890625,1,0.15556898448004786,-1.4217151158539079,129.21000671386722,2.2093683463448457,130.99000549316406,7.1706736136955715,130.91999816894528,0.15556898448004786
6547,2017-07-19,159.69000244140625,167.0,158.8800048828125,161.8000030517578,16800100.0,0.20830809637144254,-3.353889768417952,-0.7152551841142979,79.69659676965193,53.5000909268953,-27.705023772348483,-27.766061780692695,-35.77642400162205,-48.57576002475463,29.730267794753125,34.839996337890625,1.8634871291108084,27.44000129699708,13.743479244368672,41.13652334962549,20.59174027068289,34.28826232331129,-34.19000244140625,81.41368619814854,34.129042888946145,6.848261026314204,7,-12.355003356933594,-15.805004119873047,-35.777500152587905,-41.3300018310547,-3.6100006103515625,2,-0.05210099065075502,1.866879880575049,132.16000366210938,-1.4217151158539079,129.21000671386722,2.2093683463448457,130.99000549316406,-0.05210099065075502
6548,2017-07-20,159.3300018310547,161.75999450683594,157.25,159.94000244140625,4927400.0,-0.0022543716253223822,1.1223579760669522,0.2890997317057296,85.96728201793678,56.157251718908114,-25.150452505995702,-26.85325210791592,-34.77007394155683,-47.58068903751439,29.349483987381642,4.5099945068359375,2.5477505999034236,25.855000686645496,7.57223666520909,44.1377647080819,16.71361867592728,34.9963826973637,-33.00000183105469,80.49835288110987,27.152201209039987,9.141382010718205,7,-11.995002746582031,-15.255001068115234,-35.342500686645536,-40.725002288818374,-6.05999755859375,3,-0.06772113488307774,-3.353889768417952,159.69000244140625,1.866879880575049,132.16000366210938,-1.4217151158539079,129.21000671386722,-0.06772113488307774
6549,2017-07-21,163.1699981689453,163.63999938964844,156.52999877929688,158.13999938964844,3176400.0,0.024100899352040184,1.3819092651757188,-8.24589138754784,86.62965491731028,59.640412308667294,-26.64762598764665,-30.05741612636939,-37.86450891165089,-50.78430176253936,28.662982583005146,7.1100006103515625,3.486201538861792,28.3129970550537,5.708368786784206,50.91762532332321,17.010682920918953,39.615311189188446,-36.02659816894531,90.26188239831063,32.47191968261248,11.302314134134752,7,-15.834999084472656,-19.09499740600586,-39.18249702453616,-44.55499649047853,-9.770004272460938,4,-0.09217376634741692,1.1223579760669522,159.3300018310547,-3.353889768417952,159.69000244140625,1.866879880575049,132.16000366210938,-0.09217376634741692
6550,2017-07-24,166.11000061035156,166.5800018310547,160.91000366210938,162.3300018310547,2444500.0,0.01801803318255968,1.4025409756570653,0.7514909933686439,88.558640725066,62.90827633783513,-26.503852326178333,-32.0735219834051,-40.00973748778786,-53.059414029239576,28.248083829417237,5.6699981689453125,4.684591190435242,29.622499465942383,3.070299797092133,56.17469913479263,16.346399631517244,42.89859930036751,-38.16946861035156,97.7370980213235,34.66529680137526,13.276099834425128,7,-18.775001525878906,-21.34000015258789,-42.12249946594241,-47.1450004577637,-13.220001220703125,0,-0.10294386876577977,1.3819092651757188,163.1699981689453,1.1223579760669522,159.3300018310547,-3.353889768417952,159.69000244140625,-0.10294386876577977
6551,2017-07-25,161.97000122070312,167.86000061035156,161.72000122070312,166.94000244140625,2424100.0,-0.024923239867777336,-1.244971853537974,-1.3148155623551827,81.40598909762377,67.17767890985438,-19.771352323661603,-27.072177643511566,-35.082183983176165,-48.265142089769185,28.032651750393555,6.1399993896484375,5.630333873598801,24.054500198364252,-4.775107593539502,52.88410799026801,9.639696302412375,38.46930409431613,-33.24827986070312,48.01413558906592,-16.73006670681962,14.414803895951879,7,-14.205001831054688,-16.139999389648438,-38.19000053405763,-43.00500106811526,-5.6800079345703125,1,-0.04006918222048206,1.4025409756570653,166.11000061035156,1.3819092651757188,163.1699981689453,1.1223579760669522,159.3300018310547,-0.04006918222048206
6552,2017-07-26,163.4199981689453,164.52999877929688,161.6999969482422,162.14999389648438,2087200.0,0.008952256203705211,-1.608298819376569,-0.2555339960824527,82.73407813758175,71.88326400111153,-18.112668513642888,-27.225266464015135,-35.76408803423908,-49.05058271586793,28.74255546560205,2.8300018310546875,7.168472622895649,23.794997024536144,-6.862837605437392,54.452831654509666,8.466079709549376,39.12391433952291,-33.132745638931254,60.81198831551345,-6.411393380370576,15.328917314986763,7,-15.654998779296875,-17.579998016357422,-39.877496719360366,-42.46499633789064,-2.8800048828125,2,-0.06223227440274148,-1.244971853537974,161.97000122070312,1.4025409756570653,166.11000061035156,1.3819092651757188,163.1699981689453,-0.06223227440274148
6553,2017-07-27,156.19000244140625,163.32000732421875,153.5,160.8800048828125,3918900.0,-0.0442418052169149,1.0522465639848209,-3.692902884742464,71.99523377071395,74.96072760327326,-7.7345276820948925,-18.993824518236124,-27.894138486874994,-41.20282239816663,28.913569485258982,9.919998168945312,8.275509739851088,15.311001205444342,-15.926567687852724,46.54857009874141,-0.3077832412041914,30.929785652092875,-24.399839988178684,18.73260673448114,-46.10342315398741,15.618784446648537,7,-8.425003051757812,-9.510002136230469,-32.882501602172866,-35.18500137329103,6.0500030517578125,3,-0.0007042743365909265,-1.608298819376569,163.4199981689453,-1.244971853537974,161.97000122070312,1.4025409756570653,166.11000061035156,-0.0007042743365909265
6554,2017-07-28,154.14999389648438,157.1999969482422,153.5800018310547,155.3000030517578,1880400.0,-0.013061069934275582,-2.161577057110683,0.2452043830767429,71.56878643943148,78.341787040044,-2.306321949284296,-15.636088854282661,-25.105084080439156,-38.557186612749234,29.99617747170058,3.6199951171875,10.13258954201629,11.925492858886713,-19.156306056442133,43.00729177421556,-3.615406598777696,27.466392316551136,-20.91703791697185,4.526419699563382,-58.55801162841106,15.540899457664421,7,-6.3849945068359375,-7.469993591308594,-27.912492752075195,-30.994991302490234,4.920013427734375,4,-0.005708658182720261,1.0522465639848209,156.19000244140625,-1.608298819376569,163.4199981689453,-1.244971853537974,161.97000122070312,-0.005708658182720261
6555,2017-07-31,151.82000732421875,154.49000549316406,151.5399932861328,152.99000549316406,2972700.0,-0.01511506107376348,-2.4103669991797423,1.0173816126421378,66.96599299797721,79.50247276369923,3.987504761464578,-12.11998610442987,-22.152127309453363,-35.64270486852544,30.67555216305935,2.95001220703125,12.25181944077326,8.448005676269531,-22.250073545708943,39.14608489824799,-6.901033934719692,23.797045287258754,-17.201969559472673,1.7157715221757228,-54.92860279615074,15.349039610989232,7,7.8799896240234375,-5.140007019042969,-24.447511672973633,-27.530010223388672,5.2599945068359375,0,0.01040697204612484,-2.161577057110683,154.14999389648438,1.0522465639848209,156.19000244140625,-1.608298819376569,163.4199981689453,0.01040697204612484
6556,2017-08-01,153.1999969482422,154.07000732421875,150.63999938964844,153.02999877929688,1621100.0,0.009089642718014046,2.591595765927701,-0.14529780768679004,68.57923589818823,78.2672104446477,6.599956490271779,-12.156647393888136,-22.88316813362121,-36.44643516479982,31.32760436718981,3.4300079345703125,14.492965828374054,8.579495239257824,-21.551452037046687,38.710442515562335,-6.485978398894417,23.644968877410065,-17.252280669671904,18.430508791106178,-34.633348936152395,15.065473638152255,8,6.0500030517578125,-6.519996643066406,-25.602500915527344,-28.90999984741211,6.2100067138671875,1,-0.0020234827987527515,-2.4103669991797423,151.82000732421875,-2.161577057110683,154.14999389648438,1.0522465639848209,156.19000244140625,-0.0020234827987527515
6557,2017-08-02,157.5500030517578,157.91000366210938,151.47000122070312,151.8000030517578,1781700.0,0.028394296280470854,-1.0093599881928939,33.82389372587739,71.34157048906893,76.64213138588461,2.1394547291779986,-15.02861603590128,-26.549957142185036,-40.19558315822508,32.03137310781435,6.44000244140625,17.341486149117685,11.502001190185553,-18.215327514992026,41.21932989536313,-3.356663162403237,26.360665542774342,-20.325795399916274,54.495262919120044,0.8036400496111682,14.85866435258879,8,1.6999969482421875,-10.870002746582031,-29.857505798339844,-32.31000518798828,1.279998779296875,2,-0.007997522952830849,2.591595765927701,153.1999969482422,-2.4103669991797423,151.82000732421875,-2.161577057110683,154.14999389648438,-0.007997522952830849
6558,2017-08-03,154.02999877929688,157.27000427246094,152.25999450683594,155.72000122070312,1407100.0,-0.022342140300083413,1.0918583833994866,-0.29391346807065216,67.49696226252867,74.51627664646443,5.3960427507136615,-10.007859426285393,-22.29779276414544,-36.072643133078145,33.42518428862004,5.290008544921875,19.72280411074192,6.703497314453131,-22.011075172563068,35.41806980146934,-7.6537889290549685,21.06078355796123,-15.580359409114948,46.62995044569491,-7.252399034747889,14.357286243508105,8,5.220001220703125,-7.349998474121094,-26.337501525878906,-28.790000915527344,3.779998779296875,3,0.04226445860175487,-1.0093599881928939,157.5500030517578,2.591595765927701,153.1999969482422,-2.4103669991797423,151.82000732421875,0.04226445860175487
6559,2017-08-04,154.5399932861328,155.1699981689453,153.00999450683594,154.67999267578125,807800.0,0.003311007666543464,2.85711366330159,0.08283975585972769,69.61436864699367,72.41135752667861,3.9483565326942482,-9.07812086988801,-22.093613530326024,-35.96726208459209,34.44036385046228,2.160003662109375,18.568217307422998,6.003992462158209,-21.72050551266298,33.728490436979385,-7.858256525252386,19.866241449568804,-14.91393946634409,53.64500143772549,-4.612380110821817,13.86224898741059,8,4.7100067138671875,-7.859992980957031,-26.499996185302734,-29.079994201660156,2.2800140380859375,4,0.04982536910542357,1.0918583833994866,154.02999877929688,-1.0093599881928939,157.5500030517578,2.591595765927701,153.1999969482422,0.04982536910542357
6560,2017-08-07,156.47000122070312,156.6300048828125,152.60000610351562,152.60000610351562,926300.0,0.012488727956632362,-1.0826893353941267,-27.642942779291552,69.12667366498175,71.04698914527395,0.5667059728833692,-9.29437576684981,-23.29808633728473,-37.29364405907506,35.735903415217585,4.029998779296875,17.20805671343041,6.543500518798822,-19.73556977516506,32.822570812762706,-6.5960346281831335,19.68303566578078,-15.714589529291885,80.19255027316784,23.115456958056782,13.139535146981945,8,1.1149978637695312,-9.790000915527344,-28.11500358581543,-31.01000213623047,0.3300018310546875,0,0.016616642699761153,2.85711366330159,154.5399932861328,1.0918583833994866,154.02999877929688,-1.0093599881928939,157.5500030517578,0.016616642699761153
6561,2017-08-08,153.25999450683594,156.5500030517578,152.89999389648438,156.1199951171875,892900.0,-0.020515157466762135,-1.0391102169900988,-0.7390191779957733,41.80473026402026,66.49928382598934,2.694637326882173,-4.66239059183539,-19.42744013766287,-33.457261903539234,36.616450622868655,3.6500091552734375,15.252816468189593,2.278993988037115,-22.6583156003756,27.216303576449832,-10.189660806169258,14.747648782243488,-11.42039925866709,27.794916266242076,-25.121311355472827,12.468654794206362,8,3.7200088500976562,-6.579994201660156,-24.329998016357422,-27.79999542236328,0.1200103759765625,1,0.024925012796136903,-1.0826893353941267,156.47000122070312,2.85711366330159,154.5399932861328,1.0918583833994866,154.02999877929688,0.024925012796136903
6562,2017-08-09,152.5800018310547,155.08999633789062,152.19000244140625,153.02000427246094,1038000.0,-0.00443685697607743,-3.7540835980688896,0.15384697465227576,41.46649546981653,63.10720179255629,1.872148145092467,-2.4426753211425876,-18.096240457626664,-32.14146323870894,37.24333123263596,2.899993896484375,12.690054834073607,0.5420013427734318,-22.6380305167516,23.722033202298462,-11.048014586989098,12.132017272535961,-9.699590368398532,7.677150572354568,-40.025469160771536,11.590015929762517,8,1.6949996948242188,-5.900001525878906,-22.85750389099121,-27.12000274658203,1.029998779296875,2,0.0447634142685176,-1.0391102169900988,153.25999450683594,-1.0826893353941267,156.47000122070312,2.85711366330159,154.5399932861328,0.0447634142685176
6563,2017-08-10,148.5399932861328,152.0399932861328,148.5,152.00999450683594,1302800.0,-0.026477968910992744,1.005662612063525,7.886322652240255,31.597478134827043,58.66594531426691,5.266738306596835,3.1463783884471184,-13.542027380189666,-27.472946358895513,38.38485349298549,4.0800018310546875,10.482526792178646,-4.379006958007807,-25.42023834493321,16.662224428917597,-14.899622651470509,6.141608735454895,-4.660398257568829,0.4919220432125644,-40.0993971681719,10.5206156934627,8,4.665008544921875,-1.8599929809570312,-18.532495498657227,-23.079994201660156,4.660003662109375,3,0.06927433021422202,-3.7540835980688896,152.5800018310547,-1.0391102169900988,153.25999450683594,-1.0826893353941267,156.47000122070312,0.06927433021422202
6564,2017-08-11,153.77999877929688,154.0800018310547,149.02000427246094,149.35000610351562,1551500.0,0.035276731722144516,1.0119279469491516,-1.2766545006815884,35.33888116978477,55.15182177780109,-0.03494522996811611,-0.31485880126788857,-18.311104402001206,-32.01869189989884,39.6683044191834,5.540008544921875,8.014916735156675,-0.27850112915038494,-18.61382828918542,18.05682603088465,-9.446164709167903,8.889162450867133,-8.94118752746138,64.9445954264951,30.27721996632136,9.16766358001752,8,-0.5749969482421875,-6.0149993896484375,-23.6875,-28.31999969482422,-0.779998779296875,4,0.026206260965580208,1.005662612063525,148.5399932861328,-3.7540835980688896,152.5800018310547,-1.0391102169900988,153.25999450683594,0.026206260965580208
6565,2017-08-14,154.49000549316406,155.8699951171875,153.5399932861328,154.52000427246094,1081800.0,0.004617028999240436,-1.4144806539854213,-0.006771744671470495,40.3159066314079,52.01145185926995,-0.3647394778687385,1.0183677135588027,-18.62055436853504,-32.03188401797449,41.84221796826464,2.3300018310546875,6.553285042414359,-0.8324943542480412,-14.957200003165696,13.292211294669613,-7.894847178706868,6.229858470210786,-8.730346666987913,74.40997791741302,39.71941102404626,7.062352824458826,8,-1.285003662109375,-6.725006103515625,-24.850008010864258,-29.030006408691406,-1.7700042724609375,0,0.0150818936384709,1.0119279469491516,153.77999877929688,1.005662612063525,148.5399932861328,-3.7540835980688896,152.5800018310547,0.0150818936384709
6566,2017-08-15,152.72000122070312,155.27999877929688,152.5500030517578,154.4499969482422,734900.0,-0.01145707948427288,-1.637687142025225,57.66887080366226,36.26092439065774,48.11360229277982,1.4863194752501272,4.645846567561364,-16.471006717046578,-29.552475995690656,44.24038168316977,2.7299957275390625,5.156686347222603,-3.630498504638666,-12.770299441237142,5.50930243195981,-8.200398972937904,0.9394019636605719,-6.076328723159946,57.25921325051759,24.804050550879076,4.569900468299234,8,0.16500091552734375,-4.9550018310546875,-23.542505264282227,-27.26000213623047,-0.660003662109375,1,0.026715569659788496,-1.4144806539854213,154.49000549316406,1.0119279469491516,153.77999877929688,1.005662612063525,148.5399932861328,0.026715569659788496
6567,2017-08-16,151.3699951171875,153.25999450683594,150.30999755859375,152.7899932861328,913400.0,-0.008839746547439242,1.499996767206543,0.8208102172398282,42.71021894912911,45.35951970240209,2.086968752266813,5.629190876167883,-14.670336252782704,-27.508563808189734,42.27518433682782,2.9499969482421875,4.218215622084728,-4.564504241943354,-13.820942538218588,4.691934054331881,-9.192723390080971,0.06371490619426368,-3.8776694951319826,38.9416149068323,4.55439708104749,4.628219148137611,8,1.19500732421875,-3.6049957275390625,-22.362497329711914,-25.909996032714844,-0.1100006103515625,2,0.01327878595800236,-1.637687142025225,152.72000122070312,-1.4144806539854213,154.49000549316406,1.0119279469491516,153.77999877929688,0.01327878595800236
6568,2017-08-17,148.5399932861328,152.41000366210938,148.52000427246094,150.92999267578125,1019200.0,-0.01869592338206627,-2.201675342698005,1.6831003320402746,41.71344598234309,42.25941718410757,4.533011147237005,8.020605801878105,-11.32525357383264,-24.007160601202116,40.420467764198676,3.8899993896484375,2.93313734122853,-6.855005645751959,-16.526623438767814,2.8166121472638963,-11.690814542259886,-2.0191967492440313,-0.23296066454545894,0.2719597084425843,-36.327150303975365,4.83580889650793,8,4.0250091552734375,-0.774993896484375,-19.25249671936035,-23.079994201660156,0.5600128173828125,3,0.03413227112816952,1.499996767206543,151.3699951171875,-1.637687142025225,152.72000122070312,-1.4144806539854213,154.49000549316406,0.03413227112816952
6569,2017-08-18,148.1300048828125,150.11000061035156,147.17999267578125,147.64999389648438,887000.0,-0.002760121326588094,-3.1267327158238594,-0.20084146816402884,44.22173541957577,39.49220182350691,4.400926675928673,7.637649463236414,-10.423987646742034,-22.9032957291177,38.242736753900445,2.9300079345703125,0.9201036103956426,-6.512994384765619,-15.975778680507744,2.949789910976506,-11.244386532636696,-1.7816022368945426,19.729995727539062,10.932243269629224,-28.836826526082532,4.731392147871068,8,3.7349929809570312,-0.3650054931640625,-18.84250831604004,-22.670005798339844,0.3300018310546875,4,0.034226638076739535,-2.201675342698005,148.5399932861328,1.499996767206543,151.3699951171875,-1.637687142025225,152.72000122070312,0.034226638076739535
6570,2017-08-21,149.00999450683594,150.25999450683594,147.4199981689453,148.0,1090100.0,0.005940657496903645,-1.6175103541870293,2.104107063386102,43.33439492610441,39.662164563738486,2.6277914011468795,5.703295751712517,-10.68757186880788,-23.370084987601885,35.778535913755064,2.839996337890625,-0.6879844209367434,-4.778004455566418,-12.868980245838515,3.3129713347056793,-8.82349235070248,-0.732516560430355,18.43640594482423,22.592598174221333,-19.054613227788142,4.045487895136053,8,2.5149993896484375,-1.2449951171875,-19.722497940063477,-23.54999542236328,0.0600128173828125,0,0.02677676424570974,-3.1267327158238594,148.1300048828125,-2.201675342698005,148.5399932861328,1.499996767206543,151.3699951171875,0.02677676424570974
6571,2017-08-22,155.47999572753906,155.9199981689453,149.19000244140625,149.19000244140625,1659700.0,0.043419914497119905,-1.1399055361080586,6.227749996223052,46.91504292924929,40.26755872589768,-3.9048194406272216,-1.3469067694306887,-16.443282841211897,-29.37357184300876,33.42494084901738,6.910003662109375,-2.399037731571042,2.0164970397949276,-5.161908550914887,9.194902630504743,-1.57270575555998,5.605699835149835,11.56107656860354,94.96565028762974,52.67396627340854,3.589202795354907,8,-3.9300003051757812,-7.714996337890625,-26.1924991607666,-30.019996643066406,-5.8600006103515625,1,-0.01775144444737775,-1.6175103541870293,149.00999450683594,-3.1267327158238594,148.1300048828125,-2.201675342698005,148.5399932861328,-0.01775144444737775
6572,2017-08-23,153.25,154.89999389648438,152.0500030517578,154.4600067138672,989400.0,-0.014342653645597392,1.727288656557323,-0.1923701121485805,48.791074793585445,42.17795835464861,-1.7542700691317634,0.08655013232782949,-13.51469578226363,-26.7181852079504,30.949039339175517,3.42999267578125,-4.335751892790171,0.29500122070311363,-5.143795357685434,5.733797799091661,-2.4243970684911744,3.0143995098974017,13.393850703735382,69.45084106601954,26.563333043623757,2.719398289194277,8,-1.7000045776367188,4.269996643066406,-23.96250343322754,-27.790000915527344,-1.2100067138671875,2,-0.007765105653548154,-1.1399055361080586,155.47999572753906,-1.6175103541870293,149.00999450683594,-3.1267327158238594,148.1300048828125,-0.007765105653548154
6573,2017-08-24,156.0800018310547,156.6300048828125,151.10000610351562,153.60000610351562,1148700.0,0.01846656986006323,2.0893832127832783,-2.049571873541911,52.2267319025909,44.05438621384929,-3.802072803469798,-2.900842934425299,-15.670386197654125,-29.071683549450285,30.248425504922206,5.529998779296875,-4.110135067711212,3.1305030822753963,-2.2947246242841857,8.555730788834978,0.41788922899561953,5.843116935555173,10.174571712121605,94.17986940431055,50.478066208644776,2.71261385327979,8,-4.1750030517578125,1.4399948120117188,-10.470003128051758,-15.75,-3.850006103515625,3,-0.0308816457436748,1.727288656557323,153.25,-1.1399055361080586,155.47999572753906,-1.6175103541870293,149.00999450683594,-0.0308816457436748
6574,2017-08-25,153.27000427246094,156.92999267578125,152.25,156.8800048828125,943400.0,-0.018003572050411476,1.522923290161514,-1.4556479151412978,45.487878817870076,44.62904979012286,-1.1980092366229087,-0.16880708138643286,-12.183227451776816,-25.873966005645812,29.525685316044193,4.67999267578125,-3.8730305593042544,0.36450500488280113,-5.033935715941993,5.762945725707596,-2.334715355529596,3.0637253652951983,12.60307765336745,61.51429529544467,21.501835170592628,2.6992203604123906,8,-1.2150115966796875,4.249992370605469,-7.565004348754883,-12.870002746582031,-0.760009765625,4,-0.027206877097311843,2.0893832127832783,156.0800018310547,1.727288656557323,153.25,-1.1399055361080586,155.47999572753906,-0.027206877097311843
6575,2017-08-28,153.39999389648438,154.91000366210938,151.0500030517578,154.63999938964844,1187900.0,0.0008481086996798837,3.337045133084737,0.3434917682862396,50.21618195569861,46.17963396401629,-1.6750238125816566,-0.18378151935809228,-11.591569622780383,-25.640603757071105,29.06790071216089,3.8600006103515625,-2.8034507206444346,0.41549530029297443,-4.962264648700113,5.793255249286062,-2.2733846742035837,3.1043752747895326,12.099226244343072,54.39272308614327,12.304632415364132,2.6888799744965475,8,-1.345001220703125,4.120002746582031,-7.69499397277832,-12.999992370605469,-0.8899993896484375,0,-0.032203307556522676,1.522923290161514,153.27000427246094,2.0893832127832783,156.0800018310547,1.727288656557323,153.25,-0.032203307556522676
6576,2017-08-29,152.88999938964844,154.16000366210938,151.77000427246094,151.86000061035156,888400.0,-0.003324605783101231,-2.9504401119826476,-0.8306404971389897,50.48121335118342,47.043077786466775,-1.2721603871981984,0.3181075059394516,-10.429635642641358,-24.76892924751195,28.76885371943581,2.3899993896484375,-2.2390325340853394,-0.07899932861329262,-5.455930961229882,5.297932304003297,-2.7674651449216014,2.609466487695016,12.242836201878077,31.29250994547828,-14.522571200908857,2.6884658163082977,8,-0.8350067138671875,4.629997253417969,-6.837499618530273,-12.489997863769531,-0.589996337890625,1,-0.024985231739678593,3.337045133084737,153.39999389648438,1.522923290161514,153.27000427246094,2.0893832127832783,156.0800018310547,-0.024985231739678593
6577,2017-08-30,156.2899932861328,158.08999633789062,152.52000427246094,152.52000427246094,1246900.0,0.022238170645938027,-1.9549115635245071,3.660187846286036,62.274320072306516,49.32761935201827,-4.35928417711267,-3.353035028244392,-13.148918700852704,-27.80966719877472,28.27491269850958,5.5699920654296875,-1.936442313232817,3.3839950561523438,-1.792737167528486,8.560727279833173,0.7956289443119431,5.972361167992744,8.483785447078787,74.43175044920271,21.93829680906657,2.588366111840409,8,-3.654998779296875,-0.43499755859375,-9.49249267578125,-15.459991455078125,-1.1899871826171875,2,-0.04267706478644484,-2.9504401119826476,152.88999938964844,3.337045133084737,153.39999389648438,1.522923290161514,153.27000427246094,-0.04267706478644484
6578,2017-08-31,160.5399932861328,160.85000610351562,154.02999877929688,156.57000732421875,3329500.0,0.027193039750274872,1.971673243332192,1.0530497429878172,61.05297718813885,51.19775732630305,-7.5187522903114825,-7.473485517159077,-16.928810037721064,-31.642990267772433,27.89040158722795,6.82000732421875,-1.1737056675212614,7.308495330810558,1.1153132508626413,13.501677410758475,4.2119042908366,10.405086370784517,3.8819097259301714,96.83660488935047,44.02130607457041,3.0965910399739616,8,-6.404991149902344,-5.2899932861328125,-13.737493515014648,-19.709991455078125,-4.989990234375,3,-0.052946308430761646,-1.9549115635245071,156.2899932861328,-2.9504401119826476,152.88999938964844,3.337045133084737,153.39999389648438,-0.052946308430761646
6579,2017-09-01,162.24000549316406,163.63999938964844,158.85000610351562,160.75999450683594,1708700.0,0.010589337723474923,1.2383152580803867,0.3728000553469369,62.274320072306516,53.30219345365884,-7.830205941955256,-9.030028689929736,-18.15183311538192,-32.91492437711693,27.610843873847358,4.7899932861328125,-0.5817583131432684,8.62350692749024,1.2440876957810474,16.002926159199433,4.9337973116356295,12.31321654334485,1.8370593121732952,88.88010878707742,37.19375272634077,3.6897096158546034,9,-5.825004577636719,-6.830009460449219,-15.017505645751953,-21.410003662109375,-7.720001220703125,4,-0.06169877605216656,1.971673243332192,160.5399932861328,-1.9549115635245071,156.2899932861328,-2.9504401119826476,152.88999938964844,-0.06169877605216656
6580,2017-09-05,159.07000732421875,162.07000732421875,157.0,161.3699951171875,1327000.0,-0.019538942687467253,1.7405354580096006,-1.5540342701610408,59.629984449627905,54.71496473370091,-3.445451582232465,-5.960874434146234,-14.466404049710917,-29.340994821635775,26.972155122371444,5.2400054931640625,0.2629299627961643,5.323508453369129,-2.3531885162727804,13.000205423011039,1.4851599685481744,9.161856938190084,4.669116038527477,61.499629778175425,10.083706569612765,3.8383484848209517,9,-1.725006103515625,-3.6600112915039062,-11.84750747680664,-18.040008544921875,-5.0500030517578125,1,-0.04123978446805565,1.2383152580803867,162.24000549316406,1.971673243332192,160.5399932861328,-1.9549115635245071,156.2899932861328,-0.04123978446805565
6581,2017-09-06,157.0800018310547,160.8000030517578,156.91000366210938,159.5,1328400.0,-0.012510249585316213,-1.818845747709795,1.0521787012711301,58.49451323239188,55.79312456023496,-1.3461827626706793,-3.868341855265612,-11.970563334148721,-26.937603796919234,26.289949252329247,3.8899993896484375,1.0529937332620705,3.142502593994152,-4.672077509474434,10.957082697462738,-0.764787457740141,7.049792645728445,6.55999755859375,41.007190295845,-11.491492911717593,3.9072900517342997,9,0.2649993896484375,-1.6700057983398438,-3.890003204345703,-16.050003051757812,-3.100006103515625,2,-0.02909350185222148,1.7405354580096006,159.07000732421875,1.2383152580803867,162.24000549316406,1.971673243332192,160.5399932861328,-0.02909350185222148
6582,2017-09-07,159.41000366210938,159.67999267578125,155.52000427246094,157.0800018310547,1236000.0,0.014833217493597228,1.898966967414016,-0.9628114024855451,66.415010864581,57.36960000045608,-3.02903177661031,-5.9663175125769214,-13.622471125459981,-28.85260121037777,25.61104150091308,4.1599884033203125,1.9498999647156552,5.131004333496094,-3.023354586654108,13.285363253646295,1.0538248734209787,9.208183793571209,3.900795593261705,55.9833979304574,-2.99266387691695,4.077179460075104,9,-2.06500244140625,-4.000007629394531,-6.445003509521484,-17.930004119873047,-6.5,3,-0.0446019725676825,-1.818845747709795,157.0800018310547,1.7405354580096006,159.07000732421875,1.2383152580803867,162.24000549316406,-0.0446019725676825
6583,2017-09-08,158.8300018310547,161.44000244140625,157.3800048828125,159.61000061035156,1064700.0,-0.003638428064301924,-1.2065248038744132,-0.33476316151382784,66.07572452920331,59.65713841282644,-2.2550635723256107,-4.823174166287686,-12.417741545526212,-27.854199756816797,25.886552983476786,4.05999755859375,2.2735510595099413,4.036502075195301,-3.8884840516047916,11.961488201995394,0.07400901179525476,7.9989951385953475,4.158181292724606,40.76354124385514,-23.28635637019911,3.9624930634000464,9,-1.4850006103515625,-3.4200057983398438,-5.865001678466797,-17.35000228881836,-4.1300048828125,4,-0.02348420125000439,1.898966967414016,159.41000366210938,-1.818845747709795,157.0800018310547,1.7405354580096006,159.07000732421875,-0.02348420125000439
6584,2017-09-11,157.80999755859375,161.4600067138672,155.3300018310547,161.0500030517578,1519900.0,-0.006421987412339791,2.0196973056671563,4.153859697171251,63.16577428770626,61.095982005271736,-0.584838266993188,-3.6741477097544077,-10.64722068689889,-26.41716005013609,25.694351738931765,6.1300048828125,2.6927802725933816,2.81499786376952,-5.205839532186303,10.835835259725343,-1.1954208342083916,6.825416561747431,4.862021756225573,36.795158847486945,-31.156316079938108,4.0104186979779115,9,-0.1049957275390625,-2.4000015258789062,-4.844997406005859,-16.329998016357422,-2.7599945068359375,0,-0.014320984359668443,-1.2065248038744132,158.8300018310547,1.898966967414016,159.41000366210938,-1.818845747709795,157.0800018310547,-0.014320984359668443
6585,2017-09-12,156.82000732421875,157.7899932861328,155.39999389648438,156.64999389648438,800600.0,-0.006273304921682321,1.265417992479028,-0.052473191200779895,52.39801755799189,61.30896025047267,1.051919181261411,-2.6357876582928554,-8.95529133603776,-25.05365097946742,25.256494100443582,2.410003662109375,2.75728317999247,1.7085075378417969,-6.349047175537464,9.766062251221058,-2.3202698188478337,5.737284894531427,5.542171457819819,24.306758667383555,-38.565843901189815,4.028777356689633,9,1.2599945068359375,-1.4100112915039062,-3.8550071716308594,-15.340007781982422,-2.0600128173828125,1,-0.014666515395593938,2.0196973056671563,157.80999755859375,-1.2065248038744132,158.8300018310547,1.898966967414016,159.41000366210938,-0.014666515395593938
6586,2017-09-13,156.8000030517578,157.9499969482422,155.6999969482422,156.7899932861328,995100.0,-0.0001275619916251136,-1.0547922298709624,0.05887632381978101,56.89856906575039,60.711654583077554,1.8828907045162282,-2.418442357798142,-8.198475684665311,-24.647510471460947,25.04807763034273,2.25,3.353470982655324,1.4845031738281307,-6.5245620840200615,9.493568431676323,-2.5200294550959654,5.489035802752227,5.258532008155612,23.980424955692296,-36.48785225881588,4.004532628924094,9,2.0349960327148438,-1.3900070190429688,-4.667503356933594,-15.320003509521484,-2.1999969482421875,2,-0.01772958370657196,1.265417992479028,156.82000732421875,2.0196973056671563,157.80999755859375,-1.2065248038744132,158.8300018310547,-0.01772958370657196
6587,2017-09-14,153.3800048828125,156.55999755859375,152.8800048828125,156.0500030517578,1461700.0,-0.021811212387645273,-1.0054466004482012,-266.7393292682927,44.87082491983625,58.91363766437726,5.416276882777709,1.2225420237001003,-4.091038696814735,-20.87267162812799,25.07936125804204,3.9199981689453125,3.6917754381314865,-2.0359954833984375,-9.885453742176566,5.813462775379691,-5.960724612787487,1.8887336459906123,8.380959329418289,5.827504583860188,-48.29548239664434,3.9247291293890587,9,4.879997253417969,2.0299911499023438,-1.5500030517578125,-10.760005950927734,1.25,3,0.003911793099661054,-1.0547922298709624,156.8000030517578,1.265417992479028,156.82000732421875,2.0196973056671563,157.80999755859375,0.003911793099661054
6588,2017-09-15,153.61000061035156,155.9499969482422,152.63999938964844,153.86000061035156,3112900.0,0.0014995157140254012,-2.0228254507956858,0.09363302301392723,50.71608356729296,57.6293891638202,4.581698658753311,1.467071216068291,-3.599341274779988,-20.736659554658303,25.500496173308612,3.30999755859375,4.100000573877395,-2.059500122070318,-9.27590524959848,5.156905005457844,-5.667702685834399,1.548702441693763,7.859344171150241,10.997737133841268,-40.44746132059139,3.6082025637640873,9,3.7450027465820312,1.7999954223632812,-3.1324996948242188,-10.654998779296875,-2.5500030517578125,4,-0.004556975102277372,-1.0054466004482012,153.3800048828125,-1.0547922298709624,156.8000030517578,1.265417992479028,156.82000732421875,-0.004556975102277372
6589,2017-09-18,153.1999969482422,155.11000061035156,151.7899932861328,153.58999633789062,1386900.0,-0.002669120893693644,-1.0685360624800946,1.55999755859375,49.583686693029684,56.51313385753151,3.9945981995323336,2.3993995550572436,-2.5184586433109644,-19.944467006164302,26.161118455245568,3.32000732421875,3.7985266599258694,-2.723003387451172,-9.135698023931695,3.6896912490293516,-5.929350705691434,0.4833439307890899,7.983560791145209,22.889656231576758,-27.01850190684049,3.20634731824026,9,3.4250030517578125,2.2099990844726562,-3.257495880126953,-9.674995422363281,-2.089996337890625,0,0.009791122910444816,-2.0228254507956858,153.61000061035156,-1.0054466004482012,153.3800048828125,-1.0547922298709624,156.8000030517578,0.009791122910444816
6590,2017-09-19,153.0,154.10000610351562,151.60000610351562,153.27000427246094,1428300.0,-0.0013054631346354206,1.5906629244574455,0.6923197308188896,50.23197085449838,55.595073593321125,3.6241319667238656,3.0711012899676007,-1.5815924713148775,-19.37680863683235,26.811638040742352,2.5,3.202729902685803,-3.122500610351551,-8.840263764434837,2.595262543731735,-5.981382187393194,-0.263619033309908,7.903486438115266,22.04717976321209,-28.967551925346395,2.8588815770416494,9,3.5300064086914062,2.4099960327148438,-2.5149993896484375,-8.764999389648438,-6.1999969482421875,1,0.013398712756587106,-1.0685360624800946,153.1999969482422,-2.0228254507956858,153.61000061035156,-1.0054466004482012,153.3800048828125,0.013398712756587106
6591,2017-09-20,152.72000122070312,155.13999938964844,151.50999450683594,153.2899932861328,1931400.0,-0.001830057381025374,-1.4280924507407389,2.1110483187341056,41.33076722986067,52.80793541168553,3.5991095249603404,3.3030768314055194,-0.6659403573762006,-18.741095213165693,26.666984235739,3.6300048828125,2.3445343765785935,-3.2644996643066406,-9.177450386375114,2.6484510577618323,-6.220975025340863,-0.30802430327241836,7.909015342165446,23.960514507927012,-23.096901096366157,2.956475361034235,9,3.7649993896484375,2.6899948120117188,-2.2350006103515625,-8.40500259399414,-8.960006713867188,2,0.013357734873146843,1.5906629244574455,153.0,-1.0685360624800946,153.1999969482422,-2.0228254507956858,153.61000061035156,0.013357734873146843
6592,2017-09-21,152.05999755859375,153.2899932861328,151.69000244140625,153.22000122070312,808200.0,-0.00432165830823672,1.4615474904925114,2.0351224735644493,25.05885848203907,48.2505058508895,3.4719883788813206,4.07846227587541,0.6586866785878556,-17.762647290621572,26.514513159367638,1.5999908447265625,1.727762362935465,-3.8650032043456974,-9.91614682180915,2.186140413117755,-6.890575013077438,-0.839431395613957,8.300038526533086,12.387449309230874,-27.201164621580958,3.0255718087317307,9,4.4250030517578125,3.3499984741210938,-1.7349967956542969,-7.744998931884766,-1.9499969482421875,3,0.016703989120762097,-1.4280924507407389,152.72000122070312,1.5906629244574455,153.0,-1.0685360624800946,153.1999969482422,0.016703989120762097
6593,2017-09-22,151.25999450683594,152.07000732421875,148.5800018310547,151.5399932861328,1269900.0,-0.005261101306078486,4.208859029833751,0.24137749598800348,15.900599926075458,42.99881981070831,3.447837920446119,4.7419709126019995,2.144483949765231,-16.611289654003684,25.766648430172722,3.4900054931640625,1.2343563069964887,-4.424005889892584,-10.82308880336575,1.9750770235805817,-7.623547346629181,-1.2244644331559869,8.836440710104,40.853562091199215,7.190173873009073,3.199541456736586,9,2.0050048828125,4.150001525878906,-1.0949935913085938,-6.944995880126953,-1.7299957275390625,4,0.022279588115575732,1.4615474904925114,152.05999755859375,-1.4280924507407389,152.72000122070312,1.5906629244574455,153.0,0.022279588115575732
6594,2017-09-25,149.10000610351562,152.7899932861328,148.77000427246094,151.19000244140625,1741200.0,-0.014279971451557127,-1.9236283735795454,7.464305177111717,16.96486534039545,39.06180289764203,4.740944406476785,6.928777518203674,4.977050019136641,-14.118200847370815,24.99956566176912,4.019989013671875,0.13219320496028786,-6.375494384765631,-13.351489382089682,0.6005006125584202,-9.863491883427656,-2.887496886103605,10.738100262601137,7.926897347388792,-21.297698532528862,3.487997498662021,9,4.1649932861328125,6.309989929199219,1.0649948120117188,-4.785007476806641,-2.8700103759765625,0,0.01314548205797772,4.208859029833751,151.25999450683594,1.4615474904925114,152.05999755859375,-1.4280924507407389,152.72000122070312,0.01314548205797772
6595,2017-09-26,148.4600067138672,150.82000732421875,148.0,149.85000610351562,1762000.0,-0.004292416924544629,-1.441551235558726,0.6650726436445937,18.63172764263757,34.80993162840728,4.548713954142386,7.567710149730885,6.353440780704659,-13.102968244479825,24.435805746406018,2.82000732421875,-1.0202641228986806,-6.7684944152832145,-14.375217979698675,0.8382291491322462,-10.571856197490945,-2.965132633075484,11.124937378442866,6.442671613307203,-20.411975193710518,3.8033617822077304,9,3.8199920654296875,7.0699920654296875,1.3549919128417969,-4.145008087158203,-5.8300018310546875,1,0.017849883986545967,-1.9236283735795454,149.10000610351562,4.208859029833751,151.25999450683594,1.4615474904925114,152.05999755859375,0.017849883986545967
6596,2017-09-27,149.07000732421875,150.97999572753906,147.3000030517578,148.86000061035156,2112300.0,0.0041088547943233245,-1.2102045959630674,-0.15108403315220376,6.988328665984554,30.60076537797931,3.0473648422173483,7.01659629773161,6.407000828666753,-13.305629946858573,23.770466107914956,3.67999267578125,-2.0498383545515253,-5.967494201660145,-14.001297714207567,2.066309310887277,-9.984395957933856,-1.9505924453864338,10.266837739760717,29.549368249439578,6.115789735699771,4.016901756273707,9,2.55499267578125,6.399993896484375,0.5749893188476562,-4.755008697509766,-4.170013427734375,2,-0.015227773267118772,-1.441551235558726,148.4600067138672,-1.9236283735795454,149.10000610351562,4.208859029833751,151.25999450683594,-0.015227773267118772
6597,2017-09-28,149.6199951171875,150.99000549316406,147.60000610351562,148.60000610351562,2111100.0,0.003689459756801128,-1.2450408755141018,4.856935261207585,11.592886004263306,26.25374342653157,2.1321481871680987,6.262362393693053,5.653135855036908,-13.444458086833322,22.44061135985596,3.3899993896484375,-2.5995012957004064,-5.084006500244129,-13.445959067130417,3.2779460666421585,-9.264982783687259,-0.9030302168009996,9.473712899028015,42.25858273669231,20.148932081078513,4.180976283443138,9,1.600006103515625,5.850006103515625,0.037502288818359375,-5.304996490478516,0.350006103515625,3,-0.0391658922710284,-1.2102045959630674,149.07000732421875,-1.441551235558726,148.4600067138672,-1.9236283735795454,149.10000610351562,-0.0391658922710284
6598,2017-09-29,152.0399932861328,152.33999633789062,149.17999267578125,151.2100067138672,1500200.0,0.01617429653737057,3.419608177899185,0.8137210902671813,28.45400415942565,23.906000922797787,-0.5967283354531503,3.3443831524638767,3.0647832610467844,-15.460118676107214,20.79083953555096,3.160003662109375,-3.2844279378201975,-2.239008331298834,-10.206789936365055,5.728773273767388,-6.22289913383193,1.7448824712342628,6.815440423274026,86.33877351358564,63.356765782531674,3.983890802533107,9,-0.8199920654296875,3.4300079345703125,2.4950027465820312,-7.724994659423828,-3.05999755859375,4,-0.012693980274973371,-1.2450408755141018,149.6199951171875,-1.2102045959630674,149.07000732421875,-1.441551235558726,148.4600067138672,-0.012693980274973371
6599,2017-10-02,152.22999572753906,153.1699981689453,150.10000610351562,151.22999572753906,2057700.0,0.0012496872520157964,1.1319353197982451,1.204838768981873,31.771173571107397,21.854801224643236,-1.0491217204167356,2.4938667457283827,2.581369637060334,-15.220135837072718,18.776353410811236,3.0699920654296875,-3.358169722908542,-1.5485054016113224,-8.617595423532862,5.520584620310217,-5.083050412572106,1.9860396093494614,6.391929161195264,83.9863164680683,58.64493352437073,3.5345450109607746,10,-1.0099945068359375,3.2400054931640625,2.482501983642578,-7.914997100830078,-0.9199981689453125,0,-0.017736300492805834,3.419608177899185,152.0399932861328,-1.2450408755141018,149.6199951171875,-1.2102045959630674,149.07000732421875,-0.017736300492805834
6600,2017-10-03,152.50999450683594,152.99000549316406,150.17999267578125,152.2100067138672,995000.0,0.001839314111247825,3.460303235807014,0.29998779296875,33.30732803252681,20.963307980495028,-1.571161849057603,1.7889289024505217,1.9103842157480244,-15.064315566791493,17.18180519779028,2.8100128173828125,-3.6486834512101325,-0.9405059814453125,-7.570970648592208,5.689958685701583,-4.25573831501876,2.3747263521281354,5.883091737639319,88.75631667602471,60.63028762409532,3.315232333573448,10,-2.214996337890625,2.9600067138671875,2.2775001525878906,-8.004993438720703,-5.1100006103515625,1,-0.04117762117561019,1.1319353197982451,152.22999572753906,3.419608177899185,152.0399932861328,-1.2450408755141018,149.6199951171875,-0.04117762117561019
6601,2017-10-04,152.50999450683594,153.82000732421875,151.36000061035156,152.25999450683594,970200.0,0.0,-1.400020841396969,0.8333672431332655,45.38699650325322,23.221989982852158,-1.792594524159881,1.5062258414250493,1.644801249830465,-14.611936929006447,15.614833513980086,2.4600067138671875,-3.8968284862504277,-0.712005615234375,-7.127309131746443,5.703297901277693,-3.9196573734904234,2.4956461430216734,5.6588298662654495,78.9387048185382,46.0095597954916,3.2076517582560347,10,-1.9499893188476562,2.9600067138671875,2.2775001525878906,-8.004993438720703,-4.339996337890625,2,-0.06478257150275213,3.460303235807014,152.50999450683594,1.1319353197982451,152.22999572753906,3.419608177899185,152.0399932861328,-0.06478257150275213
6602,2017-10-05,152.3000030517578,153.57000732421875,150.9600067138672,153.08999633789062,1273700.0,-0.001376902908934996,1.9828318321722223,-3.15997314453125,43.039312979574895,26.237402544352094,-1.7265424066811192,1.2187273541072727,1.534548987292169,-13.972221819313859,14.313535514884162,2.6100006103515625,-4.174810020031316,-0.5664970397949105,-6.288525601595438,5.155531522005617,-3.4275113206951744,2.2945172411053534,5.649044687397179,67.24139065007499,30.235264885933816,2.86101428090026,10,-1.7399978637695312,3.1699981689453125,2.4874916076660156,-7.100002288818359,-3.55999755859375,3,-0.048588371680850284,-1.400020841396969,152.50999450683594,3.460303235807014,152.50999450683594,1.1319353197982451,152.22999572753906,-0.048588371680850284
6603,2017-10-06,155.10000610351562,156.4600067138672,152.30999755859375,152.42999267578125,1551100.0,0.01838478657683451,-1.8522363798437418,-3.3797925559654645,58.05090499054082,30.80251806103491,-4.385767011037899,-1.9763752690663523,-1.3266842018987859,-16.351555480441675,12.962834423479372,4.160003662109375,-4.147849329251869,2.4200057983398438,-2.6945185001005143,7.534530096780202,-0.13725635088033528,4.977267947560023,2.6336605343718986,78.61634465666528,38.179468097674146,2.5572621492201724,10,-3.220001220703125,0.3699951171875,-0.855010986328125,-9.270004272460938,-7.07000732421875,4,-0.033075465383210045,1.9828318321722223,152.3000030517578,-1.400020841396969,152.50999450683594,3.460303235807014,152.50999450683594,-0.033075465383210045
6604,2017-10-09,155.5500030517578,157.2899932861328,154.4600067138672,155.85000610351562,1141900.0,0.0029013341749442034,-1.2822511674839567,-0.11236012847035695,60.58094964334873,35.4635427277806,-4.274079737686009,-2.74510975366303,-1.7681790820000174,-16.314757501872208,12.203030759752007,2.829986572265625,-3.747603721053366,2.9830024719238395,-1.7391038708368,7.705108814684479,0.6219493005435197,5.344055643304159,1.9725901068875942,75.52756561171428,31.41104772390686,2.3610531713803207,10,-3.2550048828125,-0.0800018310546875,-0.8575019836425781,-9.710002899169922,-7.7299957275390625,0,-0.04223726901524161,-1.8522363798437418,155.10000610351562,1.9828318321722223,152.3000030517578,-1.400020841396969,152.50999450683594,-0.04223726901524161
6605,2017-10-10,154.52000427246094,156.22999572753906,153.5,155.19000244140625,1055500.0,-0.006621657081897658,-1.0147520030630113,2.2333045114694063,57.03127700841262,41.02387032138371,-2.5636678516096936,-1.99873237733388,-0.6663576928618227,-14.855694576867847,11.267843826558071,2.7299957275390625,-3.1318590794917043,2.0680038452148324,-2.3180632298319495,6.454070920261614,-0.12502969230854433,4.261037382738209,2.7957368765271724,56.240207114998,9.178594560060446,2.1930335375233883,10,-2.0750045776367188,0.16500091552734375,1.3924942016601562,-7.840003967285156,-5.8600006103515625,1,-0.020774052712340563,-1.2822511674839567,155.5500030517578,-1.8522363798437418,155.10000610351562,1.9828318321722223,152.3000030517578,-0.020774052712340563
6606,2017-10-11,154.02000427246094,154.63999938964844,151.64999389648438,153.85000610351562,1757600.0,-0.003235826987930679,3.2411774254639902,-0.25372930378737846,57.75321020844475,46.152795232959434,-1.4389953452078714,-1.8105072409636591,-0.14335229669416094,-13.926618947729708,10.010190678353903,2.9900054931640625,-2.386736200668963,1.7070037841796761,-2.254538058469848,5.6685456268292,-0.2737671371450858,3.687774705504438,3.269989013671875,48.341296204338036,-2.9780440778094928,1.9807709213247562,10,-0.7850112915039062,0.3600006103515625,2.357494354248047,-7.340003967285156,-6.0800018310546875,2,-0.0429814971584197,-1.0147520030630113,154.52000427246094,-1.2822511674839567,155.5500030517578,-1.8522363798437418,155.10000610351562,-0.0429814971584197
6607,2017-10-12,153.97999572753906,154.85000610351562,152.83999633789062,152.92999267578125,1535000.0,-0.0002597620037141368,-2.268319914649729,6.17655506687012,61.44784128770072,49.818777136101104,-0.799563395658538,-1.8163704261150713,-0.2205640905045243,-13.468101230281917,9.527765064059887,2.010009765625,-1.6221664539378366,1.63699569702149,-2.3674226709321147,5.641414064975095,-0.3652134869552981,3.639204880998278,3.1077975463867062,41.312093673824414,-10.86302122740178,2.0022091839768015,10,-0.28499603271484375,0.4000091552734375,2.397502899169922,-7.299995422363281,-6.5699920654296875,3,-0.037732158201084,3.2411774254639902,154.02000427246094,-1.0147520030630113,154.52000427246094,-1.2822511674839567,155.5500030517578,-0.037732158201084
6608,2017-10-13,152.91000366210938,155.49000549316406,152.67999267578125,155.0,930100.0,-0.006948903072597767,-1.203915796024366,-1.9904669175882463,67.65526096966337,53.80589795816287,0.4546268165497338,-0.8448237974736799,0.830835025458498,-11.944050259256983,9.156042576477356,2.8100128173828125,-0.763248078093909,0.6020034790039119,-3.3678750442385024,4.571882002246326,-1.3829357826172952,2.586942740625119,3.979633599853514,22.340601098957585,-33.96797223828732,1.9849392616212058,10,0.8249893188476562,1.470001220703125,3.4674949645996094,-6.230003356933594,-8.270004272460938,4,-0.02727093106452283,-2.268319914649729,153.97999572753906,3.2411774254639902,154.02000427246094,-1.0147520030630113,154.52000427246094,-0.02727093106452283
6609,2017-10-16,154.6999969482422,157.77999877929688,153.10000610351562,153.11000061035156,2328400.0,0.011706188236632498,-4.813708393358102,-0.7607651310505951,76.1306738164187,58.56404748970642,-1.059576549978658,-2.6526834240750077,-0.9737758407789556,-13.284286577625238,9.238615100164171,4.8699951171875,0.08806561431785553,2.3169967651367074,-1.7785254075883188,6.4125189378617335,0.2692356787741801,4.364757851499235,-7.5200042724609375,49.75531194615369,-12.329689492755186,2.047761086362513,10,-0.32999420166015625,-0.3199920654296875,1.6775016784667969,-8.019996643066406,-9.589996337890625,0,-0.04311569683596628,-1.203915796024366,152.91000366210938,-2.268319914649729,153.97999572753906,3.2411774254639902,154.02000427246094,-0.04311569683596628
6610,2017-10-17,155.0500030517578,156.0,154.02000427246094,154.5500030517578,795400.0,0.0022624829374284783,-1.5384600336476388,0.31446613308765664,75.59934627458819,61.92097524207698,-1.1302499270571786,-2.994777667504138,-1.3968532492479255,-13.190708069278458,9.380958961414366,1.9799957275390625,0.6014355562289495,2.564502716064453,-1.695353317364777,6.824358749493683,0.43457469934983806,4.694430732779068,-7.658010253906241,55.465031762152265,-10.292035679497204,2.1299280167146173,10,-0.6800003051757812,-2.4250030517578125,1.5074958801269531,-8.370002746582031,-8.010009765625,1,-0.046630090843181704,-4.813708393358102,154.6999969482422,-1.203915796024366,152.91000366210938,-2.268319914649729,153.97999572753906,-0.046630090843181704
6611,2017-10-18,154.75999450683594,158.0399932861328,154.02000427246094,155.2899932861328,1050400.0,-0.001870419472517315,-3.000030366062888,-1.05999755859375,72.50437921971724,65.19487149098168,-0.5448069645392479,-2.68158823396692,-1.0813085627561065,-12.475374570885435,9.47752340274482,4.019989013671875,1.052878810989398,2.172494506835932,-2.207015877008331,6.552004890680195,-0.0172606850861996,4.362249698758063,-7.160241589355451,38.805999891822026,-28.68736023900594,2.1897551919221296,10,0.08499908447265625,-2.089996337890625,1.9850044250488281,-8.079994201660156,-8.209991455078125,2,-0.03941581197495536,-1.5384600336476388,155.0500030517578,-4.813708393358102,154.6999969482422,-1.203915796024366,152.91000366210938,-0.03941581197495536
6612,2017-10-19,154.60000610351562,155.7899932861328,152.4199981689453,154.57000732421875,1308800.0,-0.0010337839816428884,1.7967076104849944,-0.05660160073703,63.973886781640786,65.85298057888167,-0.027103214244675655,-2.4470114962720118,-0.8751950469397229,-11.894178135312956,9.346168926873279,3.3699951171875,1.4906807197243097,1.8855056762695312,-2.576140657376044,6.347152009915106,-0.34531749055327055,4.116328843092333,-6.582643571289054,38.7902104737288,-25.232107167388072,2.230823166822789,10,0.24498748779296875,-1.9300079345703125,2.522491455078125,-7.920005798339844,-6.0500030517578125,3,-0.04307893531161977,-3.000030366062888,154.75999450683594,-1.5384600336476388,155.0500030517578,-4.813708393358102,154.6999969482422,-0.04307893531161977
6613,2017-10-20,154.6300048828125,155.85000610351562,152.60000610351562,154.97000122070312,1320400.0,0.0001940412555792026,2.0952290991527764,-11.333672431332655,63.33340680170152,66.15880915203199,-0.14615235254657932,-2.3311096925947936,-0.7275276486932398,-11.549772786565256,10.152235993863796,3.25,1.7433864948856126,1.7470039367675838,-2.7378381218516097,6.231845995386777,-0.4954170925419987,3.9894249660771663,-6.211737120429689,39.32399704598276,-21.257064879158392,2.2424210293095896,10,0.21498870849609375,-1.9600067138671875,2.2049942016601562,-7.950004577636719,-7.30999755859375,4,-0.046692110151421495,1.7967076104849944,154.60000610351562,-3.000030366062888,154.75999450683594,-1.5384600336476388,155.0500030517578,-0.046692110151421495
6614,2017-10-23,151.05999755859375,155.35000610351562,150.67999267578125,155.32000732421875,1552200.0,-0.023087416487662327,1.1620395880133938,12.529575442060857,44.10090422962938,64.72210106550051,3.0396165582018,1.4685578227339988,2.8133982641138005,-7.679162860366489,10.544466935833798,4.670013427734375,1.9721795494618277,-1.9210029602050724,-6.135284504217395,2.2932785838072505,-4.02814373221122,0.1861378118010748,-2.2568607752609466,5.1631093926546345,-49.71193818927948,2.1071407720061566,10,3.2999954223632812,1.6100006103515625,5.322502136230469,-4.379997253417969,-7.30999755859375,0,-0.042499657571191896,2.0952290991527764,154.6300048828125,1.7967076104849944,154.60000610351562,-3.000030366062888,154.75999450683594,-0.042499657571191896
6615,2017-10-24,151.11000061035156,152.8699951171875,148.33999633789062,151.05999755859375,1829600.0,0.00033101451453698694,1.5378200826626431,-0.011737778669264714,44.32741364685167,63.23034589199017,2.7435495862791015,1.7152043862270716,2.7114061046478355,-7.468970599421596,10.923889579085703,4.529998779296875,1.7913944777415622,-2.0034996032714787,-5.761184633028137,1.7541854264851793,-3.8823421181498077,-0.1246570883931497,6.92999267578125,28.556754061277427,-22.312961149713924,1.878842514878322,10,2.0799942016601562,1.55999755859375,4.907497406005859,-4.430000305175781,-6.82000732421875,1,-0.039706174149727214,1.1620395880133938,151.05999755859375,2.0952290991527764,154.6300048828125,1.7967076104849944,154.60000610351562,-0.039706174149727214
6616,2017-10-25,146.8000030517578,151.08999633789062,146.0800018310547,150.0800018310547,2389000.0,-0.028522252274403748,-1.122878479293958,-65.59597192554165,33.27250856682494,60.099753367448415,6.617597243735332,6.162367017693356,6.975321362643911,-2.9255097978380604,11.77109073507351,5.029998779296875,1.400714694514221,-6.1999969482421875,-10.560675321709965,-1.8393185747744099,-8.380336134976062,-4.019657761508313,11.04599029541015,7.369507736374469,-39.717898963509455,2.180339186733884,10,5.2599945068359375,5.2599945068359375,9.169998168945312,0.964996337890625,-6.010009765625,2,0.0016348108268797734,1.5378200826626431,151.11000061035156,1.1620395880133938,151.05999755859375,2.0952290991527764,154.6300048828125,0.0016348108268797734
6617,2017-10-26,143.75999450683594,147.42999267578125,139.05000305175778,144.8800048828125,3735300.0,-0.02070850464390006,1.6945365071032124,0.3414667051237916,16.00717565254618,54.361077221102065,9.002110697829067,9.213215622435314,9.976493715109882,0.37177411928439597,13.234405666609966,8.379989624023466,1.0152975381892873,-8.947005462646473,-14.797061486906188,-3.0969494383867584,-11.872033474776316,-6.02197745051663,13.615359179687488,28.03565833034376,-14.441290060403592,2.9250280121298515,10,4.785003662109375,4.785003662109375,12.187503814697266,4.0050048828125,-4.970001220703153,3,0.0194074057563296,-1.122878479293958,146.8000030517578,1.5378200826626431,151.11000061035156,1.1620395880133938,151.05999755859375,0.0194074057563296
6618,2017-10-27,150.11000061035156,150.14999389648438,141.02000427246094,141.41000366210938,2747600.0,0.044170884433455404,1.0797281914477628,-7.7677824552799,37.95394525220908,50.11921849174544,2.473243301110358,2.85772264310782,3.7518717024367447,-5.637829356313318,14.067873177983255,9.129989624023438,0.7751401369667406,-2.500499725341797,-8.459539788135515,3.4585403374519217,-5.480019756738642,0.4790203060550482,6.165832038085938,67.8527330545563,28.33551836346347,2.9795200313968544,10,-1.56500244140625,-1.56500244140625,5.837497711181641,-2.345001220703125,-11.75,4,-0.010392362615753492,1.6945365071032124,143.75999450683594,-1.122878479293958,146.8000030517578,1.5378200826626431,151.11000061035156,-0.010392362615753492
6619,2017-10-30,149.52999877929688,152.8000030517578,148.8699951171875,149.7100067138672,1750500.0,-0.0038638453713701892,-4.239957275825238,-0.020690574449762612,38.72570955373082,46.02214774498351,2.5063246850263567,3.399363222059037,4.466320274517955,-4.732031614390564,14.440834401764569,3.9300079345703125,0.4497922777896406,-2.9455017089843807,-9.06111519783002,3.1701117798612586,-6.0033084534072145,0.11230503543845316,5.712284093339832,75.83213997462761,36.842756488262495,3.0578067444228263,10,-0.9850006103515625,-0.9850006103515625,4.807498931884766,-1.7649993896484375,-12.25,0,-0.014779585856481092,1.0797281914477628,150.11000061035156,1.6945365071032124,143.75999450683594,-1.122878479293958,146.8000030517578,-0.014779585856481092
6620,2017-10-31,146.22999572753906,149.33999633789062,141.82000732421875,149.33999633789062,2457100.0,-0.022069170592508014,3.836004847485735,17.27701958124947,34.37625090738602,41.78568904361338,4.943499776902257,6.5400744678115075,7.83682670800718,-1.07022123074114,15.299821047163565,7.709991455078125,0.024590359033936693,-5.931504821777338,-12.654390798001941,0.7913811544472651,-9.292947809889654,-2.5700618336650223,8.04075035584492,52.218128551136466,13.816366703229562,3.3614429881123016,10,1.2200088500976562,2.31500244140625,8.107501983642578,1.535003662109375,-7.4499969482421875,1,-0.016959555494755474,-4.239957275825238,149.52999877929688,1.0797281914477628,150.11000061035156,1.6945365071032124,143.75999450683594,-0.016959555494755474
6621,2017-11-01,142.6300048828125,147.35000610351562,142.38999938964844,147.35000610351562,2412600.0,-0.024618689392798654,1.1016972165648338,1.5176849821163103,30.080749988886637,38.01978495552959,7.422453779984778,9.867860041038341,11.25836296445948,2.879266213171377,15.953216447650338,4.9600067138671875,-0.828250239917935,-9.037496185302729,-16.99175928773471,-1.0832330828707484,-13.014627736518719,-5.0603646340867385,10.72749661867391,26.03637695312515,-11.501653573474307,3.9771315512159844,11,4.819999694824219,5.9149932861328125,11.274993896484375,5.1349945068359375,0.9799957275390625,2,0.01163842351883937,3.836004847485735,146.22999572753906,-4.239957275825238,149.52999877929688,1.0797281914477628,150.11000061035156,0.01163842351883937
6622,2017-11-02,144.89999389648438,146.50999450683594,142.00999450683594,142.00999450683594,2050000.0,0.01591522776387011,-2.114187508909762,-0.6122878479293958,36.51059429612224,35.03947245490966,4.058626874272846,7.394157911636654,8.904507912465476,0.9732864414878009,16.815889720590345,4.5,-1.7146110608043443,-6.3975067138671875,-14.897599839322794,2.102586411588419,-10.647553276595005,-2.14746015113937,7.599057698018328,32.937096995650336,-6.253835096843723,4.250046562727809,11,2.3000106811523438,3.6450042724609375,8.647506713867188,2.8650054931640625,-3.220001220703125,3,-0.028364394640952972,1.1016972165648338,142.6300048828125,3.836004847485735,146.22999572753906,-4.239957275825238,149.52999877929688,-0.028364394640952972
6623,2017-11-03,149.97000122070312,150.0800018310547,142.99000549316406,143.0500030517578,1884900.0,0.034989700053684736,-1.0142054259785467,2.394463539934213,42.826822318270324,34.89790779809199,-1.9466256774314843,2.023883393123583,3.716585966220748,-3.7349813914242986,16.544232020584687,7.089996337890625,-2.476743942651183,-1.0709991455078125,-9.395754606064514,7.253756315048889,-5.233376875786178,3.0913785847705526,1.7221074612348843,74.2258385041378,34.86877144408364,4.162377730278355,11,-4.010002136230469,-1.4250030517578125,3.375,-2.2050018310546875,-9.05999755859375,4,-0.0745482952828499,-2.114187508909762,144.89999389648438,1.1016972165648338,142.6300048828125,3.836004847485735,146.22999572753906,-0.0745482952828499
6624,2017-11-06,148.97999572753906,150.58999633789062,146.8300018310547,148.1699981689453,1608300.0,-0.006601356838739525,-1.1547306750612103,0.11705170128927982,40.969942787512956,34.52485548038769,-1.433438022189506,2.6313542532717236,4.66533022254356,-2.374622829430848,15.993833524866869,3.7599945068359375,-3.155624530725106,-1.7325042724609432,-9.823314707583563,6.358306162661677,-5.777909490022239,2.3129009451003526,1.953586616588126,81.64193127446715,42.49150023799614,4.045405217561307,11,-3.05499267578125,-0.43499755859375,4.3650054931640625,8.540000915527344,-4.17999267578125,0,-0.07128470547555787,-1.0142054259785467,149.97000122070312,-2.114187508909762,144.89999389648438,1.1016972165648338,142.6300048828125,-0.07128470547555787
6625,2017-11-07,151.30999755859375,151.33999633789062,148.32000732421875,149.02999877929688,1385000.0,0.015639695918074015,1.58119123074716,2.814821791877025,45.161295845373076,35.84583184467081,-4.170678218938889,0.05115928393442459,2.316100666931135,-4.302592388959653,15.729847816587677,3.019989013671875,-3.834839131482454,0.7579978942871151,-7.139842869974274,8.655838658548504,-3.1909224878435793,4.7069182764178095,-12.259994506835966,99.67846973837642,57.98591939410275,3.9489203821306957,11,-5.3849945068359375,-2.7649993896484375,2.035003662109375,6.209999084472656,-8.779998779296875,1,-0.09272354111210568,-1.1547306750612103,148.97999572753906,-1.0142054259785467,149.97000122070312,-2.114187508909762,144.89999389648438,-0.09272354111210568
6626,2017-11-08,147.39999389648438,152.0,146.69000244140625,151.50999450683594,1191700.0,-0.025841013318338435,1.0864382949766023,-1.8026328117680128,40.862934333028676,38.60758280916887,-0.1861960446189812,3.625669178659507,6.177486748959723,-0.04817130671384007,16.26830002296283,5.30999755859375,-4.151970068066106,-2.821005249023443,-10.661552075187558,5.0195415771406715,-6.741278662105515,1.0992681640586284,-8.104190979003931,53.95391817688883,11.40290251703761,3.9202734130820596,11,-0.489990234375,1.1450042724609375,5.482505798339844,10.120002746582031,-1.5399932861328125,2,-0.05848029493977536,1.58119123074716,151.30999755859375,-1.1547306750612103,148.97999572753906,-1.0142054259785467,149.97000122070312,-0.05848029493977536
6627,2017-11-09,148.1699981689453,148.5,144.32000732421875,146.25999450683594,1132400.0,0.0052239097988138194,2.2529033177381432,-0.46472101665843707,41.95316155867616,39.051940176554105,-0.29598099371438025,2.5276718374078655,5.257201289184081,-0.4777593896258452,16.934635379271878,4.17999267578125,-4.493899483650438,-1.7605010986328011,-9.443579910694098,5.922577713428495,-5.602040504663449,2.081038307397847,-8.366027368164083,57.4916296769233,13.932098673889094,3.841539406030648,11,-0.8599929809570312,0.375,4.845005035400391,9.349998474121094,-2.7299957275390625,3,-0.030775444522813444,1.0864382949766023,147.39999389648438,1.58119123074716,151.30999755859375,-1.1547306750612103,148.97999572753906,-0.030775444522813444
6628,2017-11-10,148.74000549316406,149.27000427246094,146.10000610351562,148.25999450683594,861000.0,0.0038469820561704005,3.116857895884113,0.2513141706744212,46.87669601879039,39.9576053393385,-1.2077686961574443,1.7172868805906205,4.403426675355377,-0.8363007512623426,17.361401485888088,3.1699981689453125,-4.255949546851838,-0.9819938659667855,-8.550091171270338,6.5861034393367675,-4.766042518618548,2.8020547866849768,-8.44819352441408,57.55211437744876,8.758308165284774,3.7840486526517747,11,-1.8300018310546875,-0.19500732421875,4.274997711181641,8.779991149902344,-3.5900115966796875,4,-0.04746546024369536,2.2529033177381432,148.1699981689453,1.0864382949766023,147.39999389648438,1.58119123074716,151.30999755859375,-0.04746546024369536
6629,2017-11-13,148.02999877929688,148.72999572753906,146.25,147.44000244140625,743600.0,-0.004773475108549863,1.4924702490491963,1.2291309046983279,45.92592712198907,41.24090269651661,-0.8190443751328189,2.0047578864155184,4.76076023337194,0.07201315962333865,17.147315907895567,2.4900054931640625,-3.406861061126392,-1.3585006713867074,-8.583011903710286,5.866010560936871,-4.9707562875484825,2.2537549447750678,-7.269859289296903,48.307226474024276,-2.9205858218358642,3.6122556161617836,11,-1.0250015258789062,0.5149993896484375,5.6450042724609375,7.8249969482421875,-2.910003662109375,0,-0.04809832585220075,3.116857895884113,148.74000549316406,2.2529033177381432,148.1699981689453,1.0864382949766023,147.39999389648438,-0.04809832585220075
6630,2017-11-14,147.82000732421875,149.0500030517578,145.4199981689453,147.39999389648438,1209100.0,-0.001418573645948662,1.520832450303056,0.711891584337661,51.51335822128848,43.62230361122793,-0.40207320008258307,1.7342392997288698,4.710561207910928,0.5135172678992603,16.982935283716486,3.6300048828125,-3.3802554205835804,-1.2069923400878793,-7.9459337641919205,5.531949084016162,-4.5764630521399,2.1624783719641414,-6.610273413818788,45.572960128428264,-10.7398635272613,3.369470712052027,11,-0.8150100708007812,0.7249908447265625,6.062492370605469,7.589988708496094,1.0,1,-0.02043028090126564,1.4924702490491963,148.02999877929688,3.116857895884113,148.74000549316406,2.2529033177381432,148.1699981689453,-0.02043028090126564
6631,2017-11-15,148.66000366210938,151.75,146.3000030517578,147.2899932861328,1086600.0,0.005682561874376324,-2.253738413537088,3.261825183462908,57.777788542350386,45.98532519414216,-0.33163741696475313,0.4361784311908252,3.6789242963266133,-0.08629453197505654,15.98408052919758,5.4499969482421875,-3.3300427149477514,-0.0619964599609375,-6.2369933531036,6.113000433181725,-3.149494906532283,3.025501986610408,-7.018659108125405,58.41185216826991,-1.4167945672498448,3.0874984465713333,11,-1.1650009155273438,-0.1150054931640625,4.904998779296875,6.749992370605469,1.30999755859375,2,-0.04123506479083261,1.520832450303056,147.82000732421875,1.4924702490491963,148.02999877929688,3.116857895884113,148.74000549316406,-0.04123506479083261
6632,2017-11-16,147.94000244140625,150.3300018310547,147.75,148.77000427246094,1516400.0,-0.00484327460625944,-3.2644421745545342,-0.6058361641699616,45.805958062234836,46.31634027680489,0.9665848128866514,0.6657810605631198,4.119852837571102,0.938885663990618,15.599227249412518,2.5800018310546875,-2.8672268534848513,-0.44899749755859375,-5.973356381241928,5.07536138612474,-3.2111769394002465,2.313181944283059,-5.884311669581649,39.81048251989307,-18.218169858826272,2.7621794418416643,11,0.220001220703125,0.6049957275390625,5.867496490478516,7.469993591308594,2.660003662109375,3,-0.014059766099290827,-2.253738413537088,148.66000366210938,1.520832450303056,147.82000732421875,1.4924702490491963,148.02999877929688,-0.014059766099290827
6633,2017-11-17,147.41000366210938,148.7899932861328,146.64999389648438,147.6999969482422,903600.0,-0.0035825251490501087,-1.3646234646479123,0.34938873058185493,45.89466592598721,46.86353173663536,1.2239732481657484,0.6610331137071626,4.377564484451568,1.7440614211730008,15.268287268174156,2.1399993896484375,-1.8753743617203327,-0.6179962158203125,-5.305379959879701,4.069387528239076,-2.961688087850007,1.725695656209382,-4.956540521157763,31.43767642216453,-23.333537406541694,2.343691872029695,11,0.75,1.1349945068359375,6.627498626708984,7.999992370605469,4.1399993896484375,4,-0.013364094510293412,-3.2644421745545342,147.94000244140625,-2.253738413537088,148.66000366210938,1.520832450303056,147.82000732421875,-0.013364094510293412
6634,2017-11-20,144.63999938964844,147.4600067138672,143.42999267578125,146.9199981689453,1451600.0,-0.018791155305920015,1.3988065503492249,7.862246777163905,46.856473308290184,47.05188478807059,3.703019568918677,3.0834989813289155,6.87036277927055,4.837721792246839,15.931796585068419,4.0300140380859375,-1.26932867396323,-3.067000579833973,-7.759428046742187,1.6254268870742408,-5.41321431328808,-0.7207868463798661,-1.8046747743348988,14.543337123574073,-38.87571207786321,2.346213733454105,11,3.0749969482421875,3.904998779296875,9.417499542236328,10.769996643066406,6.529998779296875,0,0.003525957611919317,-1.3646234646479123,147.41000366210938,-3.2644421745545342,147.94000244140625,-2.253738413537088,148.66000366210938,0.003525957611919317
6635,2017-11-21,145.11000061035156,146.36000061035156,143.50999450683594,145.7100067138672,1501100.0,0.0032494553559625494,2.000016061934821,0.26316071261260054,55.59565345226365,48.6888535790967,2.526778599683837,2.2566446321941953,6.1548168764823,4.6713691164013085,17.3749466295081,2.850006103515625,-1.223195953930599,-2.296999359130865,-6.8381249114117395,2.2441261931500094,-4.5675621352713165,-0.026436582990413626,-1.9080889796505573,20.192385284084658,-35.17474572435217,2.2705627761404377,11,2.4799957275390625,3.43499755859375,9.265003204345703,10.299995422363281,4.75,1,6.887538277089433e-05,1.3988065503492249,144.63999938964844,-1.3646234646479123,147.41000366210938,-3.2644421745545342,147.94000244140625,6.887538277089433e-05
6636,2017-11-22,147.0399932861328,147.38999938964844,144.80999755859375,145.4199981689453,907000.0,0.013300204449475883,1.2241324879640103,-2.6999643965210316,54.90375154633192,50.12780802216957,0.6038509346151386,0.3642274151365541,3.9972884988590067,3.0695494641710184,18.08070432880575,2.5800018310546875,-0.9812282513097728,-0.37900619506837074,-4.914643328269875,4.156630938133134,-2.646824761669137,1.8888123715323957,-3.6100006103515625,52.31878000614773,-5.642471411634169,2.2678185666007566,11,0.5500030517578125,1.5050048828125,6.457508087158203,8.370002746582031,5.8700103759765625,2,0.01210564553428739,2.000016061934821,145.11000061035156,1.3988065503492249,144.63999938964844,-1.3646234646479123,147.41000366210938,0.01210564553428739
6637,2017-11-24,146.5500030517578,147.89999389648438,146.0399932861328,146.0800018310547,661000.0,-0.003332360288003433,-5.763413416190423,0.29012508477130583,40.08121496741576,49.37275457201683,0.9385804822571231,1.1319930967323444,4.359611639919706,3.8759003574039355,17.127821010446677,1.8600006103515625,-1.1032484695395794,-1.0084968566894474,-5.231108918766182,3.2141152053872872,-3.1198028877278148,1.10280917434892,-3.040008544921875,58.20914217716705,2.2100240726246057,2.1113060310383713,11,1.0399932861328125,0.9000015258789062,7.207492828369141,8.859992980957031,5.459991455078125,4,0.02333673215781129,1.2241324879640103,147.0399932861328,2.000016061934821,145.11000061035156,1.3988065503492249,144.63999938964844,0.02333673215781129
6638,2017-11-27,148.5500030517578,149.2899932861328,146.72000122070312,146.83999633789062,1197700.0,0.013647219094861773,-1.63589342306037,3.6383027076163885,48.821937874571915,49.69453354452604,-1.2194431886994153,-1.0444182189061735,2.245137918323394,2.21572482769443,16.83262229824306,2.739990234375,-0.6576365321000992,1.069503021240223,-3.009864654464252,5.148870696944698,-0.9701808166120145,3.1091868590924605,-4.700408325195326,87.37218161602537,33.18672646434023,2.03968383785224,11,-0.9600067138671875,-1.0999984741210938,5.207492828369141,6.859992980957031,4.5200042724609375,0,0.013800087577538145,-5.763413416190423,146.5500030517578,1.2241324879640103,147.0399932861328,2.000016061934821,145.11000061035156,0.013800087577538145
6639,2017-11-28,147.32000732421875,149.0,146.0500030517578,148.86000061035156,1117000.0,-0.008280011459242509,2.2417690211695662,-0.9005773332024593,38.36737127004775,48.23386832772151,-0.11259115059488067,0.012143982688229471,3.3572247319995654,3.751664724172798,17.33523113536677,2.9499969482421875,-0.33043788694519094,-0.04999313354491619,-4.013696948637943,3.9137106815481104,-2.0318450410914295,1.9318587740015971,-3.1443963867187676,65.91719069266469,16.763955080199125,1.9818519075465137,11,0.269989013671875,-0.12000274658203125,6.437488555908203,8.089988708496094,8.3699951171875,1,0.028712975273139874,-1.63589342306037,148.5500030517578,-5.763413416190423,146.5500030517578,1.2241324879640103,147.0399932861328,0.028712975273139874
6640,2017-11-29,143.75,148.33999633789062,142.44000244140625,147.00999450683594,1313900.0,-0.024233010770641328,-1.0068041863132573,2.116888778796136,39.143383621080915,46.163378892024895,3.1507015636732376,3.5698584541258924,6.7718558047957345,7.636947324852429,16.826422131687934,5.899993896484375,-0.3943714873253441,-3.4960006713867244,-7.7541019599972,0.7621006172237514,-5.625051315691962,-1.3669500270814865,8.25,19.12407751029691,-28.206515537534823,2.129050644305237,11,2.6350021362304688,2.2099990844726562,9.764995574951172,11.659996032714844,13.139999389648438,2,0.05161737856657611,2.2417690211695662,147.32000732421875,-1.63589342306037,148.5500030517578,-5.763413416190423,146.5500030517578,0.05161737856657611
6641,2017-11-30,144.2899932861328,146.10000610351562,143.9499969482422,144.19000244140625,1739300.0,0.003756475033967366,-6.413801268053985,-0.030672089942756043,38.29913140791433,45.329287041544845,2.1519316358607057,3.3314067271221575,6.088584093241309,7.3625254823663795,16.290116457208402,2.350006103515625,-0.3615907961036271,-3.039006805419916,-6.970447166645414,0.8924335558055816,-5.004726986032665,-1.0732866248071673,7.518806762695306,27.00720171255076,-18.251644739397847,1.9657201806127536,11,1.5750045776367188,1.635009765625,8.640003204345703,11.120002746582031,11.720001220703125,3,0.03860286633441867,-1.0068041863132573,143.75,2.2417690211695662,147.32000732421875,-1.63589342306037,148.5500030517578,0.03860286633441867
6642,2017-12-01,140.7899932861328,144.6999969482422,139.86000061035156,143.08999633789062,2448300.0,-0.024256706375052395,-1.326927802985009,-23.002136426064396,29.625779950977858,43.521633044321575,5.063527135825325,6.859392875112718,9.422958417259451,11.122096680853957,15.946646036791778,4.839996337890625,-0.6742747847407884,-6.333506774902332,-11.133309279516794,-1.5337042702878705,-8.733408027209578,-3.9336055225950872,10.831430810546863,9.862072090148285,-32.44379050518647,2.399901252307237,12,3.785003662109375,5.135009765625,11.270004272460938,14.07000732421875,16.590011596679688,4,0.08608573729629065,-6.413801268053985,144.2899932861328,-1.0068041863132573,143.75,2.2417690211695662,147.32000732421875,0.08608573729629065
6643,2017-12-04,138.78999328613278,142.6999969482422,138.66999816894528,141.99000549316406,2127700.0,-0.014205555049181307,-1.3430208832348387,1.3913078091725226,27.788419003966524,41.40296034384118,6.383481659666188,8.410057498124587,11.256468159152092,13.380976180538568,16.63855536944719,4.029998779296903,-1.3869857405016148,-7.774506378173868,-13.659833929585886,-1.8891788267618495,-10.717170153879891,-4.8318426024678445,12.360973871093762,1.1616175790672463,-38.7168454935778,2.9426637757060106,12,5.190002441406278,6.945007324218778,9.755004882812528,12.555007934570341,19.61000061035159,0,0.09525183269840265,-1.326927802985009,140.7899932861328,-6.413801268053985,144.2899932861328,-1.0068041863132573,143.75,0.09525183269840265
6644,2017-12-05,138.36000061035156,141.6699981689453,138.02000427246094,138.60000610351562,1374000.0,-0.003098153300538975,-6.934785132602458,0.075001430506017,27.49757724680869,38.2809518765684,6.513990873117336,8.43615893820379,11.581174891627086,14.06885834802523,17.539531507558102,3.649993896484375,-1.6732266472490096,-7.673499298095692,-14.484729970117854,-0.8622686260735293,-11.079114634106759,-4.267883962084625,12.042108407578098,3.2945406908747343,-34.382118199073055,3.4056153360110746,12,5.2949981689453125,7.0500030517578125,10.18499755859375,12.985000610351562,19.569992065429688,1,0.10631690263787585,-1.3430208832348387,138.78999328613278,-1.326927802985009,140.7899932861328,-6.413801268053985,144.2899932861328,0.10631690263787585
6645,2017-12-06,137.27999877929688,139.41000366210938,136.83000183105472,138.30000305175778,1582700.0,-0.007805737397300061,-1.6875044703526714,4.249920528959128,23.23608656895098,34.76232243463719,7.114689101861529,8.865726052798891,12.56180254549355,15.4315091631141,18.758453101956658,2.580001831054659,-1.9961115295809293,-8.052001190185536,-15.440561505747183,-0.6634408746238876,-11.746281347966374,-4.357721032404697,12.131541858995291,4.8543337739228285,-28.951953969397213,3.6942801577808306,12,5.779998779296875,7.135002136230469,11.264999389648438,14.06500244140625,18.430007934570312,2,0.1341055057241578,-6.934785132602458,138.36000061035156,-1.3430208832348387,138.78999328613278,-1.326927802985009,140.7899932861328,0.1341055057241578
6646,2017-12-07,138.77999877929688,140.85000610351562,136.5,137.91999816894528,1687500.0,0.010926573523733163,-1.3513565899465116,-0.8431343216599613,29.219571701148993,33.55547318282977,4.827448917691953,7.04819044125145,10.958144467549886,14.178647042279835,19.50992535514378,4.350006103515625,-2.1433400404283987,-6.1210014343261605,-13.991577106742511,1.7495742380901902,-10.056289270534336,-2.185713598117985,9.373387978271552,27.804873510174083,-5.02538550229059,3.9352878362081736,12,4.114997863769531,5.470001220703125,9.21750259399414,12.56500244140625,18.210006713867188,3,0.13049431308291082,-1.6875044703526714,137.27999877929688,-6.934785132602458,138.36000061035156,-1.3430208832348387,138.78999328613278,0.13049431308291082
6647,2017-12-08,143.61000061035156,144.8000030517578,139.11000061035156,139.80000305175778,1725500.0,0.034803299276114696,-1.1926781367233898,4.430226575113884,42.786625319991636,32.88488289898751,-0.5179136588033089,1.9595142375237344,6.060741933730526,9.186802723135116,19.373311138270278,6.0200042724609375,-2.483157733330728,-1.0629997253417969,-8.797869100340364,6.67186964965677,-4.930434412841066,2.8044349621574725,3.144979736308642,85.66262645946587,50.48104118461623,3.867434687499282,12,-0.8600006103515625,0.6399993896484375,4.387500762939453,7.7350006103515625,13.580001831054688,4,0.08634491918239418,-1.3513565899465116,138.77999877929688,-1.6875044703526714,137.27999877929688,-6.934785132602458,138.36000061035156,0.08634491918239418
6648,2017-12-11,141.67999267578125,143.91000366210938,139.80000305175778,143.72999572753906,1475200.0,-0.01343923073858122,2.410762110381617,-0.5380588885506904,44.19606179394398,33.532515179420436,0.37448118577012224,3.513630060630703,7.821516938200148,10.947850394011311,19.448268763843068,4.110000610351591,-3.0293475595393886,-2.6400070190429688,-10.236534550289718,4.956520512203781,-6.438270784666344,1.1582567465804061,3.8443900292797366,62.409527363778594,23.60042547298002,3.7982637656233798,12,0.7400054931640625,2.57000732421875,6.192508697509766,9.665008544921875,16.290008544921875,0,0.11081319183124871,-1.1926781367233898,143.61000061035156,-1.3513565899465116,138.77999877929688,-1.6875044703526714,137.27999877929688,0.11081319183124871
6649,2017-12-12,140.91000366210938,142.0800018310547,140.03999328613278,140.03999328613278,1010200.0,-0.005434705346392232,-3.689618885595283,-0.4243946735740635,41.86046236545785,33.83441281768454,0.15599501968551976,3.9240450205679736,8.403711182030065,11.481372584849396,19.527277192643542,2.0400085449219034,-3.2578015982800252,-3.0539962768554574,-10.585524509902257,4.477531956191342,-6.819760393378857,0.7117678396679423,3.8899993896484375,53.13255470641549,11.474154362759819,3.7657641165233975,12,0.3899993896484375,3.339996337890625,6.342494964599609,10.43499755859375,21.0,1,0.12412170732969785,2.410762110381617,141.67999267578125,-1.1926781367233898,143.61000061035156,-1.3513565899465116,138.77999877929688,0.12412170732969785
6650,2017-12-13,144.8000030517578,146.36000061035156,141.5500030517578,141.92999267578125,2024200.0,0.02760626845895442,-1.650143971079678,3.2988231580053995,45.96543244078145,34.68622404355866,-3.988870443799698,-0.21482005233872314,4.358220655418506,7.328182414932456,18.99003252440205,5.4499969482421875,-3.7756296490100283,0.9870033264160156,-6.337256222346639,8.31126287517867,-2.6751264479653116,4.649133100797343,-8.300003051757812,84.1785247258912,42.05642448320948,3.662129774381321,12,-3.3700027465820312,-0.5500030517578125,2.43499755859375,6.5449981689453125,21.779998779296875,2,0.0906767220117406,-3.689618885595283,140.91000366210938,2.410762110381617,141.67999267578125,-1.1926781367233898,143.61000061035156,0.0906767220117406
6651,2017-12-14,142.52999877929688,146.32000732421875,142.27999877929688,145.57000732421875,1411300.0,-0.01567682475565657,-1.2824851938378778,-1.0592325973342407,43.195658114201265,36.193988283916816,-2.2292001794574787,1.6573667833027343,6.443150252533627,9.38522796420267,19.22253822250119,4.040008544921875,-4.089686232321185,-0.9765007019042855,-7.951440678633645,5.998439274825074,-4.4639706902689795,2.5109692864604085,-5.832798767089855,47.17238853717672,6.7925089795559686,3.4874699883646803,12,-1.0999984741210938,1.720001220703125,4.7050018310546875,8.81500244140625,24.919998168945312,3,0.09247181679261174,-1.650143971079678,144.8000030517578,-3.689618885595283,140.91000366210938,2.410762110381617,141.67999267578125,0.09247181679261174
6652,2017-12-15,145.86000061035156,145.9600067138672,142.0500030517578,143.97000122070312,3246100.0,0.023363515467442753,2.7416095377853704,-0.6217085780253978,45.643014468912995,38.17783222446642,-5.324296735988327,-1.9356976050479773,2.969722507425786,5.83631689221545,19.490067836061943,3.910003662109375,-4.105697535623619,2.4575012207031364,-4.297663511575479,9.212665952981752,-0.9200811454361713,5.835083586842444,-8.969544586181655,92.37804594385884,55.5488367479287,3.3775823661393067,12,-4.430000305175781,-1.7350006103515625,1.8675003051757812,5.4850006103515625,20.3800048828125,4,0.0763060800510007,-1.2824851938378778,142.52999877929688,-1.650143971079678,144.8000030517578,-3.689618885595283,140.91000366210938,0.0763060800510007
6653,2017-12-18,145.44000244140625,147.94000244140625,145.1699981689453,146.99000549316406,1231900.0,-0.0028794609021516315,-1.6507070839812807,-0.820107699635888,46.87291244926427,40.3306472469615,-4.3156282144091165,-1.7611493010295476,3.1481909377917816,6.148183558558969,19.613975171682164,2.7700042724609375,-4.1692231008783835,2.136003112792963,-4.427860850528447,8.699867076114373,-1.1459288688677418,5.417935094453668,-8.36015552551271,68.35446705360863,33.75042238117518,3.2819319816607107,12,-3.220001220703125,-1.31500244140625,2.487499237060547,5.904998779296875,23.770004272460938,0,0.08078932757673574,2.7416095377853704,145.86000061035156,-1.2824851938378778,142.52999877929688,-1.650143971079678,144.8000030517578,0.08078932757673574
6654,2017-12-19,145.14999389648438,147.33999633789062,144.27000427246094,145.57000732421875,1051100.0,-0.0019940081136804455,-1.816515944788196,0.27097587147202723,52.613879686892815,43.59484648228836,-3.309163890178695,-1.5083058540412537,3.1738130334014443,6.359849562798814,18.946476732917148,3.0699920654296875,-3.7184980716255325,1.8204948425292855,-4.769134460587821,8.410124145646392,-1.4743198090292822,5.115309494087853,-7.635740759570325,56.33789027520745,18.95881869883491,3.294814651558558,12,-2.92999267578125,-1.024993896484375,2.5775070190429688,6.19500732421875,21.990005493164062,1,0.0883224792510946,-1.6507070839812807,145.44000244140625,2.7416095377853704,145.86000061035156,-1.2824851938378778,142.52999877929688,0.0883224792510946
6655,2017-12-20,145.1199951171875,146.25999450683594,144.36000061035156,145.0500030517578,813600.0,-0.00020667434073928792,-1.6206867521862207,-0.16664244714088497,51.57975199098994,46.07931095893735,-2.291036044588566,-1.5573669323524086,2.9668307184763876,6.347739253149939,18.242905849093187,1.899993896484375,-2.996330728990813,1.7899963378906136,-4.800202980874303,8.38019565665553,-1.5051033214918448,5.085095997273072,-7.188712008093773,52.122111775175064,12.876244834172645,3.295099659382463,12,-1.5949935913085938,-0.9949951171875,2.6550025939941406,6.225006103515625,21.419998168945312,2,0.11569741668860711,-1.816515944788196,145.14999389648438,-1.6507070839812807,145.44000244140625,2.7416095377853704,145.86000061035156,0.11569741668860711
6656,2017-12-21,148.82000732421875,149.97999572753906,144.67999267578125,145.22999572753906,2290100.0,0.0254962260992595,-1.2601207033982398,51.2916939175932,65.1681319207097,48.5661450256838,-4.936195754603858,-5.393726636319371,-0.9159351939124463,2.604671348304919,18.188277474931468,5.3000030517578125,-2.0720910703286677,5.401007843017567,-1.4433315872401806,12.245347273275314,1.9788381278887073,8.823177558146426,-10.488375441832517,85.37213777179143,40.65752907205312,3.422169715128867,12,-3.9300079345703125,-4.69500732421875,-1.0450096130371094,2.524993896484375,18.04998779296875,3,0.11933875576382724,-1.6206867521862207,145.1199951171875,-1.816515944788196,145.14999389648438,-1.6507070839812807,145.44000244140625,0.11933875576382724
6657,2017-12-22,149.97000122070312,151.10000610351562,147.8000030517578,148.1999969482422,1459200.0,0.007727414594053794,-1.5681036888384878,0.4930358091594942,71.818898139584,51.63534906408825,-5.687220802853005,-6.613440290466656,-2.2377979593993587,1.3484146080672303,18.391185180663726,3.3000030517578125,-0.8282066692620447,6.380001831054699,-0.9475422636191126,13.70754592572851,2.7162297837178073,10.04377387839159,-10.93946750760773,83.45527701508676,31.85874853960538,3.6637720473368995,12,-4.400001525878906,-6.1699981689453125,-1.9500007629394531,0.5900039672851562,23.020004272460938,4,0.11655661522476524,-1.2601207033982398,148.82000732421875,-1.6206867521862207,145.1199951171875,-1.816515944788196,145.14999389648438,0.11655661522476524
6658,2017-12-26,150.60000610351562,151.49000549316406,149.5,149.5,777700.0,0.004200872692434965,-2.6181717297822167,0.6214708747489203,73.70254606442371,55.17335836397335,-5.496917849797853,-7.464709017813902,-3.0014002434156453,0.6709359595051865,19.086244281808725,1.9900054931640625,0.28238313421985595,6.907506561279291,-0.7615662414827966,14.576579364041379,3.072970159898233,10.74204296266035,-10.603914599186623,87.67314073166092,28.72884071317835,3.834536401381049,12,-4.0800018310546875,-6.605003356933594,-2.2475051879882812,-0.345001220703125,15.639999389648438,1,0.10385125335850387,-1.5681036888384878,149.97000122070312,-1.2601207033982398,148.82000732421875,-1.6206867521862207,145.1199951171875,0.10385125335850387
6659,2017-12-27,151.5500030517578,152.6999969482422,150.3000030517578,151.1300048828125,939100.0,0.006308080409964889,-1.307684407438653,0.3818143986683313,77.77344188507983,58.70758163556205,-5.340522569656173,-8.518294181761291,-4.134415696653605,-0.32963568976180113,19.745948607881235,2.399993896484375,0.7929609990293898,7.646003723144531,-0.651828896317113,15.943836342606176,3.497087413413709,11.794920032875353,-10.404520148545316,86.21109830396838,19.581054683975523,4.148916309730822,12,-4.1750030517578125,-6.950004577636719,-3.1975021362304688,-1.2949981689453125,3.589996337890625,2,0.11652922010221323,-2.6181717297822167,150.60000610351562,-1.5681036888384878,149.97000122070312,-1.2601207033982398,148.82000732421875,0.11652922010221323
6660,2017-12-28,151.1699981689453,152.49000549316406,148.75,152.19000244140625,957400.0,-0.002507455461302266,3.6172611590954045,-2.4285921889191644,75.2136507970024,62.26513637809551,-4.427509974224023,-7.962121670847779,-3.9569019230306424,-0.033745385909782044,19.401378872350406,3.7400054931640625,1.4422281508850858,6.894998931884771,-2.0147807815122576,15.8047786452818,2.440109075186257,11.349888788583286,-8.637973580329259,80.92271865053016,8.994009885373998,4.4548898566985144,12,-3.7949981689453125,-6.569999694824219,-3.0400009155273438,-0.9149932861328125,8.100006103515625,3,0.10564266332037198,-1.307684407438653,151.5500030517578,-2.6181717297822167,150.60000610351562,-1.5681036888384878,149.97000122070312,0.10564266332037198
6661,2017-12-29,149.86000061035156,151.66000366210938,149.75,150.4499969482422,881900.0,-0.008665724511881745,-3.7160726395900836,0.5784253594028154,64.84559278712956,64.39875619123069,-2.199732307978593,-6.549219197511718,-2.8594434151424934,1.2349207286087847,19.038188160151957,1.910003662109375,2.2666054604208625,5.306501007080072,-3.9468408701417843,14.55984288430193,0.6798300684691583,9.933171945690987,-6.107819338580384,42.040818868606095,-26.987767704734495,4.6266709386109275,12,-1.375,-5.260002136230469,-1.7925033569335938,0.3950042724609375,5.80999755859375,4,0.11130383429765645,3.6172611590954045,151.1699981689453,-1.307684407438653,151.5500030517578,-2.6181717297822167,150.60000610351562,0.11130383429765645
6662,2018-01-02,152.91000366210938,153.3000030517578,147.72000122070312,150.0,1382000.0,0.020352349121418145,2.0243892353242803,-4.932240211038121,75.32702793106913,67.5603245780979,-4.6315852550397665,-9.11183390042163,-6.085768616953828,-1.828240209069179,17.590487492870185,5.5800018310546875,2.8168012808839364,7.7505035400390625,-2.0371153115088987,17.538122391587024,2.856694114265082,12.644312965813043,-8.08408450916167,93.0107659198613,22.18882039604948,4.8938094257739735,1,-4.125,-8.010002136230469,-4.842506408691406,-4.3650054931640625,-1.30999755859375,1,0.09129547525174364,-3.7160726395900836,149.86000061035156,3.6172611590954045,151.1699981689453,-1.307684407438653,151.5500030517578,0.09129547525174364
6663,2018-01-03,152.00999450683594,153.5,148.5800018310547,153.5,1604000.0,-0.00588587491804804,5.604000040963041,-0.5120287347281213,74.88783438422668,70.03520843335721,-3.019106735170567,-7.558144008830311,-5.377142275804033,-0.8822486132276595,15.873478193836096,4.9199981689453125,3.6919762452379246,6.189494323730457,-3.572497250349784,15.951485897810699,1.3084985366903368,11.070490110770578,-5.99770360805482,74.22135280545304,1.1138247954637706,4.880995787040128,1,-3.0799942016601562,-7.0099945068359375,-4.489994049072266,-3.464996337890625,0.95001220703125,2,0.1380173129694091,2.0243892353242803,152.91000366210938,-3.7160726395900836,149.86000061035156,3.6172611590954045,151.1699981689453,0.1380173129694091
6664,2018-01-04,153.07000732421875,153.97000122070312,151.6300048828125,153.38999938964844,1345100.0,0.006973310017027501,2.162166341900962,0.2147589837069504,71.23776145405643,72.21943170703128,-3.1709821469960957,-7.862742025372569,-6.505076750359251,-1.9733161914182347,13.998016435548093,2.339996337890625,4.328976961306154,6.5140068054199105,-3.096682009664562,16.124695620504383,1.7086623978776743,11.319351212962147,-5.859682969242613,85.60009765625,13.319071754966814,4.805344407542234,1,-3.7450103759765625,-7.8350067138671875,-5.550006866455078,-4.5250091552734375,-1.0600128173828125,3,0.08603905101441489,5.604000040963041,152.00999450683594,2.0243892353242803,152.91000366210938,-3.7160726395900836,149.86000061035156,0.08603905101441489
6665,2018-01-05,155.69000244140625,157.35000610351562,154.10000610351562,155.5399932861328,1940000.0,0.01711631927761048,-1.1452261888574982,-0.46879023413285015,83.1987349548781,74.2228320441611,-4.6197618181234645,-9.520931458730587,-9.165561344422201,-4.6207829824806765,12.132473029433129,4.279998779296875,5.073462851465052,8.213501739501964,-1.1805023250832107,17.60750580408714,3.516499707209391,12.910503771794538,-7.262936250599267,82.7621721659547,7.003307493951695,4.697002032292587,1,-3.154998779296875,-8.764999389648438,-8.295001983642578,-7.1450042724609375,-1.5500030517578125,4,-0.003532680603334226,2.162166341900962,153.07000732421875,5.604000040963041,152.00999450683594,2.0243892353242803,152.91000366210938,-0.003532680603334226
6666,2018-01-08,156.88999938964844,157.2100067138672,153.35000610351562,155.14999389648438,1987000.0,0.007707604402497292,2.2436705411695312,11.599328654256942,81.17574400474756,75.26248158473481,-5.0899048158827895,-9.796899618134546,-10.25399314422961,-5.8132906572859895,10.616773259451872,3.8600006103515625,5.739914692738722,8.507998657226551,-0.8476744259296822,17.863671740382784,3.8301621156484487,13.185835198804654,-6.678345216299732,95.223193347615,20.675651677006584,4.677836541578111,1,-4.3549957275390625,-9.964996337890625,-10.717498779296875,-8.345001220703125,0.3699951171875,0,0.0151698954176267,-1.1452261888574982,155.69000244140625,2.162166341900962,153.07000732421875,5.604000040963041,152.00999450683594,0.0151698954176267
6667,2018-01-09,156.00999450683594,157.8800048828125,154.50999450683594,156.80999755859375,1487700.0,-0.005609056576174387,1.292510263290377,-0.45977041733533275,79.11837179408498,75.86423999914163,-3.646493532839912,-8.36938973738043,-9.172345059313756,-4.909281905685759,10.401810257784188,3.3700103759765625,6.50321406372808,7.007994079589849,-2.6546006564943525,16.67058881567405,2.1766967115477485,11.83929144763195,-4.370669947453848,79.8923681468781,4.373015633939431,4.831297368042097,1,-3.209991455078125,-8.819992065429688,-10.114994049072266,-7.464996337890625,4.9300079345703125,1,-0.002179324080905154,2.2436705411695312,156.88999938964844,-1.1452261888574982,155.69000244140625,2.162166341900962,153.07000732421875,-0.002179324080905154
6668,2018-01-10,157.3800048828125,157.8699951171875,154.2100067138672,156.0,1701000.0,0.008781555183738687,2.1017043397299955,-1.7249995231646609,81.79923190452763,76.31155000130249,-4.418246865982496,-8.962393420823702,-10.525346142651358,-6.201891117235107,10.134707982810468,3.6599884033203125,6.638946008690311,7.593003845214838,-2.1158298197955503,17.301837510225226,2.738587012709644,12.447420677720032,-4.492544258744317,92.0,13.473751992461686,4.8544168325052,1,-4.5800018310546875,-10.19000244140625,-12.1300048828125,-8.835006713867188,3.339996337890625,2,-0.03672638581756782,1.292510263290377,156.00999450683594,2.2436705411695312,156.88999938964844,-1.1452261888574982,155.69000244140625,-0.03672638581756782
6669,2018-01-11,158.39999389648438,159.0500030517578,156.6199951171875,158.0,950600.0,0.006481058470111156,1.8588123361935878,0.28984962406015036,82.8387189278114,77.1587797936146,-4.877278434836569,-9.069911843763947,-11.497424754195492,-7.1312156424057775,9.963939964744448,2.4300079345703125,6.552771600769404,7.738493347167974,-1.7519946171417473,17.228981311477696,2.9932493650131278,12.483737329322821,-4.51402442066734,88.59632450375446,6.45211607842495,4.7452439821548555,1,-5.014991760253906,-10.624992370605469,-13.542495727539062,-10.044998168945312,2.5800018310546875,3,-0.0343433547489419,2.1017043397299955,157.3800048828125,1.292510263290377,156.00999450683594,2.2436705411695312,156.88999938964844,-0.0343433547489419
6670,2018-01-12,157.92999267578125,158.4199981689453,156.35000610351562,157.16000366210938,1561100.0,-0.002967179537963105,1.3657052176339286,1.9250019073777371,76.80981231442946,78.48813751887015,-3.7409289775588945,-7.97467483943953,-10.877601539898649,-6.586413448778103,11.019950468218024,2.0699920654296875,6.36802654839542,6.611992645263683,-2.9871680862038374,16.211153376731204,1.812412279529923,11.411573010997444,-3.7199859619140625,80.35068463813896,-1.3279907372078554,4.799580365733761,1,-4.544990539550781,-10.154991149902344,-13.397491455078125,-9.899993896484375,-0.0399932861328125,4,-0.03748495183621414,1.8588123361935878,158.39999389648438,2.1017043397299955,157.3800048828125,1.292510263290377,156.00999450683594,-0.03748495183621414
6671,2018-01-16,155.7100067138672,159.8699951171875,155.13999938964844,158.27999877929688,1834800.0,-0.01405677239833436,-1.5498583115008286,-3.3376996551860807,65.89147679795468,77.4397429485241,-0.6748168670825123,-4.971541506985716,-8.414444789463971,-4.407083701482179,12.26918174228165,4.7299957275390625,5.945748903390324,3.733006286621105,-5.1054097218937216,12.571422295135932,-0.686201717636294,8.152214290878504,3.339996337890625,26.501821083591913,-52.682110486438525,4.4192080042574124,1,-1.4850082397460938,-7.5250091552734375,-11.97250747680664,-8.275009155273438,1.8799896240234375,1,-0.010082892919681119,1.3657052176339286,157.92999267578125,1.8588123361935878,158.39999389648438,2.1017043397299955,157.3800048828125,-0.010082892919681119
6672,2018-01-17,156.99000549316406,157.94000244140625,155.25999450683594,157.74000549316406,1270100.0,0.00822040154200887,3.660908101796566,0.29182969476390364,67.07642195796862,76.57180823449544,-1.469765878338336,-5.665424316530476,-9.504565154425194,-5.685101641427934,13.521573869724737,2.6800079345703125,5.709899999548412,4.456504821777344,-4.158992486890753,13.07200213044544,0.14875616744330955,8.764253476111378,2.8799896240234375,49.116686841019806,-27.795728720095745,4.307748654334046,1,-1.2400054931640625,-7.500007629394531,-13.41750717163086,-9.720008850097656,8.909988403320312,2,0.0017197847265737476,-1.5498583115008286,155.7100067138672,1.3657052176339286,157.92999267578125,1.8588123361935878,158.39999389648438,0.0017197847265737476
6673,2018-01-18,157.19000244140625,157.50999450683594,154.22000122070312,156.36000061035156,1250900.0,0.0012739470109190965,3.4762240883564983,-1.1066691080729167,65.70155145124113,75.95667378973816,-0.9585032106350297,-5.206970069847216,-9.671891320833652,-5.927121728070432,14.380657001208624,3.2899932861328125,5.992015421727814,4.069001770019526,-4.100768406544063,12.238771946583114,-0.01588331826226863,8.15388685830132,2.67999267578125,52.56645007264812,-22.212626407088244,4.084885088281799,1,-0.5800018310546875,-7.355003356933594,-13.69000244140625,-9.920005798339844,12.349990844726562,3,0.02385647904928212,3.660908101796566,156.99000549316406,-1.5498583115008286,155.7100067138672,1.3657052176339286,157.92999267578125,0.02385647904928212
6674,2018-01-19,157.97000122070312,159.5,156.32000732421875,157.3000030517578,2085300.0,0.004962139876469651,-1.4182549214140254,0.8072249287618347,68.51852621378427,74.32553948517219,-1.0843763578592416,-5.246259615263739,-10.377566344609647,-6.700166969190832,15.746973111560692,3.17999267578125,5.790255250811555,4.208000183105469,-3.314564685159354,11.730565051370291,0.44671774897304317,7.969282617237894,1.6739941406250125,66.37175311522694,-7.314998507057197,3.761282434132416,1,-1.3600006103515625,-8.015007019042969,-14.635002136230469,-10.700004577636719,7.910003662109375,4,0.017408368543075037,3.4762240883564983,157.19000244140625,3.660908101796566,156.99000549316406,-1.5498583115008286,155.7100067138672,0.017408368543075037
6675,2018-01-22,161.91000366210938,161.9499969482422,157.97999572753906,158.75999450683594,1689000.0,0.024941459840223557,1.458208341797327,4.70151905076408,78.70414458843808,74.05091732780446,-4.525153502650909,-8.288877087493375,-14.271043878247895,-10.612309920399639,17.39456680219838,3.9799957275390625,5.788190813164277,7.308502197265625,0.10604462647174273,14.510959768059507,3.7072734118686697,10.90973098266258,-7.69000244140625,99.48262214440389,20.89263176229126,3.6012287853969456,1,-3.8300018310546875,-10.160003662109375,-19.13500213623047,-14.640007019042969,4.1199951171875,0,-0.0057439806901070645,-1.4182549214140254,157.97000122070312,3.4762240883564983,157.19000244140625,3.660908101796566,156.99000549316406,-0.0057439806901070645
6676,2018-01-23,166.5800018310547,167.30999755859375,163.24000549316406,163.6999969482422,3058700.0,0.02884317252373836,-1.1421079683258646,0.9142846070752135,80.2299818662693,74.17442955804717,-8.578160196513636,-12.184843640920576,-18.713241720319616,-15.21886679443179,18.481771314391736,5.399993896484375,6.04585913095849,11.090500640869152,2.6214106778050734,19.55959060393323,6.855955659337127,15.325045622401177,-12.20540069580079,94.4232549139376,16.92798685146917,4.234544981532035,1,-5.819999694824219,-11.900001525878906,-23.740001678466797,-19.31000518798828,-0.75,1,-0.05216714098862629,1.458208341797327,161.91000366210938,-1.4182549214140254,157.97000122070312,3.4762240883564983,157.19000244140625,-0.05216714098862629
6677,2018-01-24,167.4499969482422,169.2899932861328,165.3800048828125,167.0800018310547,2492700.0,0.005222686442696967,-1.074270449670134,0.12847030898995465,84.18957401057709,74.440023125386,-8.554313078093571,-12.30923721855686,-19.36545367907948,-16.074005777186017,19.464485237392697,3.9099884033203125,5.871625940327391,11.086495971679682,1.4837867142234131,20.68920522913595,6.285141342951533,15.88785060040783,-12.557979956054709,87.79032974999672,9.472762258475939,4.80135462872814,1,-5.694999694824219,-11.779998779296875,-24.609996795654297,-20.18000030517578,2.6100006103515625,2,-0.058883253449083295,-1.1421079683258646,166.5800018310547,1.458208341797327,161.91000366210938,-1.4182549214140254,157.97000122070312,-0.058883253449083295
6678,2018-01-25,166.24000549316406,169.11000061035156,165.94000244140625,168.69000244140625,1270600.0,-0.007225986725172162,-1.0786852440153087,-6.62170075882547,78.97056385104767,74.0102281168567,-6.655230825427623,-10.400708781594972,-17.965624906192062,-14.92390378861677,20.407006884241916,3.1699981689453125,5.738112533424612,9.09450454711913,-1.0632418711493585,19.252250965387617,4.015631337984871,14.173377756253387,-10.484109923339872,76.48426295969064,-0.8744349784166872,5.07887320913425,1,-4.485008239746094,-9.460006713867188,-23.462505340576172,-18.970008850097656,6.9199981689453125,3,-0.0020453054947334737,-1.074270449670134,167.4499969482422,-1.1421079683258646,166.5800018310547,1.458208341797327,161.91000366210938,-0.0020453054947334737
6679,2018-01-26,169.2100067138672,169.3000030517578,166.10000610351562,167.13999938964844,1495100.0,0.01786574303755817,1.8444417317708333,-0.8449020010836867,79.28947373640474,74.28574605263174,-8.862567950096917,-12.62723518474607,-20.684473960739098,-17.96427642105141,21.1230064998702,3.1999969482421875,5.807693560205848,11.181505584716803,0.048311739431454725,22.31469943000215,5.614908662074129,16.748102507359476,-12.642065281064475,99.20497986164655,21.59910289143322,5.566596922642679,1,-7.450004577636719,-12.425003051757812,-26.037506103515625,-21.94001007080078,-0.4900054931640625,4,0.001950159914736238,-1.0786852440153087,166.24000549316406,-1.074270449670134,167.4499969482422,-1.1421079683258646,166.5800018310547,0.001950159914736238
6680,2018-01-29,167.13999938964844,171.25999450683594,166.4199981689453,169.1300048828125,1828700.0,-0.012233362343156862,-1.822148770624897,-0.9613519091847266,71.39876375044119,74.89766682513024,-5.977309617873544,-9.802004466935102,-18.375420234763453,-15.92677609242844,22.529157642921533,4.839996337890625,5.66193651112701,8.312998199462896,-3.0376921614638945,19.663688560389687,2.637653018999515,13.988343379926278,-9.553493027329324,48.62841943843013,-25.64401249495529,5.675345180463394,1,-4.400001525878906,-9.330001831054688,-23.967498779296875,-19.87000274658203,3.029998779296875,0,-0.00753855756513766,1.8444417317708333,169.2100067138672,-1.0786852440153087,166.24000549316406,-1.074270449670134,167.4499969482422,-0.00753855756513766
6681,2018-01-30,166.5399932861328,168.0800018310547,164.0,166.3699951171875,2184600.0,-0.0035898414844244275,1.510758569530454,-0.08542597974190481,72.24335948882053,75.47177099522489,-4.111927599509016,-8.314596767429919,-17.565490969535063,-15.331321294501663,23.640077328669452,4.0800018310546875,5.38525633383199,6.878992462158209,-4.143982160930392,17.90196708524681,1.3675051506139084,12.39047977370251,-7.586138109362025,34.98615988953133,-36.981878425977705,5.5114873115443,1,-3.7999954223632812,-8.569999694824219,-22.71499252319336,-19.269996643066406,5.3400115966796875,1,-0.0030622945082008357,-1.822148770624897,167.13999938964844,1.8444417317708333,169.2100067138672,-1.0786852440153087,166.24000549316406,-0.0030622945082008357
6682,2018-01-31,166.8699951171875,168.58999633789062,164.52999877929688,166.72000122070312,2323800.0,0.0019815170190844444,1.2618393872676115,0.8823265416030877,70.96774411055925,76.05690351292691,-3.2330597397009626,-7.952875234947641,-17.65419548537966,-15.701205178109603,25.539900041584996,4.05999755859375,5.439458134683633,6.510994720458996,-4.479938607944774,17.501928048862766,1.015528056257125,12.006461384660867,-6.685526007410203,39.531643095392724,-28.667245905745332,5.495466664201879,1,-3.0799942016601562,-7.379997253417969,-22.36249542236328,-19.599998474121094,9.389999389648438,2,-0.006232356424547447,1.510758569530454,166.5399932861328,-1.822148770624897,167.13999938964844,1.8444417317708333,169.2100067138672,-0.006232356424547447
6683,2018-02-01,172.99000549316406,174.9600067138672,163.1699981689453,174.11000061035156,5090000.0,0.036675319440613974,7.361686470575504,-7.466937945066124,76.30727343060882,76.92231987035186,-7.684222525567861,-13.091746941234135,-23.439732404123163,-21.816653959841346,27.815009719720436,11.790008544921875,6.0850596123723335,11.58200454711914,-0.04039914155691804,23.2044082357952,5.770802702781111,17.39320639145717,-11.697983843680902,83.29092626865285,16.94215632966511,5.811201844338036,2,-6.5200042724609375,-11.650001525878906,-28.305004119873047,-25.720008850097656,4.1399993896484375,3,-0.016937440554541716,1.2618393872676115,166.8699951171875,1.510758569530454,166.5399932861328,-1.822148770624897,167.13999938964844,-0.016937440554541716
6684,2018-02-02,166.24000549316406,169.9600067138672,163.63999938964844,169.4199981689453,3455100.0,-0.03901959526943155,1.9671327869791966,2.839291553133515,62.2170158182656,75.09041667366601,0.4048153485588841,-5.591155878281995,-16.337499239323932,-15.085010416182001,30.07324140802631,9.350006103515625,6.5165386284653835,4.173504638671886,-6.941065773315557,15.28807505065933,-1.3837805673218497,9.730789844665622,-3.3078256359548277,26.039059365576506,-36.94657426758357,5.5572852059937246,2,2.8249969482421875,-4.900001525878906,-20.982501983642578,-18.970008850097656,8.720001220703125,4,0.04162655161383433,7.361686470575504,172.99000549316406,1.2618393872676115,166.8699951171875,1.510758569530454,166.5399932861328,0.04162655161383433
6685,2018-02-05,155.13999938964844,165.8699951171875,155.02999877929688,163.0800018310547,2906900.0,-0.06677096809872318,-1.6568606551552618,2.4968618644555765,49.33550113133441,71.6576965920066,11.670816388063258,5.760896852114229,-5.0221325891733954,-4.052285800059053,30.54711073411362,11.210006713867188,6.76751982846605,-6.899001312255848,-18.082509129497282,4.284506504985586,-12.490755220876565,-1.307247403635131,19.82000732421875,0.5519346039032779,-64.27894513343361,5.591753908620715,2,9.855003356933594,6.200004577636719,-9.15250015258789,-7.870002746582031,19.240005493164062,0,0.08753385254918844,1.9671327869791966,166.24000549316406,7.361686470575504,172.99000549316406,1.2618393872676115,166.8699951171875,0.08753385254918844
6686,2018-02-06,159.27000427246094,159.7899932861328,151.35000610351562,152.6300048828125,3114600.0,0.026621147989304816,1.1979197917804953,-0.8362717062933838,52.49234558906438,68.13578232294961,7.146357947449303,1.9166034218565642,-8.946564591438829,-8.225920037104459,31.00675218311505,8.439987182617188,7.0317793953052785,-2.8879966735839844,-13.889991031234956,8.113997684066987,-8.38899385240947,2.6130005052415015,15.291402282714841,33.54509938247469,-31.899025280186734,5.50099717882548,2,3.8850021362304688,2.0699996948242188,-13.28250503540039,-12.000007629394531,14.699996948242188,1,0.0684372047723305,-1.6568606551552618,155.13999938964844,1.9671327869791966,166.24000549316406,7.361686470575504,172.99000549316406,0.0684372047723305
6687,2018-02-07,155.6699981689453,160.11000061035156,155.6199951171875,157.10000610351562,1812900.0,-0.022603164481349247,-4.869234374844172,-0.21536266054476638,48.453395047448474,64.74498578921637,9.945521941961772,5.786509174647762,-5.162783258842836,-4.6363124621179,31.339580440101194,4.4900054931640625,6.606438146216817,-6.471002960205084,-17.513970203049894,4.571964282639726,-11.992486581627475,-0.949519338782693,17.962952368164053,18.297297559304727,-46.76088973757459,5.521483621422399,2,7.485008239746094,5.670005798339844,-9.127498626708984,-8.400001525878906,19.990005493164062,2,0.10413057689044747,1.1979197917804953,159.27000427246094,-1.6568606551552618,155.13999938964844,1.9671327869791966,166.24000549316406,0.10413057689044747
6688,2018-02-08,151.60000610351562,157.6199951171875,151.58999633789062,155.32000732421875,2854000.0,-0.026144999764261656,-2.224580385629075,2.6013850208606764,43.9252409886457,60.81562659502092,13.097814194494418,9.909332413589453,-1.0169964228060167,-0.6041636744292305,31.64794682309508,6.029998779296875,5.585494470371884,-10.251995086669922,-22.093260291381284,1.5892701180414406,-16.172627689025603,-4.331362484314241,21.141626656249997,1.343363738854156,-60.923536462545606,5.920632602355678,2,11.555000305175781,10.169998168945312,-4.757503509521484,-4.330009460449219,19.169998168945312,3,0.16266482460747378,-4.869234374844172,155.6699981689453,1.1979197917804953,159.27000427246094,-1.6568606551552618,155.13999938964844,0.16266482460747378
6689,2018-02-09,152.9600067138672,154.6300048828125,146.2100067138672,152.9199981689453,2719800.0,0.008970979918186295,3.9822402398064214,-0.01075498166484819,41.02307611545986,57.440550191134115,10.270383599805996,8.559747967182204,-2.2441837074415503,-1.9879368282993255,32.0016983065692,8.419998168945312,4.33344431719766,-8.6199951171875,-21.031326579865777,3.7913363454907767,-14.825660848526638,-2.4143293858483617,18.925960979648437,34.33369268346066,-22.266240554863565,6.205665731339144,2,7.625,7.625,-5.995006561279297,-6.785003662109375,18.509994506835938,4,0.1580151484574568,-2.224580385629075,151.60000610351562,-4.869234374844172,155.6699981689453,1.1979197917804953,159.27000427246094,0.1580151484574568
6690,2018-02-12,152.00999450683594,154.17999267578125,148.61000061035156,153.41000366210938,2242200.0,-0.0062108535913467655,2.789126767873362,-34.992753623188406,34.20767814531597,53.21436337518916,9.888371960015775,9.532230985121885,-1.054569462033811,-1.0642694019654186,32.48598102409513,5.5699920654296875,3.19567228065452,-9.274007415771479,-22.31810759977668,3.7700927682337237,-15.796057507774066,-2.7519573237688917,18.33541552790078,41.72654920687195,-9.672222520241604,6.522050092002595,2,8.57501220703125,8.57501220703125,-4.7299957275390625,-5.834991455078125,18.330001831054688,0,0.1509769951738218,3.9822402398064214,152.9600067138672,-2.224580385629075,151.60000610351562,-4.869234374844172,155.6699981689453,0.1509769951738218
6691,2018-02-13,154.13999938964844,155.49000549316406,150.99000549316406,151.39999389648438,1624500.0,0.014012268665115402,-1.5281024572773212,-1.9571339821909297,35.95696890352552,49.3242772410743,6.497761042994966,7.671917494464736,-2.932689649598615,-3.2040298662579687,32.49994914948283,4.5,1.7579778977745661,-7.065502166748047,-20.268769020094282,6.137764686598189,-13.667135593421165,-0.46386874007492906,14.757286445836115,57.050332070914976,9.831230506100773,6.601633426673125,2,6.44500732421875,6.44500732421875,-4.409996032714844,-7.214996337890625,11.960006713867188,1,0.1313092355865373,2.789126767873362,152.00999450683594,3.9822402398064214,152.9600067138672,-2.224580385629075,151.60000610351562,0.1313092355865373
6692,2018-02-14,157.25999450683594,158.24000549316406,152.32000732421875,152.6300048828125,1992100.0,0.020241307444802237,-1.2552439524156913,1.689773847379002,40.892492807020155,45.389301616231116,2.091136262456672,4.820327047468766,-5.646519415073016,-6.305198609485103,32.302174016654725,5.9199981689453125,0.6441784502994778,-3.9590065002441293,-17.14466608072712,9.226653080238862,-10.551836290485625,2.633823289997366,10.27605458135156,91.85360693456857,46.3396266471984,6.592829790241499,2,0.82501220703125,3.32501220703125,-7.529991149902344,-10.334991455078125,3.6699981689453125,2,0.10625720016250417,-1.5281024572773212,154.13999938964844,2.789126767873362,152.00999450683594,3.9822402398064214,152.9600067138672,0.10625720016250417
6693,2018-02-15,160.94000244140625,161.0800018310547,157.16000366210938,158.36000061035156,1244700.0,0.023400788904455627,1.7412568757902824,0.557237065428384,41.731658580626025,43.11315081204894,-3.886641400780462,1.5132494965398564,-8.80474989232485,-9.932016206708909,32.54987373525139,3.9199981689453125,-0.44241036380876153,-0.46649856567381676,-13.516883306735679,12.583886175388045,-6.991690936204748,6.058693804857114,5.316484104322029,99.05851085662685,57.84365965702646,6.525192370530924,2,-4.900001525878906,-0.3549957275390625,-10.944999694824219,-13.75,5.160003662109375,3,0.0914626630881421,-1.2552439524156913,157.25999450683594,-1.5281024572773212,154.13999938964844,2.789126767873362,152.00999450683594,0.0914626630881421
6694,2018-02-16,160.72000122070312,162.07000732421875,159.38999938964844,160.85000610351562,1001900.0,-0.0013669766208883605,1.0856033438620656,-0.050389453700253724,43.334726351198285,42.44639805870048,-5.064593063028042,2.0552088957340118,-8.040907656895115,-9.625075090140456,32.32488453736222,2.6800079345703125,-1.5833858357644601,-0.8239997863769588,-13.779536705931264,12.131537133177346,-7.301768246154126,5.653768673400208,4.333696535113489,89.97024197525266,47.64038423020102,6.477768459777155,2,-6.579994201660156,-0.1349945068359375,-10.724998474121094,-13.529998779296875,-0.3800048828125,4,0.06253112851808029,1.7412568757902824,160.94000244140625,-1.2552439524156913,157.25999450683594,-1.5281024572773212,154.13999938964844,0.06253112851808029
6695,2018-02-20,160.97999572753906,164.00999450683594,158.00999450683594,158.49000549316406,1136400.0,0.0016176860680763294,-2.478248562582928,-19.153051643192487,44.186539984568924,41.5235307693121,-4.927215803772242,1.8150254282910794,-7.7080101526860005,-9.785516249306681,31.62236642082601,6.0,-3.62771043097689,-0.5175048828124886,-13.474186543965146,12.439176778340169,-6.995845713388803,5.960835947763826,-14.769989013671875,76.72810033775627,32.086731357863826,6.478340830576323,2,-5.8699951171875,-0.394989013671875,-10.399993896484375,-13.204994201660156,-1.399993896484375,1,0.06516341018494343,1.0856033438620656,160.72000122070312,1.7412568757902824,160.94000244140625,-1.2552439524156913,157.25999450683594,0.06516341018494343
6696,2018-02-21,157.88999938964844,161.72000122070312,157.8300018310547,160.6300048828125,1160800.0,-0.01919490880792718,-1.7202787129267525,-1.1004081282478675,41.12298340811382,40.709040587163805,-2.2948916407796105,4.448694981707234,-4.097160563911984,-6.6226640269265715,29.8557384868691,3.8899993896484375,-5.0002792286374245,-3.173001098632824,-15.994164012490529,9.648161815224881,-9.583582555561662,3.2375803582960145,-11.323992919921864,47.647546386639085,2.262349244436443,6.410581456928852,2,-2.779998779296875,2.69500732421875,-7.30999755859375,-10.114997863769531,5.089996337890625,2,0.07885234654740536,-2.478248562582928,160.97999572753906,1.0856033438620656,160.72000122070312,1.7412568757902824,160.94000244140625,0.07885234654740536
6697,2018-02-22,157.58999633789062,162.32000732421875,157.0,161.5,1654800.0,-0.0019000763374344976,-1.0903776627955082,1.4270057749388814,32.79713969454484,39.472584887819266,-1.8929604476982433,4.186795962222192,-3.4247606751566195,-6.259591683346912,27.623952424950904,5.32000732421875,-5.05395990080342,-2.9800041198730582,-15.522333217350223,9.562324977604106,-9.251168668611626,3.29116042886551,-10.675110107421858,8.416502142979972,-30.844805599616592,6.271164548738576,2,-2.4799957275390625,2.9950103759765625,-6.384998321533203,-9.404998779296875,-1.279998779296875,3,0.05400095160468554,-1.7202787129267525,157.88999938964844,-2.478248562582928,160.97999572753906,1.0856033438620656,160.72000122070312,0.05400095160468554
6698,2018-02-23,165.89999389648438,165.97999572753906,158.10000610351562,159.00999450683594,1591100.0,0.0527317580538309,1.235457081698335,-1.762146531067802,49.63297557112545,40.42924038289322,-8.896776991047062,-4.374250585173115,-11.195901039502644,-14.496197898475884,25.51839309375701,8.389999389648438,-5.394990158419489,5.346994018554682,-7.163857555059764,17.857845592169127,-0.9084317682525409,11.602419805361905,-18.64320550048828,99.10911058889099,55.77211665316481,6.2554257868072165,2,-8.604995727539062,-5.3149871826171875,-13.27999496459961,-17.714996337890625,-7.5399932861328125,4,-0.02995781436739675,-1.0903776627955082,157.58999633789062,-1.7202787129267525,157.88999938964844,-2.478248562582928,160.97999572753906,-0.02995781436739675
6699,2018-02-26,169.5399932861328,170.36000061035156,166.02999877929688,166.9199981689453,1779300.0,0.021940925398223232,1.032860049286492,0.3802605731901502,68.52803398868353,44.2426132543785,-11.1054292215712,-8.41995617788416,-14.218813210866955,-18.043928239608448,23.522517026007797,4.4600067138671875,-5.125466237190551,8.970494079589855,-3.5892035560224542,21.530191715202164,2.6906452617837147,15.250342897395996,-21.534276596875003,93.86222090750958,43.249624761492306,6.27984881780615,2,-8.864990234375,-8.954986572265625,-16.317493438720703,-21.354995727539062,-7.4199981689453125,0,-0.020290122206219063,1.235457081698335,165.89999389648438,-1.0903776627955082,157.58999633789062,-1.7202787129267525,157.88999938964844,-0.020290122206219063
6700,2018-02-27,165.8800048828125,170.88999938964844,165.72000122070312,168.99000549316406,1635800.0,-0.02158775833583615,-2.014569218244665,-1.187025345944183,58.6090136955484,46.759507120158815,-5.8905269435897765,-5.1218007487179875,-10.096949466014536,-14.316487490335021,21.15030876468098,5.1699981689453125,-4.267301745021399,5.3735054016113395,-7.05942321040132,17.806434013624,-0.8429589043949761,11.589969707617655,-16.533031158289077,63.93092349183507,10.69842033153187,6.216464306006329,2,-4.275001525878906,-5.2949981689453125,-12.59750747680664,-17.69500732421875,-8.220001220703125,1,-0.033397687375495755,1.032860049286492,169.5399932861328,1.235457081698335,165.89999389648438,-1.0903776627955082,157.58999633789062,-0.033397687375495755
6701,2018-02-28,166.02999877929688,169.5399932861328,164.6300048828125,166.6999969482422,2055500.0,0.0009042313242655364,-1.8299759464225251,0.21543345255793186,64.82542130912073,49.41872139816999,-4.667381348683875,-5.59902615507184,-9.700621991159096,-14.397472044137146,19.61373312866523,4.9099884033203125,-3.250863817686792,5.548999023437489,-6.833817025394296,17.931815072269274,-0.6424090009784038,11.740407047853381,-14.959583001563459,65.01079320440077,7.055219640296201,6.191408024415897,2,-2.0849990844726562,-5.4449920654296875,-11.114997863769531,-16.80500030517578,-11.779998779296875,2,-0.0388483827962689,-2.014569218244665,165.8800048828125,1.032860049286492,169.5399932861328,1.235457081698335,165.89999389648438,-0.0388483827962689
6702,2018-03-01,165.8300018310547,168.0,163.61000061035156,165.67999267578125,2028700.0,-0.0012045832061231554,-1.0466229650470036,-0.2238948734883509,72.89990241640936,52.88185960214592,-3.4910027112794353,-5.777134461058665,-9.052716026681054,-14.125575164439738,17.810024834244075,4.3899993896484375,-1.7055716015120197,5.4010017395019645,-6.8771398594864195,17.67914333849035,-0.7380690599922275,11.540072538996156,-13.174019364368064,60.43784038510866,-4.485520705079807,6.139070799494185,3,-1.8850021362304688,-5.2449951171875,-8.110000610351562,-13.925003051757812,-9.07000732421875,3,-0.017186311717099167,-1.8299759464225251,166.02999877929688,-2.014569218244665,165.8800048828125,1.032860049286492,169.5399932861328,-0.017186311717099167
6703,2018-03-02,170.05999755859375,170.22000122070312,161.88999938964844,163.0800018310547,2111900.0,0.025508024367318693,1.2821913284128985,46.53046485606754,75.19151046333415,56.421502281272126,-7.030625761698133,-10.791162447311478,-12.7628750366041,-18.303051864570307,15.095313624129462,8.330001831054688,-0.1639345459132926,9.777497863769526,-1.9260654580195649,21.481061185558616,3.9257162028749804,15.62927952466407,-15.945293738070177,90.77775743272569,21.07683097236496,5.851781660894541,3,-6.114997863769531,-9.474990844726562,-11.34749984741211,-17.165000915527344,-8.889999389648438,4,-0.08085381746087861,-1.0466229650470036,165.8300018310547,-1.8299759464225251,166.02999877929688,-2.014569218244665,165.8800048828125,-0.08085381746087861
6704,2018-03-05,173.16000366210938,173.4499969482422,167.1699981689453,168.49000549316406,1882400.0,0.01822889655427362,1.3923874406722025,0.6690545884605884,79.30177368189403,60.323194914308246,-9.141803059558953,-14.067401148888763,-15.286954901136227,-21.33916454107478,12.411643729835875,6.279998779296875,1.073099991688025,12.531504058837896,-0.2711892259537194,25.334197343629512,6.130157416442074,18.93285070123372,-17.70327619605581,97.49140702960418,23.25008860041612,6.401346642395814,3,-7.935005187988281,-12.574996948242188,-13.892505645751953,-20.26500701904297,-14.270004272460938,0,-0.08547010128642274,1.2821913284128985,170.05999755859375,-1.0466229650470036,165.8300018310547,-1.8299759464225251,166.02999877929688,-0.08547010128642274
6705,2018-03-06,168.72000122070312,173.85000610351562,166.0500030517578,173.3300018310547,2176800.0,-0.025641039197886073,1.7610585531450609,-0.9871525520089658,68.98438794539099,63.418906529561276,-3.898375805797315,-9.020331908705828,-10.30977798731871,-16.84399226786914,12.321747019755323,7.8000030517578125,1.9729789215394646,7.412501525878895,-5.603241809583523,20.428244861341312,0.9046298581477004,13.92037319361009,-11.463946806430698,57.107006663596195,-18.51122700294559,6.507871667731207,3,-3.2949981689453125,-8.134994506835938,-9.447498321533203,-15.819999694824219,-6.7400054931640625,1,-0.039118101326244936,1.3923874406722025,173.16000366210938,1.2821913284128985,170.05999755859375,-1.0466229650470036,165.8300018310547,-0.039118101326244936
6706,2018-03-07,170.1699981689453,170.77000427246094,167.91000366210938,167.94000244140625,1215800.0,0.008594102286340277,-1.4978244501156073,-0.4837300286971114,67.57420436568603,67.28302482635473,-3.825568445335392,-10.131295817955248,-11.31395669956575,-18.221844053404737,13.128249613742915,2.8600006103515625,2.880928090154555,8.31749877929687,-5.240543910444131,21.87554146903787,1.538477434426369,15.09652012416737,-10.922669551963708,69.23072016085511,-4.154821187202302,6.7790213448704995,3,-4.1949920654296875,-9.584991455078125,-9.895000457763672,-16.290000915527344,-8.779998779296875,2,-0.07351468908412384,1.7610585531450609,168.72000122070312,1.3923874406722025,173.16000366210938,1.2821913284128985,170.05999755859375,-0.07351468908412384
6707,2018-03-08,171.8800048828125,171.97999572753906,169.17999267578125,170.38999938964844,1060700.0,0.010048814316666377,2.3136382104645388,0.6681651784186937,65.73649161775745,69.07230438709163,-3.6826359285474553,-11.135548081235783,-12.586156356256566,-19.848390744617518,13.984842717996013,2.8000030517578125,3.8366448610559587,9.217005157470709,-4.71770581287231,23.151716127813728,2.249649672299199,16.18436064264222,-10.880354967446806,83.52842713358196,12.837202478765064,6.9673554851715105,3,-4.010002136230469,-11.294998168945312,-11.525009155273438,-18.00000762939453,-13.180007934570312,3,-0.10257158704895664,-1.4978244501156073,170.1699981689453,1.7610585531450609,168.72000122070312,1.3923874406722025,173.16000366210938,-0.10257158704895664
6708,2018-03-09,176.25999450683594,176.30999755859375,171.75999450683594,173.25999450683594,1415300.0,0.02548283395156825,1.9354800602474873,2.013415395958996,69.96403674501374,69.2318602489061,-7.1951632956293565,-14.306868547880583,-16.488726475590028,-24.101518894922492,15.570959657378431,4.5500030517578125,5.456240361974579,12.363995361328136,-1.8109974038203234,26.538988126476596,5.276498978753921,19.451491743902352,-13.718301848892253,99.51264056014361,29.968760197874133,7.087496382574227,3,-7.159996032714844,-14.999992370605469,-14.6199951171875,-22.37999725341797,-11.269989013671875,4,-0.11063202432610841,2.3136382104645388,171.8800048828125,-1.4978244501156073,170.1699981689453,1.7610585531450609,168.72000122070312,-0.11063202432610841
6709,2018-03-12,177.1300048828125,178.14999389648438,174.8000030517578,176.5,1357600.0,0.00493594918353879,1.509372499714253,0.21000162760416666,70.42754349605907,70.54503022674062,-7.683286845868224,-13.990584747676223,-16.891990320990345,-24.86690189556157,16.33800928304185,3.3499908447265625,7.681904735266585,12.025505828857433,-2.3437085678846756,26.394720225599542,4.840898630486379,19.210113027228488,-12.660749538777793,91.57033235180994,21.987777736032072,7.18460719837105,3,-7.110008239746094,-14.950004577636719,-13.22500228881836,-21.400001525878906,-13.770004272460938,0,-0.09010334937000752,1.9354800602474873,176.25999450683594,2.3136382104645388,171.8800048828125,-1.4978244501156073,170.1699981689453,-0.09010334937000752
6710,2018-03-13,174.9600067138672,178.14999389648438,174.5399932861328,176.5,1989500.0,-0.012250878502380047,-2.033588285452342,-2.4444148420848673,72.10568997733114,71.35394896765288,-4.570474451478731,-10.554191286648575,-14.258587319992046,-22.609421186499304,17.11850360984275,3.6100006103515625,8.426606114255094,8.708007049560536,-4.903774690710833,22.319788789831904,1.9021161794248655,15.513897919696205,-8.30183320144053,68.84775171065493,-3.36446282904312,6.805890870135684,3,-4.940010070800781,-12.780006408691406,-9.757503509521484,-19.230003356933594,-15.410003662109375,1,-0.0918496039526332,1.509372499714253,177.1300048828125,1.9354800602474873,176.25999450683594,2.3136382104645388,171.8800048828125,-0.0918496039526332
6711,2018-03-14,174.3800048828125,176.47999572753906,172.82000732421875,176.14999389648438,1036300.0,-0.00331505377685104,2.012345213874865,1.1493485261332672,71.58654589370084,71.20802046512972,-2.996586844197992,-8.832983683385919,-13.170134327124686,-21.939790748087148,18.061246992472494,3.6599884033203125,8.004862242501702,7.116004943847656,-5.689946692615393,19.921956580310706,0.7130291256161172,13.518980762079195,-5.883140108936601,57.971142690921965,-21.389164264188324,6.402975818231527,3,-4.360008239746094,-12.200004577636719,-11.212501525878906,-18.650001525878906,-16.230010986328125,2,-0.07110912265202962,-2.033588285452342,174.9600067138672,1.509372499714253,177.1300048828125,1.9354800602474873,176.25999450683594,-0.07110912265202962
6712,2018-03-15,173.97000122070312,176.64999389648438,173.07000732421875,174.57000732421875,952500.0,-0.002351207997642324,-1.9833297305545312,0.3389886032517802,63.020345058494506,69.85566875348087,-1.4645048242111898,-7.490987691729913,-12.344286377798426,-21.439078143960018,19.673205884680577,3.579986572265625,8.354921217137587,5.870500946044928,-6.35452084520918,18.095522737299035,-0.24200994958212618,11.983011841671981,-3.9286357872098563,34.58539788669333,-40.53040647582009,6.11251089562705,3,-1.8700027465820312,-11.790000915527344,-11.722496032714844,-18.23999786376953,-15.279998779296875,3,-0.0723113280610681,2.012345213874865,174.3800048828125,-2.033588285452342,174.9600067138672,1.509372499714253,177.1300048828125,-0.0723113280610681
6713,2018-03-16,175.66000366210938,176.4199981689453,173.25,174.83999633789062,2462100.0,0.009714332525998293,1.70940438462642,-1.3666649712629062,60.53721038375548,67.77071727590992,-2.54415371114672,-8.455161849930448,-13.56121832345707,-23.0281024614726,21.390518292460985,3.1699981689453125,8.557399965299595,6.824503326416021,-5.357985227453099,19.006991880285142,0.733259049481461,12.915747603350582,-4.32125767453752,53.28336759173905,-18.657221488454383,6.091244276934556,3,-3.5600051879882812,-13.480003356933594,-13.412498474121094,-19.93000030517578,-19.990005493164062,4,-0.09655018991398057,-1.9833297305545312,173.97000122070312,2.012345213874865,174.3800048828125,-2.033588285452342,174.9600067138672,-0.09655018991398057
6714,2018-03-19,170.77000427246094,175.27999877929688,168.1199951171875,174.6199951171875,1161500.0,-0.02783786455483961,1.7698283164266677,-4.695068850018608,58.077302113394914,66.55881885013257,2.202821901601567,-2.9235276098334566,-8.279389578950713,-18.007532068083435,22.48057375939725,7.540008544921875,8.464182533492874,1.4320037841796989,-10.155582418426263,13.019589986785661,-4.361789317123282,7.22579688548268,7.3799896240234375,26.420832281090355,-44.61069846984928,5.79379310130298,3,2.2599945068359375,-8.590003967285156,-8.307498931884766,-15.040000915527344,-15.620010375976562,0,-0.03384668638922661,1.70940438462642,175.66000366210938,-1.9833297305545312,173.97000122070312,2.012345213874865,174.3800048828125,-0.03384668638922661
6715,2018-03-20,171.47000122070312,172.6699981689453,169.63999938964844,171.9199981689453,1674300.0,0.004099062661644837,2.107695919245667,0.11688260216477153,58.82543989068333,65.5867339084656,2.161209634112737,-2.9485168802775945,-8.655807670017055,-18.572360388025004,23.259976329908547,3.029998779296875,7.909051015234837,1.6075004577636776,-9.317891543331172,12.532892458858527,-3.855195542783747,7.070196458311102,6.479392700195319,39.273230749415944,-31.176519995396205,5.462696000547426,3,1.6649932861328125,-8.090003967285156,-10.884994506835938,-15.739997863769531,-12.660003662109375,1,-0.047296906471196554,1.7698283164266677,170.77000427246094,1.70940438462642,175.66000366210938,-1.9833297305545312,173.97000122070312,-0.047296906471196554
6716,2018-03-21,170.33999633789062,172.4199981689453,168.60000610351562,171.94000244140625,1050000.0,-0.006590102494710148,1.984371647235534,3.555593231833441,57.10235014074123,64.6273848554638,3.7077770595997777,-0.8832505743448564,-7.247368597355347,-17.243567169556684,24.024358181754664,3.8199920654296875,6.815096786862597,-0.1450042724609375,-9.504682584337587,9.214674039415712,-4.8248434283992765,4.5348348834774015,7.4128096069335925,26.025809359917858,-43.80295821471735,4.679839155938329,3,2.7949981689453125,-5.769996643066406,-9.754989624023438,-14.609992980957031,-14.289993286132812,2,-0.06334386238173628,2.107695919245667,171.47000122070312,1.7698283164266677,170.77000427246094,1.70940438462642,175.66000366210938,-0.06334386238173628
6717,2018-03-22,166.10000610351562,170.3800048828125,165.5500030517578,167.8300018310547,1095500.0,-0.024891336888163695,-2.4134266473280963,1.081243205096416,43.76575844229719,61.716465044050864,7.869180173220769,4.244600212146111,-2.744102992288987,-12.778885528894762,24.756756165996528,4.8300018310546875,6.32949926324153,-4.810494995117182,-12.285971030813187,2.664981040578823,-8.54823301296517,-1.0727569772691936,11.460143624755858,5.0598279560232235,-59.552960103725596,3.7377380178480015,3,5.749992370605469,-0.8650054931640625,-5.5149993896484375,-10.370002746582031,-12.94000244140625,3,-0.04786280502648932,1.984371647235534,170.33999633789062,2.107695919245667,171.47000122070312,1.7698283164266677,170.77000427246094,-0.04786280502648932
6718,2018-03-23,160.92999267578125,166.47000122070312,160.74000549316406,165.8300018310547,1319400.0,-0.03112590751208255,-1.1704597013545108,2.832382229199926,31.924320413660467,57.438329146006566,11.885875596003501,9.510806578033737,2.5903716798193273,-7.513354451049452,25.11268037023321,5.7299957275390625,5.6941790399900185,-9.732008361816412,-18.176419090818428,-1.2875976328143963,-13.95421372631742,-5.509802997315404,16.149751185429693,1.3066524782950446,-56.70390111216357,4.2222053645010105,3,8.515007019042969,6.6450042724609375,-1.5949859619140625,-5.199989318847656,-8.449996948242188,4,-0.013919035209849384,-2.4134266473280963,166.10000610351562,1.984371647235534,170.33999633789062,2.107695919245667,171.47000122070312,-0.013919035209849384
6719,2018-03-26,166.10000610351562,166.35000610351562,160.27000427246094,163.85000610351562,1327300.0,0.03212585386833511,3.4218195134943183,-0.4591828155215849,46.2095008843556,54.56097480234262,5.572752165563514,4.289804587585479,-2.3845959865643067,-12.547556163260282,24.794869591969587,6.0800018310546875,5.144732726760907,-4.389995574951172,-13.06754756365126,4.287556413748916,-8.728771569301216,-0.051219580601127745,9.999353455612493,47.01616694107889,-10.649791177568183,4.338775994350046,3,2.3599929809570312,1.4749908447265625,-7.787502288818359,-10.370002746582031,-16.6300048828125,0,-0.06279354335526155,-1.1704597013545108,160.92999267578125,-2.4134266473280963,166.10000610351562,1.984371647235534,170.33999633789062,-0.06279354335526155
6720,2018-03-27,160.33999633789062,168.27999877929688,159.2899932861328,167.6300048828125,1289300.0,-0.034677962395951334,1.0931337196289572,-3.2400037977430554,37.355297801237114,50.75750279206887,10.103289479506003,10.133015188669503,3.5227010070344704,-6.631158431030201,24.210910554155955,8.990005493164062,3.7729117426493133,-9.873004913330078,-19.474655195582386,-0.27135463107777014,-14.673830054456232,-5.072179772203924,14.49301479830413,7.9969738102100205,-46.21477460909287,4.800825141126148,3,7.629997253417969,7.2350006103515625,-2.977489471435547,-4.609992980957031,-10.699996948242188,1,-0.0323687324432087,3.4218195134943183,166.10000610351562,-1.1704597013545108,160.92999267578125,-2.4134266473280963,166.10000610351562,-0.0323687324432087
6721,2018-03-28,159.5800018310547,162.58999633789062,158.36000061035156,160.92999267578125,1443700.0,-0.0047398935025193545,-1.2321916732761362,0.18518371225599572,33.78165381487547,47.50875932055565,9.547105902732966,10.946235198810484,4.49575601513277,-5.660126017829185,23.950019794966774,4.2299957275390625,2.157496242358718,-10.310499572753912,-20.887471208143523,0.26647206263569956,-15.598985390448718,-5.022013755059106,13.698707520133866,10.14975696388289,-38.68666198582842,5.28848581769481,3,7.80999755859375,7.9949951171875,-1.7324981689453125,-3.8499984741210938,-10.19000244140625,2,-0.0048251927787049675,1.0931337196289572,160.33999633789062,3.4218195134943183,166.10000610351562,-1.1704597013545108,160.92999267578125,-0.0048251927787049675
6722,2018-03-29,162.97999572753906,165.50999450683594,158.75999450683594,159.8300018310547,1527200.0,0.021305889569320335,-1.551980754919437,-2.3333446362166987,32.02492294194478,44.34072738257668,4.944169461102035,7.717456399928068,1.3114591923780665,-8.863413962978882,23.697232030875995,6.75,0.6057441024283321,-6.76800537109375,-17.64777769666381,4.111766954476309,-12.20789153387878,-1.3281192083087205,8.50846857474906,46.572540019719526,3.9750419892566526,5.439886162785023,3,3.8400039672851562,4.595001220703125,-5.1324920654296875,-7.249992370605469,-13.479995727539062,3,-0.042520510844572756,-1.2321916732761362,159.5800018310547,1.0931337196289572,160.33999633789062,3.4218195134943183,166.10000610351562,-0.042520510844572756
6723,2018-04-02,156.30999755859375,161.99000549316406,153.42999267578125,161.52999877929688,1804500.0,-0.040925256741912386,1.7882711385912244,-1.6571464555944158,25.64342862039051,40.736963661131746,9.589115024713806,14.023514711468039,8.117648194142589,-2.1144521199619817,23.420698914875814,9.550003051757812,-1.172845401916561,-12.750503540039062,-25.175303359824085,-0.32570372025404026,-18.96290344993156,-6.538103630146566,13.603051100661986,19.393964303696016,-16.30618358267167,6.212399909892509,4,6.739997863769531,9.479995727539062,1.537506103515625,-0.5799942016601562,-8.039993286132812,0,-0.020152222798823782,-1.551980754919437,162.97999572753906,-1.2321916732761362,159.5800018310547,1.0931337196289572,160.33999633789062,-0.020152222798823782
6724,2018-04-03,158.36000061035156,159.5500030517578,153.91000366210938,155.86000061035156,1542300.0,0.01311498358247598,1.31147284688696,-0.4789270910674719,30.52557940043235,37.59253471777052,6.250985666445956,11.391953360494256,6.20531961061468,-4.0569616101495285,22.61994229408738,5.6399993896484375,-2.461404206424703,-9.960500335693354,-23.099651354356496,3.1786506829697885,-16.530075845024925,-3.3909248263617826,9.245420211217748,33.198692985070025,1.6216201771205156,6.569575509331572,4,4.564994812011719,7.42999267578125,0.5800018310546875,-1.3249969482421875,-9.289993286132812,1,-0.03713061922297156,1.7882711385912244,156.30999755859375,-1.551980754919437,162.97999572753906,-1.2321916732761362,159.5800018310547,-0.03713061922297156
6725,2018-04-04,162.1199951171875,162.4499969482422,154.60000610351562,156.3699951171875,1832000.0,0.023743334758424828,1.4492937160486186,2.3,36.6157152138062,35.31624194811107,1.145697139694306,7.49650011241701,2.5025120981442797,-7.723710560678171,21.843589269736015,7.8499908447265625,-3.789940795692246,-5.870505523681629,-19.29582169652852,7.554810649165262,-12.583163610105089,0.8421525627418305,3.5008657639714897,71.9370953989958,41.89354690953524,6.71265808642345,4,-0.214996337890625,3.6699981689453125,-1.489990234375,-4.739990234375,-11.110000610351562,2,-0.07802858547670444,1.31147284688696,158.36000061035156,1.7882711385912244,156.30999755859375,-1.551980754919437,162.97999572753906,-0.07802858547670444
6726,2018-04-05,157.66000366210938,163.49000549316406,157.1199951171875,162.82000732421875,1352800.0,-0.027510434180893273,-1.0416632024766106,-0.8973919412364131,33.64092722002344,34.191260701191766,4.043048641794542,11.564118462433612,6.818493096652503,-3.1330299247449602,20.944161909747987,6.3700103759765625,-4.900396557357794,-9.704997253417957,-23.849214992160228,4.439220485324313,-16.777106122789093,-2.6328883840468222,6.2541356702967335,35.016641930084944,5.318440927385598,7.072108869371136,4,3.1949920654296875,8.129989624023438,3.4350013732910156,-0.160003662109375,-1.69000244140625,3,-0.05086898443595811,1.4492937160486186,162.1199951171875,1.31147284688696,158.36000061035156,1.7882711385912244,156.30999755859375,-0.05086898443595811
6727,2018-04-06,154.25,157.58999633789062,152.60000610351562,155.74000549316406,1446300.0,-0.02162884424015088,-1.0835061497147336,0.2887605495525866,29.241806649836732,33.89320361632246,6.252918641658027,14.319788038101876,10.013845744115827,0.3768659229191371,20.100636146724703,5.05999755859375,-6.298759797490561,-12.233500671386707,-27.356553050041555,2.88955170726814,-19.79502686071413,-4.671974482059284,9.240005493164062,15.151459953733218,-11.085704956512915,7.561526189327425,4,6.19000244140625,11.125,8.015003204345703,4.0050048828125,3.2100067138671875,4,-0.03150729731184154,-1.0416632024766106,157.66000366210938,1.4492937160486186,162.1199951171875,1.31147284688696,158.36000061035156,-0.03150729731184154
6728,2018-04-09,156.75999450683594,160.38999938964844,155.6699981689453,156.25999450683594,1235400.0,0.016272249639130765,-4.619073569482289,-0.3355692326598327,35.75929145123206,32.73206923486429,3.4522447006255277,10.82921761493634,7.3529485482287384,-2.026728169274236,18.339147775344994,6.1399993896484375,-7.624149550772756,-8.748506164550776,-23.73138150059458,6.234369171493029,-16.239943832572663,-1.2570684965288876,6.730010986328125,38.20007930647469,11.49101171135586,7.491437668021898,4,3.6800079345703125,8.615005493164062,5.505008697509766,1.7450103759765625,-1.220001220703125,0,-0.046312801487877975,-1.0835061497147336,154.25,-1.0416632024766106,157.66000366210938,1.4492937160486186,162.1199951171875,-0.046312801487877975
6729,2018-04-10,161.1699981689453,161.72000122070312,157.77000427246094,159.0399932861328,1264200.0,0.02813220092271096,1.4458102247711189,4.260009765625,40.26464908396803,33.055330488501056,-1.9340048463568564,5.4411968394438475,2.7444288733507847,-6.292270479765705,16.135851152236473,4.9600067138671875,-8.091833372876351,-3.540502166748041,-17.588077581859892,10.50707324836381,-10.564289874303967,3.483285540807884,0.5776074218750011,78.69598297292791,51.36302006333924,7.023787707555932,4,-2.1149978637695312,4.2050018310546875,1.0950050354003906,-2.6649932861328125,-5.0099945068359375,1,-0.08003967266266299,-4.619073569482289,156.75999450683594,-1.0835061497147336,154.25,-1.0416632024766106,157.66000366210938,-0.08003967266266299
6730,2018-04-11,158.88999938964844,162.94000244140625,158.10000610351562,159.52000427246094,1527000.0,-0.014146545915492803,-3.380104119198531,-0.29577626224998566,39.407959017802675,33.68047551104853,0.13262901308098662,6.804407515506739,4.8620576175107715,-3.876248865557386,13.857588049749936,4.839996337890625,-7.740378621292507,-5.01700057983399,-18.419685895625463,8.385684735957483,-11.718343237729727,1.6843420780617464,-6.2899932861328125,57.759353890430965,29.01099230018704,6.701342657895732,4,0.16500091552734375,6.4850006103515625,4.015003204345703,0.725006103515625,-2.5500030517578125,2,-0.06180371390994832,1.4458102247711189,161.1699981689453,-4.619073569482289,156.75999450683594,-1.0835061497147336,154.25,-0.06180371390994832
6731,2018-04-12,161.97999572753906,163.4499969482422,159.5399932861328,159.5399932861328,1079900.0,0.019447393478257746,-2.2049178277509567,-3.87298973067235,46.10585098021117,35.24502307085591,-2.884458058861469,2.885756236944758,1.6615925029367418,-6.824285606342471,12.022876399332075,4.55999755859375,-8.324851808519043,-1.3070037841796989,-13.785139416121723,11.171131847762325,-7.546071600150697,4.932064031791299,-9.173189697265627,86.45159022030334,52.446907440954966,6.239067815971006,4,-3.9349899291992188,3.3950042724609375,1.0250091552734375,-2.364990234375,-4.739990234375,3,-0.06772441974350574,-3.380104119198531,158.88999938964844,1.4458102247711189,161.1699981689453,-4.619073569482289,156.75999450683594,-0.06772441974350574
6732,2018-04-13,161.38999938964844,163.0800018310547,160.41000366210938,163.0800018310547,1486100.0,-0.003642402478408746,2.1597565820361875,-0.6926232583735648,50.47600040294326,38.00419771336177,-2.84265710443853,2.6192581408865294,2.1213480552881663,-6.082822902829662,10.062016346189692,2.6699981689453125,-8.073387309753542,-1.2680000305175838,-12.703426413647549,10.167426352612381,-6.985713222082552,4.449713161047384,-8.15746572265624,73.52187812579677,33.91955708035746,5.717713191564979,4,-3.3449935913085938,3.9850006103515625,1.8900070190429688,-1.7299957275390625,-5.1699981689453125,4,-0.03358323433572641,-2.2049178277509567,161.97999572753906,-3.380104119198531,158.88999938964844,1.4458102247711189,161.1699981689453,-0.03358323433572641
6733,2018-04-16,158.6999969482422,163.7100067138672,158.07000732421875,163.00999450683594,1482900.0,-0.016667714552199064,-1.0251428634045048,2.550290729170429,41.92843345364392,39.27118149705195,0.24811087957891687,4.18824524372593,4.449869953275652,-3.2469960429774574,8.05166358090825,5.6399993896484375,-7.666906609789521,-3.110002136230463,-12.879818344731234,6.659814072270308,-7.994910240480863,1.7749059680199366,-5.058764749999995,15.656435918249914,-22.057643287140507,4.884908104250393,4,-0.5449905395507812,6.6750030517578125,5.527507781982422,1.1200027465820312,-2.4199981689453125,0,-0.007813423177187584,2.1597565820361875,161.38999938964844,-2.2049178277509567,161.97999572753906,-3.380104119198531,158.88999938964844,-0.007813423177187584
6734,2018-04-17,164.99000549316406,165.60000610351562,159.4499969482422,160.5399932861328,2399400.0,0.03963458516620677,1.1693102613095079,-1.0324860157190399,55.0140297337559,41.31543866593524,-5.590421459414131,-2.695171602735826,-1.918375664542566,-9.308894568139863,7.354760911978237,6.9000091552734375,-7.296140854569671,3.4690063476562614,-5.4934245379151605,12.431437233227683,-1.0122090951294354,7.950221790441958,-10.744646823984368,91.89906096626854,48.34292307396083,4.481215442785709,4,-5.8899993896484375,0.3849945068359375,0.18999481201171875,-3.7300033569335938,-8.010009765625,1,-0.05727627063702834,-1.0251428634045048,158.6999969482422,2.1597565820361875,161.38999938964844,-2.2049178277509567,161.97999572753906,-0.05727627063702834
6735,2018-04-18,163.36000061035156,166.1199951171875,162.66000366210938,165.0,1122100.0,-0.009879415895164834,-1.276315195077022,-0.36853817772840114,54.000846275097544,43.577651894276805,-4.208603764427352,-1.7959810765130442,-0.029320611773243854,-7.465446825859942,6.661200175331581,3.459991455078125,-5.955955629768141,2.244501495361334,-5.469535247711576,9.958538238434244,-1.612516876175107,6.101519866897775,-8.206270146424998,65.71430196146818,17.191709237774894,3.8570183715364528,4,-4.0,2.0149993896484375,2.7399978637695312,-1.1800003051757812,-6.3899993896484375,2,-0.044074417980786595,1.1693102613095079,164.99000549316406,-1.0251428634045048,158.6999969482422,2.1597565820361875,161.38999938964844,-0.044074417980786595
6736,2018-04-19,159.5500030517578,162.82000732421875,159.0399932861328,162.3300018310547,1235600.0,-0.02332270778867962,1.0106405428218947,1.695121837754352,46.400846678771224,45.484211897491754,-0.11433994889762289,1.2271255115143163,3.867652894051332,-3.4928109237561955,6.351614753315466,4.32000732421875,-5.058306687954456,-1.0259963989257699,-7.419964852858897,5.367972055007357,-4.222980625892319,2.1709878280407793,-3.299646122505152,18.385067972795717,-29.129053619662322,3.1969842269665607,4,1.3449935913085938,5.0749969482421875,6.549995422363281,2.6299972534179688,-2.0500030517578125,3,-0.02011912662155113,-1.276315195077022,163.36000061035156,1.1693102613095079,164.99000549316406,-1.0251428634045048,158.6999969482422,-0.02011912662155113
6737,2018-04-20,158.14999389648438,160.77999877929688,157.08999633789062,159.61000061035156,1534700.0,-0.008774735998088756,-1.0614528235138672,0.5251825017838521,52.17083072899415,47.30771626168753,2.1200020423353862,2.1091382969927963,5.456219736193418,-1.9288295263822306,6.940654070647404,3.69000244140625,-4.726602269727607,-2.0285049438476506,-7.947327258176983,3.8903173704816822,-4.987916101012331,0.93090621331703,7.970001220703125,11.738623498200376,-37.7077235028033,2.9594111571646677,4,3.4550018310546875,6.475006103515625,7.950004577636719,4.030006408691406,-2.9099884033203125,4,-0.005753957878214866,1.0106405428218947,159.5500030517578,-1.276315195077022,163.36000061035156,1.1693102613095079,164.99000549316406,-0.005753957878214866
6738,2018-04-23,158.69000244140625,160.1300048828125,157.74000549316406,158.7100067138672,1154600.0,0.003414534086389809,-1.4895850718037973,0.01370149347323976,50.40372124697167,48.434279835354616,2.103792069030618,1.4679747609143305,5.246139558727748,-2.331995324716047,6.727259112164869,2.3899993896484375,-3.777203890364035,-1.3764968872070256,-7.320165332274939,4.567171557860888,-4.348331109740997,1.5953373353269455,7.249392700195301,17.71878537994897,-32.38724876391284,2.971834222533958,4,2.9149932861328125,5.819999694824219,8.449996948242188,3.4899978637695312,-2.0500030517578125,0,-0.015564945382209205,-1.0614528235138672,158.14999389648438,1.0106405428218947,159.5500030517578,-1.276315195077022,163.36000061035156,-0.015564945382209205
6739,2018-04-24,155.6699981689453,160.5,154.69000244140625,160.27000427246094,1504900.0,-0.019030841426674105,1.2964428307781384,229.95118230358506,41.963626076584404,48.71824284188591,4.762391932461469,3.8646682448624574,8.523938300995496,0.8283192961170585,6.617379902373928,5.80999755859375,-2.260807300304691,-3.8750007629394645,-9.40560346059354,1.6556019347146105,-6.640302111766488,-1.1096994141124412,10.092408996582009,8.573896373665688,-37.16907956454081,2.7653013488270366,4,4.7350006103515625,8.270004272460938,11.470001220703125,6.510002136230469,-1.6699981689453125,1,0.003918549608316502,-1.4895850718037973,158.69000244140625,-1.0614528235138672,158.14999389648438,1.0106405428218947,159.5500030517578,0.003918549608316502
6740,2018-04-25,155.14999389648438,157.4199981689453,154.1300048828125,155.49000549316406,1313100.0,-0.0033404270480981157,-1.7647122936368007,0.07391546642075723,46.532180879097716,48.76561283065108,5.2479647605162825,4.190777793232826,9.331636130273296,1.5440374137285175,7.017045878472156,3.2899932861328125,-1.3337263874927032,-4.135504913330067,-9.986787841754136,1.7157780150940027,-7.061146377542087,-1.2098634491180462,10.169517080078094,11.737499736614762,-33.90150578533522,2.92564146421203,4,4.975006103515625,7.485008239746094,12.455005645751953,7.030006408691406,-3.0999908447265625,2,0.011795049326754459,1.2964428307781384,155.6699981689453,-1.4895850718037973,158.69000244140625,-1.0614528235138672,158.14999389648438,0.011795049326754459
6741,2018-04-26,158.80999755859375,160.85000610351562,155.8300018310547,156.60000610351562,1991100.0,0.023590098653508917,-1.6773356119791667,-6.499753175066194,56.2568515837051,49.407929628513514,1.2192229938168282,0.4955359463444893,5.939120275872767,-1.9056048879833725,6.925134246170586,5.70001220703125,-0.8494902077375173,-0.4370010375976676,-6.290257542747611,5.416255467552276,-3.3636292901726392,2.489627214977304,5.8381430523437245,69.64273550074705,19.314997956212004,2.9266282525749663,4,1.31500244140625,3.7000045776367188,9.447498321533203,3.3700027465820312,-9.160003662109375,3,-0.01158614927383117,-1.7647122936368007,155.14999389648438,1.2964428307781384,155.6699981689453,-1.4895850718037973,158.69000244140625,-0.01158614927383117
6742,2018-04-27,156.0500030517578,159.0500030517578,153.3300018310547,157.5,1866400.0,-0.017379223910746755,1.5142845644876237,-0.6561097532347377,49.03244641961508,50.197264402510314,3.5113343863237674,2.8561702590451716,8.839464075836617,1.106722396443672,7.699400028425762,5.720001220703125,-0.17234694881096857,-2.8504959106445256,-8.592715885730087,2.8917240644410356,-5.721605898187306,0.020614076898255007,7.96704941549217,36.17020844873801,-15.043392642641514,2.8711099875427846,4,3.6749954223632812,5.44000244140625,12.802494049072266,6.129997253417969,-10.330001831054688,4,0.009291873885842072,-1.6773356119791667,158.80999755859375,-1.7647122936368007,155.14999389648438,1.2964428307781384,155.6699981689453,0.009291873885842072
6743,2018-04-30,153.16000366210938,157.7899932861328,153.14999389648438,157.16000366210938,1717300.0,-0.01851970094925215,-1.3084461921535284,2.7586264956275586,38.612470893569046,48.37486897582288,6.183057929578553,5.795203160998938,11.720488606159762,4.266745387858833,7.4582116005488714,4.6399993896484375,-0.25415897816915844,-5.582995605468739,-11.779236305202858,0.6132450942653804,-8.681115955335798,-2.484875255601679,10.002084754244976,0.12999675008124797,-45.640660735778226,3.0981203498670666,4,6.4749908447265625,7.279998779296875,15.382495880126953,9.019996643066406,-7.19000244140625,0,0.013580580969712264,1.5142845644876237,156.0500030517578,-1.6773356119791667,158.80999755859375,-1.7647122936368007,155.14999389648438,0.013580580969712264
6744,2018-05-01,152.47999572753906,154.6999969482422,150.39999389648438,153.13999938964844,1648600.0,-0.004439853214358136,1.27513462454486,0.16500091552734375,40.452790532561586,46.869529448874445,5.477971121344979,6.337011144843331,12.390527269630752,5.222429801170222,7.3824562120358275,4.3000030517578125,-0.6319259618987587,-5.969003295898432,-12.770217534902628,0.832210943105764,-9.36961041540053,-2.568396176396334,9.680883236828294,19.904300491201017,-23.343999618076875,3.400607119502099,5,4.1300048828125,6.8600006103515625,16.03000259399414,9.700004577636719,-6.7299957275390625,1,0.027282291308184048,-1.3084461921535284,153.16000366210938,1.5142845644876237,156.0500030517578,-1.6773356119791667,158.80999755859375,0.027282291308184048
6745,2018-05-02,149.47000122070312,153.16000366210938,148.9600067138672,151.32000732421875,2565200.0,-0.019740258336669814,-1.926832121134788,2.803023997780552,31.32281120446801,45.19419217395186,7.0520664114477825,8.801990640654623,15.346988879045824,8.51064108744697,8.07215542676726,4.1999969482421875,-0.4246308432244632,-8.34649810791015,-16.008619825679546,-0.6843763901407556,-12.177558966794834,-4.515437249025467,11.279571535518272,4.28927277557259,-32.11049490297057,3.8310608588846935,5,5.435005187988281,9.150001525878906,18.547496795654297,12.709999084472656,1.0800018310546875,2,0.03030707661939469,1.27513462454486,152.47999572753906,-1.3084461921535284,153.16000366210938,1.5142845644876237,156.0500030517578,0.03030707661939469
6746,2018-05-03,149.63999938964844,150.3000030517578,145.77999877929688,148.32000732421875,1518900.0,0.0011373397173810584,2.424246452619715,-0.7135068705564078,32.234674093494235,42.979063658896315,5.954703215714716,8.432695690359992,15.223944532014542,8.598722017612573,9.21120856039094,4.5200042724609375,-1.493210207934169,-7.775499725341803,-16.266710732108663,0.7157112814250581,-12.021105228725219,-3.5298942219583864,9.459034120643366,29.088164035954158,-2.507845939840429,4.245605503383426,5,3.6750030517578125,6.30999755859375,18.132495880126953,12.540000915527344,-1.0099945068359375,3,0.016105343971794195,-1.926832121134788,149.47000122070312,1.27513462454486,152.47999572753906,-1.3084461921535284,153.16000366210938,0.016105343971794195
6747,2018-05-04,149.38999938964844,152.13999938964844,147.7899932861328,148.25999450683594,2263800.0,-0.0016706762965764677,-3.202889576883385,0.8560694510270845,34.80250277726577,41.2455949400401,5.399205651340111,8.748466569954587,15.528632892891494,9.030846091340152,9.350450274469534,4.350006103515625,-2.500784113079362,-7.782499694824224,-16.90950343000665,1.3445040403582027,-12.346001562415438,-3.218997827233011,7.577988563684187,30.058303592868384,-3.4071450736824502,4.563501867591208,5,3.9250030517578125,6.55999755859375,18.092498779296875,12.790000915527344,1.600006103515625,4,0.0017403742412356316,2.424246452619715,149.63999938964844,-1.926832121134788,149.47000122070312,1.27513462454486,152.47999572753906,0.0017403742412356316
6748,2018-05-07,149.5,151.80999755859375,148.63999938964844,150.5399932861328,1448800.0,0.0007363318214137493,-1.2971046942983984,-0.9203440639516042,18.323132735089615,38.618873457651794,4.300785644731121,8.502611198300457,15.207829370024172,9.136274886192894,10.117215139064681,3.1699981689453125,-2.855621078260924,-7.309499359130854,-17.061661254697356,2.4426625364356482,-12.18558030691409,-2.433418411347617,5.677909685486895,41.7040581202605,14.98440641651765,4.876080947783245,5,3.81500244140625,6.4499969482421875,17.697498321533203,12.680000305175781,2.44000244140625,0,-0.025284272771216587,-3.202889576883385,149.38999938964844,2.424246452619715,149.63999938964844,-1.926832121134788,149.47000122070312,-0.025284272771216587
6749,2018-05-08,148.27000427246094,150.0,146.9499969482422,149.4499969482422,1147000.0,-0.008227396170829904,1.6754427058933758,1.1346156667693708,18.627890126651025,35.518396707379935,4.8843444345711475,9.187676545360205,16.09103721470572,10.589029264751161,11.306875247783008,3.0500030517578125,-3.5233502892677393,-7.894495391845709,-18.12690702419539,2.337916240503972,-13.01070120802055,-2.7782895756708683,5.404239668035558,33.73988950824553,11.45904101831377,5.116205816174835,5,5.0449981689453125,7.67999267578125,16.14999008178711,13.909996032714844,6.720001220703125,1,-0.015512261317072062,-1.2971046942983984,149.5,-3.202889576883385,149.38999938964844,2.424246452619715,149.63999938964844,-0.015512261317072062
6750,2018-05-09,149.07000732421875,150.13999938964844,146.6699981689453,148.64999389648438,1419600.0,0.005395582577091718,1.7109410390291586,-0.3559457921688305,25.09509536369761,32.05597934960132,3.499173011737696,8.025747485975671,15.064382787908755,9.956586133767985,12.681081402681555,3.470001220703125,-4.188627196011311,-6.603492736816406,-17.220435876199417,4.013450402566605,-11.911964306507912,-1.2950211671249008,3.3411573904858187,51.729689138190395,27.759906031465132,5.308471569691509,5,3.3449935913085938,6.8799896240234375,15.287487030029297,13.109992980957031,5.9499969482421875,2,-0.022271464151725207,1.6754427058933758,148.27000427246094,-1.2971046942983984,149.5,-3.202889576883385,149.38999938964844,-0.022271464151725207
6751,2018-05-10,151.00999450683594,151.66000366210938,149.0800018310547,150.1300048828125,1267600.0,0.013013933637219255,1.3669655418600257,2.0951464070333503,33.45690735907718,30.325363898430453,0.3759328463257816,5.5039680758735585,12.910778499044028,8.233386399980475,13.85834393389457,2.589996337890625,-4.209994567586051,-4.1150054931640625,-14.490856888455284,6.2608459021271585,-9.302931190809687,1.0729202044815622,-5.2299957275390625,79.34178006148147,51.60138900708702,5.187925697645616,5,0.7750015258789062,4.94000244140625,12.837501525878906,11.170005798339844,0.6800079345703125,3,-0.0030460994093824967,1.7109410390291586,149.07000732421875,1.6754427058933758,148.27000427246094,-1.2971046942983984,149.5,-0.0030460994093824967
6752,2018-05-11,155.97000122070312,157.52999877929688,150.6199951171875,150.75,2242900.0,0.032845552574618964,-1.5218940908508707,5.931889511192801,44.76922842172476,31.00944806822553,-5.136805526587807,0.12341674718558693,7.796833554154944,3.468039566529626,14.55792130337481,6.910003662109375,-4.336376127101516,1.1160011291503906,-8.845734912161532,11.077737170462314,-3.8648668915055566,6.096869149806338,-10.072402343750014,85.63538240406002,54.28810922163166,4.980868020655956,5,-4.31500244140625,-0.0200042724609375,7.3524932861328125,6.209999084472656,-1.470001220703125,4,-0.04706030826725627,1.3669655418600257,151.00999450683594,1.7109410390291586,149.07000732421875,1.6754427058933758,148.27000427246094,-0.04706030826725627
6753,2018-05-14,157.4600067138672,158.4600067138672,155.38999938964844,156.11000061035156,1442400.0,0.009553154334182912,-1.2007153560920119,0.25862179843202826,53.65755712224367,32.476644355967984,-6.6522676559599745,-1.5433786468482822,6.030663682614517,2.1900406618152886,15.058789592760293,3.07000732421875,-5.179808023255987,2.6680061340331918,-7.208010306121594,12.544022574187977,-2.270002086044201,7.6060143541105845,-11.097111840820332,91.51824194028498,54.92368697813896,4.9380082200773865,5,-5.340003967285156,-1.510009765625,5.4474945068359375,4.719993591308594,0.1699981689453125,0,-0.04108980658473027,-1.5218940908508707,155.97000122070312,1.3669655418600257,151.00999450683594,1.7109410390291586,149.07000732421875,-0.04108980658473027
6754,2018-05-15,155.5399932861328,155.7899932861328,153.94000244140625,155.77999877929688,1370000.0,-0.012193657728107321,13.230999471799988,-0.17778104301828787,50.753767362247764,34.635639484610174,-4.752301594701265,-0.38750384792740533,7.546570344785124,4.317678835909419,15.952116116328884,3.5200042724609375,-5.589535686039312,1.2204933166503906,-7.42929683340779,9.870283466708571,-3.104401758378714,5.545388391679495,-8.451271702636745,75.2331525748379,34.02811242650621,4.324895075029095,5,-3.4199905395507812,0.410003662109375,7.3675079345703125,6.640007019042969,1.0300140380859375,1,-0.023145113797864103,-1.2007153560920119,157.4600067138672,-1.5218940908508707,155.97000122070312,1.3669655418600257,151.00999450683594,-0.023145113797864103
6755,2018-05-16,156.16000366210938,156.4499969482422,154.39999389648438,155.7899932861328,1240700.0,0.003986179778444399,3.315809762443984,-1.541674613770742,44.196250738543554,35.96470355628232,-4.8316356704513055,-1.6596690450631115,6.664462420267512,3.9114853787851303,16.72015705149682,2.0500030517578125,-5.330666449662488,2.200503540039051,-5.40080431131463,9.801811391392732,-1.6001503856377894,6.001157465715892,-8.389004970791035,75.47972436589842,36.30741389494909,3.8006539256768375,5,-3.595001220703125,-0.2100067138671875,6.054996490478516,6.019996643066406,3.029998779296875,2,-0.007492303672564482,13.230999471799988,155.5399932861328,-1.2007153560920119,157.4600067138672,-1.5218940908508707,155.97000122070312,-0.007492303672564482
6756,2018-05-17,156.33999633789062,157.16000366210938,155.2899932861328,156.19000244140625,1147500.0,0.0011526170053806073,1.08938709402438,0.405377541341911,50.71603226572125,37.73287349944405,-4.4268138989131955,-2.205557923824614,6.172314955675461,3.889448336891064,17.07456544324601,1.8700103759765625,-5.104345202778006,2.540996551513672,-4.689818603291059,9.771811706318402,-1.0744110258886792,6.156404128916023,-7.927657165219358,72.95909132488522,32.02702497696561,3.6154075774023617,5,-3.774993896484375,-0.3899993896484375,5.875003814697266,5.840003967285156,-1.5800018310546875,3,-0.008443086198984262,3.315809762443984,156.16000366210938,13.230999471799988,155.5399932861328,-1.2007153560920119,157.4600067138672,-0.008443086198984262
6757,2018-05-18,157.24000549316406,157.52000427246094,155.3300018310547,156.61000061035156,998500.0,0.005756742844795104,2.6806688208442324,4.200203458799593,61.171950272794355,42.49385322585568,-4.577579225858699,-3.3489384392039483,4.909046179554366,3.1358697980540455,17.023363971530888,2.19000244140625,-4.2147911530426825,3.4865051269531193,-3.639728596665293,10.612738850571532,-0.07661173485610107,7.04962198876234,-8.224806268021041,73.00884806378977,25.803738884554676,3.56311686180921,5,-4.6750030517578125,-1.290008544921875,4.469997406005859,4.939994812011719,-5.7400054931640625,4,-0.03529638042399519,1.08938709402438,156.33999633789062,3.315809762443984,156.16000366210938,13.230999471799988,155.5399932861328,-0.03529638042399519
6758,2018-05-21,156.22000122070312,158.16000366210938,155.3300018310547,157.83999633789062,1199200.0,-0.006486925952856715,1.5044155774008858,-2.5714008913001356,60.05376666056863,47.09672839629097,-2.7983769453802267,-2.659839729943087,5.405246906027401,4.287800622746431,16.986908066868757,2.8300018310546875,-3.3463160256687274,2.590000915527355,-4.25612379807697,9.43612562913168,-0.8330614412747934,6.013063272329504,-6.638113546236667,54.028391463758574,3.23070593990235,3.423062356802159,5,-3.654998779296875,-0.2700042724609375,5.490001678466797,5.959999084472656,-8.720001220703125,0,-0.011010121669844053,2.6806688208442324,157.24000549316406,1.08938709402438,156.33999633789062,3.315809762443984,156.16000366210938,-0.011010121669844053
6759,2018-05-22,156.27999877929688,158.22000122070312,155.8000030517578,157.10000610351562,956400.0,0.00038405811115693744,-1.7191009309582184,0.5061788862934218,71.75714675714676,52.28140077334088,-1.7910124398058542,-2.8161814954376894,4.783295958044164,4.346249101116598,16.35997773628438,2.4199981689453125,-2.545335781573584,2.6194984436035043,-4.27018961997905,9.509186507186058,-0.8253455881877585,6.064342475394767,-6.165423962466377,49.21469314713918,-7.15758129907892,3.4448440317912747,5,-2.5099945068359375,-0.3300018310546875,5.485004425048828,5.900001525878906,-8.69000244140625,1,0.00863838056091959,1.5044155774008858,156.22000122070312,2.6806688208442324,157.24000549316406,1.08938709402438,156.33999633789062,0.00863838056091959
6760,2018-05-23,156.97999572753906,157.32000732421875,155.30999755859375,155.5,791200.0,0.004479120512604684,-1.161300114030698,-1.8048567175288426,72.68228002572677,56.639775514079716,-1.3979950447284182,-3.5542795564932703,3.587849614318344,3.7760387199838874,15.557528914671714,2.010009765625,-1.2779257611855144,3.2279953002929744,-3.7923521332710095,10.248342733856958,-0.28217841648901754,6.738169017074966,-6.364694996886357,57.67910801422761,-2.0558390042547074,3.5101737167819893,5,-2.4399948120117188,-1.029998779296875,5.25750732421875,5.200004577636719,12.980010986328125,2,-0.0026117238787030095,-1.7191009309582184,156.27999877929688,1.5044155774008858,156.22000122070312,2.6806688208442324,157.24000549316406,-0.0026117238787030095
6761,2018-05-24,156.97000122070312,157.7100067138672,155.52999877929688,156.99000549316406,634400.0,-6.366739143814915e-05,1.9862985065267602,-0.013516439330673348,73.77664182569198,59.86282144785386,-0.5069800425505377,-3.8885698509413373,3.110761548637157,3.937996221066612,15.646870036395482,2.1800079345703125,0.152970481089568,3.310000610351551,-3.475556586139618,10.09555780684272,-0.08277798789401913,6.702779208597121,-5.884018131057559,57.044727596874836,-6.177915474837739,3.3927785982455796,5,-0.7699966430664062,-2.6699981689453125,5.397499084472656,5.209999084472656,12.639999389648438,3,0.014142837506777806,-1.161300114030698,156.97999572753906,-1.7191009309582184,156.27999877929688,1.5044155774008858,156.22000122070312,0.014142837506777806
6762,2018-05-25,157.5,157.89999389648438,156.22000122070312,157.0,653600.0,0.003376433555298819,1.5846283863092163,-24.994660564454616,74.44985403434157,62.17307666030918,-0.8908022355583682,-4.536982122394392,2.1030139071606584,3.5158852590627134,15.27185877009139,1.67999267578125,1.3526854203309995,3.7674995422363224,-3.1551763140406024,10.690175398513247,0.3061616140978458,7.228837470374799,-5.971575492901138,75.2577211472917,8.928406345426055,3.4613379281384677,5,-1.4199981689453125,-4.18499755859375,5.259998321533203,4.680000305175781,10.229995727539062,4,-0.017396860274057513,1.9862985065267602,156.97000122070312,-1.161300114030698,156.97999572753906,-1.7191009309582184,156.27999877929688,-0.017396860274057513
6763,2018-05-29,155.24000549316406,157.75999450683594,153.27000427246094,156.60000610351562,1142300.0,-0.014349171471974231,1.440227058808895,-2.720001220703125,70.04023964789869,64.3160180253815,1.1411751730925346,-2.2273675747564994,3.7946659062254184,5.886091703849729,15.033155450171714,4.489990234375,2.2285675367707256,1.4035049438476506,-5.54540399394881,8.352413881644111,-2.070949525050594,4.877959412745895,-3.2956860536590966,39.79802899479968,-29.387359138572364,3.474454468898233,5,0.5049972534179688,-1.9250030517578125,7.874992370605469,6.939994812011719,14.25,1,-0.024091763468333194,1.5846283863092163,157.5,1.9862985065267602,156.97000122070312,-1.161300114030698,156.97999572753906,-0.024091763468333194
6764,2018-05-30,156.63999938964844,157.57000732421875,155.5500030517578,156.13999938964844,1164400.0,0.009018254618304633,-1.4047774750227067,-0.367646893828047,71.03943789318512,67.29859437589722,-0.09652415275837711,-3.478046030650603,1.9885229765343126,4.588644152585857,14.270211557517804,2.3300018310546875,2.5355138852758046,2.595498657226557,-4.43105342327928,9.622050737732394,-0.9177773830263618,6.108774697479475,-4.304738713681729,72.78623476177451,1.3352822229957155,3.513276040252923,5,-0.8949966430664062,-3.3249969482421875,6.417499542236328,5.540000915527344,16.80999755859375,2,-0.05835035383850018,1.440227058808895,155.24000549316406,1.5846283863092163,157.5,1.9862985065267602,156.97000122070312,-0.05835035383850018
6765,2018-05-31,154.0,157.07000732421875,153.52000427246094,155.49000549316406,1649400.0,-0.01685392875341718,-1.8979652846546216,-2.980010986328125,57.99893702918434,68.10780601628201,2.4639697862810124,-0.5072780289987691,4.160755949790598,7.275045638856255,13.404958936699218,3.5500030517578125,2.3869665758007272,-0.2710006713867301,-6.960646279980381,6.4186449372069205,-3.6158234756835554,3.073822132910095,-1.2972545617592743,15.766681716765921,-52.42710641509269,3.344822804296832,5,1.7450027465820312,-0.68499755859375,8.172500610351562,8.180000305175781,20.160003662109375,3,-0.04162340040330759,-1.4047774750227067,156.63999938964844,1.440227058808895,155.24000549316406,1.5846283863092163,157.5,-0.04162340040330759
6766,2018-06-01,152.0500030517578,154.99000549316406,150.5,154.86000061035156,2176800.0,-0.012662317845728466,1.9250780333605042,1.8858974490266158,37.500012164207064,65.47759067088343,4.181125587694169,1.7207516139887957,5.647112024788555,9.24141610010588,12.226591662467529,4.4900054931640625,2.410541198113833,-2.3414978027343807,-8.761289632825623,4.078294027356861,-5.551393717780002,0.8683981123112403,6.410003662109375,20.94600446216848,-43.18091976895197,3.209895915045618,6,2.30999755859375,1.2649993896484375,9.329998016357422,10.129997253417969,23.05999755859375,4,0.11779022231267433,-1.8979652846546216,154.0,-1.4047774750227067,156.63999938964844,1.440227058808895,155.24000549316406,0.11779022231267433
6767,2018-06-04,149.64999389648438,153.0,148.1999969482422,152.0500030517578,2661000.0,-0.015784341381804956,1.2325579744859034,0.8540965268576641,26.461701753885748,61.74513901458534,6.024845044359637,4.365035236755375,7.682721190948257,11.658060228209507,11.671848966883754,4.8000030517578125,2.5100230151173264,-4.754506683349604,-11.132572639931652,1.6235592732324449,-7.943539661640642,-1.5654737050585652,8.650812683105471,15.167335967975687,-43.61542873797926,3.1890329782910296,6,3.5600051879882812,2.7650070190429688,11.66750717163086,13.730003356933594,25.360000610351562,0,0.13337793202767445,1.9250780333605042,152.0500030517578,-1.8979652846546216,154.0,-1.4047774750227067,156.63999938964844,0.13337793202767445
6768,2018-06-05,145.72000122070312,150.39999389648438,144.13999938964844,149.7100067138672,2957800.0,-0.026261228440140783,1.3314778348918952,1.6624959468996166,23.602158873605475,56.39458480530297,9.285219900887427,8.429505058796593,11.361804365940714,15.56012888323778,11.337144445293552,6.2599945068359375,2.2952039021292876,-8.495499420166027,-15.660923402751564,-1.33007543758049,-12.078211411458796,-4.9127874288732585,12.176772973632808,11.764712565713305,-43.08087979831861,3.582711991292764,6,5.299995422363281,5.5800018310546875,14.887500762939453,18.849998474121094,32.55000305175781,1,0.15104305738716173,1.2325579744859034,149.64999389648438,1.9250780333605042,152.0500030517578,-1.8979652846546216,154.0,0.15104305738716173
6769,2018-06-06,145.97000122070312,146.9499969482422,144.07000732421875,145.72000122070312,3087500.0,0.0017156189809617306,1.6063355289503847,-0.06265655534267216,22.051526717557252,50.768945548839696,8.290816089603794,8.430601001229775,10.691956191661404,15.267088793838411,10.698343035998665,2.8799896240234375,1.73653940213012,-8.13049926757813,-15.756707706180606,-0.5042908289756554,-11.943603486879368,-4.317395048276893,11.101366485351548,14.615337665264422,-36.06612511814454,3.8131042193012368,6,5.0149993896484375,5.295005798339844,14.067497253417969,19.264999389648438,34.529998779296875,2,0.16112902703137788,1.3314778348918952,145.72000122070312,1.2325579744859034,149.64999389648438,1.9250780333605042,152.0500030517578,0.16112902703137788
6770,2018-06-07,145.75,149.69000244140625,145.55999755859375,147.10000610351562,2183200.0,-0.0015071673553697096,-3.774541798232461,-5.4000244140625,21.018054991806864,44.90688034507468,7.543611183202387,8.842481220627661,10.666587185184142,15.449838256678703,9.643286342091779,4.1300048828125,1.2132838972832758,-8.184500122070318,-16.393986117356093,0.024985873215456422,-12.289243119713205,-4.079757124427431,10.281258875507802,15.38455089268123,-31.13727012703583,4.104742997642888,6,5.2350006103515625,5.515007019042969,12.224998474121094,18.524993896484375,35.470001220703125,3,0.19005143703768224,1.6063355289503847,145.97000122070312,1.3314778348918952,145.72000122070312,1.2325579744859034,149.64999389648438,0.19005143703768224
6771,2018-06-08,150.5500030517578,151.25999450683594,145.97999572753906,145.97999572753906,1791100.0,0.03293312556952177,-1.3107178631051752,-3.3851753057395393,34.91202616502356,40.5137883595949,1.9413112088092532,4.2227525373444905,5.696432001480389,10.675563889452292,8.825826340752974,5.5099945068359375,0.5583199040110287,-3.361497497558588,-11.607975459321523,4.884980464204347,-7.484736478440055,0.7617414833228793,4.524355699646861,72.56440136970384,28.178816164734556,4.123238980881461,6,0.36499786376953125,0.7150039672851562,6.212501525878906,13.004997253417969,32.03999328613281,4,0.15682497596652079,-3.774541798232461,145.75,1.6063355289503847,145.97000122070312,1.3314778348918952,145.72000122070312,0.15682497596652079
6772,2018-06-11,148.6300048828125,151.2899932861328,147.42999267578125,150.6699981689453,1460300.0,-0.012753225705915305,1.3536707341468293,-0.4463873121869783,33.55005641855291,36.45932355633426,2.7611472812495776,5.865383042272242,7.3108505886706325,12.58994931905545,9.511767303028213,3.8600006103515625,-0.2895938787861212,-4.914495849609381,-13.424352528777746,3.5953608295589845,-9.169424189193563,-0.6595675100251981,5.564005754417309,63.157983722517756,19.16629361884175,4.254928339584188,6,2.19000244140625,2.6350021362304688,6.002494812011719,13.334991455078125,32.5,0,0.17816049826828206,-1.3107178631051752,150.5500030517578,-3.774541798232461,145.75,1.6063355289503847,145.97000122070312,0.17816049826828206
6773,2018-06-12,150.99000549316406,151.72999572753906,148.1699981689453,148.8800048828125,1539700.0,0.015878359233132633,-1.016987762759193,-1.0343174287359846,39.57430530954557,32.963197713707636,-0.29627090589045224,3.1577107241018894,4.881420295540863,10.234808895125383,10.397725145383422,3.55999755859375,-1.1656010188334847,-2.2309951782226562,-10.604953575311129,6.142963218865816,-6.417974376766892,1.95598402032158,2.3940848790248594,90.33953845081224,45.066649506166016,4.186979198544229,6,-0.4199981689453125,0.27500152587890625,3.6424942016601562,10.974990844726562,29.129989624023438,1,0.1590833044559321,1.3536707341468293,148.6300048828125,-1.3107178631051752,150.5500030517578,-3.774541798232461,145.75,0.1590833044559321
6774,2018-06-13,151.94000244140625,153.38999938964844,150.52999877929688,151.11000061035156,1307700.0,0.00629178696390742,-1.874364538365397,0.39336568292100865,40.1639397962277,30.981531354490237,-2.2161232775638666,2.028168254662887,3.8055133857686485,9.28279130427407,10.826293819728876,2.8600006103515625,-2.1594903301958652,-1.100998687744152,-9.419656656249714,7.21765928076141,-5.260327671996947,3.058330296508643,-7.8699951171875,81.4815247872442,36.21737142189802,4.159328984252784,6,-2.4099960327148438,-0.6749954223632812,2.6924972534179688,10.024993896484375,25.459991455078125,2,0.17329209824916592,-1.016987762759193,150.99000549316406,1.3536707341468293,148.6300048828125,-1.3107178631051752,150.5500030517578,0.17329209824916592
6775,2018-06-14,154.99000549316406,155.58999633789062,152.0,152.44000244140625,1384600.0,0.020073733070617772,-1.0932874829284351,3.0722860557036493,46.54571436025132,31.986609376272934,-5.7115569560390895,-1.1741833772592258,0.5412312775224564,6.185572109949959,11.207349801005154,3.649993896484375,-2.9118130547035435,2.007504272460949,-6.234906345929431,10.24991489085133,-2.113701036734227,6.128709581656125,-10.733598327636713,93.75659930676515,47.91787931840797,4.121205309195189,6,-5.160003662109375,-3.7249984741210938,-0.35750579833984375,6.9749908447265625,21.54998779296875,3,0.1645912226770072,-1.874364538365397,151.94000244140625,-1.016987762759193,150.99000549316406,1.3536707341468293,148.6300048828125,0.1645912226770072
6776,2018-06-15,155.02000427246094,156.3000030517578,154.11000061035156,155.50999450683594,2890200.0,0.00019355299202317156,1.11593690107622,-0.19215280312595368,45.59659668175387,34.11270881270273,-5.89598178553365,-1.3788367527990886,0.4366649128462541,6.033485726623212,11.712725945463271,2.19000244140625,-3.8655774592858734,2.1035026550293026,-6.04632920738328,10.253334517441886,-1.9714132761770031,6.178418586235608,-10.31025354003907,85.5693654793955,41.656995997206174,4.074915931206296,6,-4.834999084472656,-3.7549972534179688,-0.8375053405761719,6.9449920654296875,19.860000610351562,4,0.1690104259202152,-1.0932874829284351,154.99000549316406,-1.874364538365397,151.94000244140625,-1.016987762759193,150.99000549316406,0.1690104259202152
6777,2018-06-18,151.69000244140625,153.97000122070312,151.41000366210938,153.89999389648438,1371700.0,-0.021481110432702066,1.1787156678137782,4.510276532137519,43.927465667719595,36.37107623427096,-2.5101412513588173,1.5958751499375126,3.7617982532349856,9.206905356558593,12.582236935083166,3.6100006103515625,-4.4777282350571,-0.9489990234374943,-8.853232996817269,6.95523494994228,-4.901116010127367,3.003117963252379,-6.284836569824222,43.296459512619926,-1.0894050742330919,3.9521169866898815,6,-1.5049972534179688,-0.42499542236328125,2.1774940490722656,10.274993896484375,25.1199951171875,0,0.20370488100176676,1.11593690107622,155.02000427246094,-1.0932874829284351,154.99000549316406,-1.874364538365397,151.94000244140625,0.20370488100176676
6778,2018-06-19,154.5,155.0800018310547,149.6699981689453,150.00999450683594,1551200.0,0.01852460619268026,-1.092845484784001,-2.031684549208059,46.50783382461256,39.08844369061043,-4.40718350029934,-1.4225209348275314,0.8985672385117027,6.274396055649788,13.592749777589717,5.410003662109375,-4.475400565064405,1.9469985961914062,-5.829581371074681,9.723578563457494,-1.9412913874416233,5.835288579824436,-8.441143897607418,72.85065269824904,30.732992255465568,3.888289983633041,6,-3.5699996948242188,-3.2349929809570312,-0.6975021362304688,7.464996337890625,21.3699951171875,1,0.17236249115088986,1.1787156678137782,151.69000244140625,1.11593690107622,155.02000427246094,-1.0932874829284351,154.99000549316406,0.17236249115088986
6779,2018-06-20,157.6300048828125,158.19000244140625,153.75,154.4600067138672,1385400.0,0.020258931280339842,1.0699344475705053,0.706012091471061,55.830395620684115,42.95648153826346,-6.380228952229032,-4.686479259214934,-2.3915670788791488,2.9914140416196062,14.327314305264036,4.44000244140625,-3.9596897241039244,5.009503173828136,-2.9251179659954687,12.944124313651741,1.0421926039163338,8.976813743739939,-10.956679963458015,93.42726199793326,45.994525199401025,3.967310569911801,6,-5.545005798339844,-6.4850006103515625,-3.5950050354003906,4.334991455078125,14.470001220703125,2,0.14267582019739722,-1.092845484784001,154.5,1.1787156678137782,151.69000244140625,1.11593690107622,155.02000427246094,0.14267582019739722
6780,2018-06-21,156.57000732421875,157.8800048828125,155.5800018310547,157.8800048828125,835400.0,-0.006724592563337128,2.5114615850533477,-0.4132486798973762,57.47355068021187,45.46331759550661,-4.049896686549431,-3.8564964512478355,-1.43381532041019,3.9237696956557215,15.209859753137145,2.3000030517578125,-2.987491536585452,3.9700050354003906,-3.919181594504124,11.859191665304905,0.025411720448119013,7.914598350352662,-8.975348203100111,80.98598233778142,28.95520336999303,3.9445933149522596,6,-3.760009765625,-5.4250030517578125,-2.5350074768066406,5.394989013671875,17.849990844726562,3,0.13303944304691595,1.0699344475705053,157.6300048828125,-1.092845484784001,154.5,1.1787156678137782,151.69000244140625,0.13303944304691595
6781,2018-06-22,159.19000244140625,160.27999877929688,155.75999450683594,157.08999633789062,2203500.0,0.016733697353428223,1.1121521315963978,-1.6030610818618087,65.65990023173728,49.03107801919376,-5.940084783051674,-6.642195894969404,-4.227334810597824,1.199652358566766,16.036528083782304,4.5200042724609375,-1.8540045938333662,6.479000091552734,-1.7252517337592792,14.683251916864748,2.376874178896742,10.581126004208727,-10.747715854664591,89.72670805666893,31.668394319742973,4.1021259126560015,6,-4.965003967285156,-7.0149993896484375,-4.932502746582031,2.774993896484375,15.860000610351562,4,0.10898919893611181,2.5114615850533477,156.57000732421875,1.0699344475705053,157.6300048828125,-1.092845484784001,154.5,0.10898919893611181
6782,2018-06-25,154.75999450683594,160.1699981689453,152.91000366210938,158.72000122070312,1491800.0,-0.027828430596330223,1.1166162859754836,-1.885712002092628,64.59946919534055,51.81165178428209,-0.6136232430555992,-2.559198808990402,-0.006885769554344279,5.49345153555393,16.902581798222815,7.2599945068359375,-0.685428433133751,2.1859924316406136,-5.769274501901066,10.141259365182293,-1.791641035130226,6.163625898411453,-5.1339367008387455,47.97357252670288,-15.282081894574603,3.977633466770834,6,0.21500396728515625,-2.584991455078125,-0.5024948120117188,7.2050018310546875,23.110000610351562,0,0.13000782560177626,1.1121521315963978,159.19000244140625,2.5114615850533477,156.57000732421875,1.0699344475705053,157.6300048828125,0.13000782560177626
6783,2018-06-26,151.5,155.5,151.00999450683594,154.41000366210938,1813900.0,-0.021064839897574017,-1.308477421784291,0.7348481637465658,58.13953279449193,53.808939895200346,3.0467165830922056,0.42819113997430236,3.0880678588013666,8.499178641720505,17.423108547191436,4.4900054931640625,-0.1282052083595886,-0.8870018005371207,-8.753738114409487,6.979734513335245,-4.820369957473304,3.046366356399062,-0.8085480966728369,5.285925213861624,-61.47357186221806,3.93336815693618,6,3.4749984741210938,0.6750030517578125,2.7574996948242188,10.464996337890625,26.389999389648438,1,0.16706269015573438,1.1166162859754836,154.75999450683594,1.1121521315963978,159.19000244140625,2.5114615850533477,156.57000732421875,0.16706269015573438
6784,2018-06-27,147.5,151.89999389648438,147.22000122070312,151.75999450683594,2075400.0,-0.02640264026402639,1.0616738311380587,1.4639137958156363,52.31788079470199,54.450291721250416,7.096993555956743,3.9087393546758165,6.6703670462699165,12.326848317192827,18.246363520529922,4.67999267578125,0.5748683701517905,-4.430001831054682,-12.318356135648543,3.458352473539179,-8.374178983351612,-0.48582467875775137,12.779998779296875,2.143942049304825,-68.17648842592808,3.944177152296927,6,6.25,4.6750030517578125,6.757499694824219,14.464996337890625,27.039993286132812,2,0.19233894994703382,-1.308477421784291,151.5,1.1166162859754836,154.75999450683594,1.1121521315963978,159.19000244140625,0.19233894994703382
6785,2018-06-28,147.58999633789062,148.52000427246094,145.3699951171875,147.7899932861328,1368400.0,0.0006101446636652685,2.795148495739537,0.04694770097033129,45.52057004335178,54.44184431698352,6.534041118630853,3.492986399627796,6.207651544058564,12.240530895872325,18.68922744956687,3.1500091552734375,0.9961738979747565,-4.019505310058605,-12.07288619773118,4.033875577613969,-8.046195753894892,0.00718513377768204,12.428802490234375,14.889340546205156,-52.8691669920018,4.026690443836287,6,5.2350006103515625,4.5850067138671875,7.2700042724609375,14.375,27.32000732421875,3,0.16606823208743848,1.0616738311380587,147.5,-1.308477421784291,151.5,1.1166162859754836,154.75999450683594,0.16606823208743848
6786,2018-06-29,169.9600067138672,172.0,161.5,161.5,6716400.0,0.15156860851709042,-1.4822675336153022,-42.300679026474405,69.9383058894812,57.33193767495703,-15.079649941824641,-18.41036346659979,-16.159994782297645,-10.061627097599938,18.50909140552883,24.410003662109375,1.9260398621673858,17.45500488281249,5.951421314770954,28.958588450854023,11.703213098791707,23.20679666683327,-24.590011596679688,92.33949338308435,23.007674501003606,5.751791784020767,6,-11.275009155273438,-11.925003051757812,-14.715007781982422,-7.9950103759765625,7.54998779296875,4,0.026241417268161538,2.795148495739537,147.58999633789062,1.0616738311380587,147.5,-1.308477421784291,151.5,0.026241417268161538
6787,2018-07-02,169.61000061035156,169.66000366210938,164.6999969482422,168.39999389648438,2283600.0,-0.0020593439026209692,6.57245524326465,0.14302668482328856,68.08468448281074,59.729365525867934,-13.321243013431115,-17.379382241496273,-15.766509604396617,-9.587633196352328,17.844591726303076,5.260009765625,2.504301950467436,16.106998443603516,2.39500687770726,29.81899000949977,9.251002660655388,22.962994226551643,-24.240005493164062,91.02516353201652,23.344778422051903,6.855995782948132,7,-10.925003051757812,-11.574996948242188,-14.359996795654297,-7.6450042724609375,5.69000244140625,0,0.03207359484600003,-1.4822675336153022,169.9600067138672,2.795148495739537,147.58999633789062,1.0616738311380587,147.5,0.03207359484600003
6788,2018-07-03,167.72999572753906,170.0,167.27999877929688,170.0,1059900.0,-0.011084280856359818,1.3964723359347166,-1.876026179396966,65.06390725594318,60.75531126311894,-10.468031171700659,-14.509824028838267,-13.881383776729024,-7.528327735268334,16.441703680665753,2.720001220703125,3.124739302236378,13.126493835449224,-1.4604443338304804,27.71343200472893,5.833024750809358,20.41996292008909,-21.827400512695306,83.96543939345322,17.285971652881145,7.293469084639856,7,-9.044998168945312,-9.694992065429688,-13.032493591308594,-6.5149993896484375,7.32000732421875,1,0.06045429945708625,6.57245524326465,169.61000061035156,-1.4822675336153022,169.9600067138672,2.795148495739537,147.58999633789062,0.06045429945708625
6789,2018-07-05,169.49000549316406,169.9499969482422,166.7100067138672,168.3800048828125,1178600.0,0.010493112803054983,2.192134518968407,-0.48898613267727387,64.18230900703898,61.50072885498863,-11.587308549094814,-15.196563478687267,-15.518356888007872,-9.118697588819657,14.909823079388518,3.239990234375,4.186957519141089,13.710503387451183,-1.7140857314062146,29.13509250630858,5.998208828022484,21.422797946879882,-23.065462182617182,90.57456234844352,26.191601619698616,7.712294559428695,7,-10.805007934570312,-11.455001831054688,-14.960002899169922,-8.275009155273438,5.3300018310546875,3,0.04956040842669718,1.3964723359347166,167.72999572753906,6.57245524326465,169.61000061035156,-1.4822675336153022,169.9600067138672,0.04956040842669718
6790,2018-07-06,173.4499969482422,173.63999938964844,169.4199981689453,170.0,1518900.0,0.023364159105168314,1.2036549363951825,3.108103649735377,66.73931566363376,61.62066390297712,-14.417189069420147,-17.892284666260764,-19.28999563606203,-12.869130770607512,14.406860826118098,4.220001220703125,5.150932686537942,16.285494995117176,-0.2795363026192774,32.85052629285363,8.002979346248935,24.568010643985417,-26.51394450390623,98.4349056757922,35.21452647795702,8.282515648868229,7,-13.944999694824219,-14.594993591308594,-18.919994354248047,-12.349998474121094,1.600006103515625,4,0.006284210764303966,2.192134518968407,169.49000549316406,1.3964723359347166,167.72999572753906,6.57245524326465,169.61000061035156,0.006284210764303966
6791,2018-07-09,174.16000366210938,174.6199951171875,171.80999755859375,174.3699951171875,1334700.0,0.0040934374537870966,6.9155813453685795,-0.060867142269536795,71.4285631133853,62.379452116093205,-14.282326565637078,-17.647598927659942,-19.917506787342717,-13.39733318454401,14.419658127632855,2.80999755859375,5.623021937719443,15.815001678466786,-2.0772202140001923,33.70722357093376,6.868890732233297,24.761112624700274,-26.155793339960923,95.36298850822237,28.398698022601423,8.946110946233485,7,-14.165008544921875,-14.81500244140625,-19.630001068115234,-13.6300048828125,1.769989013671875,0,0.0043063848428430695,1.2036549363951825,173.4499969482422,2.192134518968407,169.49000549316406,1.3964723359347166,167.72999572753906,0.0043063848428430695
6792,2018-07-10,175.11000061035156,175.7100067138672,172.9499969482422,174.91000366210938,1600000.0,0.005454736611543165,2.9428453095879066,-0.9524051736666183,70.37768578857309,63.73924689321333,-13.457282639757437,-17.40439712599101,-20.6832917605214,-14.207973359835194,14.487017036294581,2.760009765625,6.21708645777673,15.440998840332043,-3.322064660975343,34.20406234163943,6.05946708967835,24.822530590985735,-25.508843200500763,93.33326551649306,25.99352705639795,9.381531750653687,7,-14.569999694824219,-15.219993591308594,-21.272499084472656,-15.885002136230469,-2.1100006103515625,1,0.013705635818166417,6.9155813453685795,174.16000366210938,1.2036549363951825,173.4499969482422,2.192134518968407,169.49000549316406,0.013705635818166417
6793,2018-07-11,175.00999450683594,175.69000244140625,173.0,173.8300018310547,1618400.0,-0.0005711044667183751,1.1181050329805,5.900053406576639,68.27932364504491,65.51274054325143,-10.808281690021346,-16.245523248630775,-20.30327013742985,-14.02653647048976,14.704415395107834,2.69000244140625,6.3706458207763035,14.139993286132807,-5.345076355429171,33.625062927694785,4.397458465351804,23.88252810691381,-23.32012915266384,92.22208658854166,27.018064961089067,9.742534820780996,7,-14.469993591308594,-15.119987487792969,-22.197494506835938,-15.909996032714844,-0.04998779296875,2,0.001657097046023459,2.9428453095879066,175.11000061035156,6.9155813453685795,174.16000366210938,1.2036549363951825,173.4499969482422,0.001657097046023459
6794,2018-07-12,178.27000427246094,178.3300018310547,175.02000427246094,175.02000427246094,1181100.0,0.01862756338465954,-1.0369215745192308,2.7542543836962707,71.81341097496966,68.4341673134312,-10.330969107543552,-18.373852053686562,-23.21768742961234,-17.181819158903693,15.584360830164679,3.32000732421875,7.0517499564143975,16.083502960205067,-4.393824621037652,36.560830541447785,5.844839169583707,26.322166750826426,-24.658527609513243,99.32662700410668,34.626882051668886,10.238663790621363,7,-8.355003356933594,-17.06999969482422,-27.110004425048828,-21.01000213623047,-2.19000244140625,3,-0.01806249589685205,1.1181050329805,175.00999450683594,2.9428453095879066,175.11000061035156,6.9155813453685795,174.16000366210938,-0.01806249589685205
6795,2018-07-13,180.5,181.6000061035156,177.89999389648438,178.35000610351562,1457300.0,0.012509091120740834,-1.426222947079817,0.6615365835336539,71.59066032940407,68.61776225120042,-8.27159513449621,-19.5995939954135,-24.97201660494636,-19.297208653849992,17.299950561190304,3.7000122070312216,8.399325210649835,17.037998962402355,-4.691588818002856,38.767586742807566,6.17320507219975,27.90279285260496,-24.41667082024162,88.76399240646037,26.10514717301134,10.864793890202609,7,-7.349998474121094,-17.014999389648438,-29.374996185302734,-24.324996948242188,-4.7899932861328125,4,-0.031468103466932185,-1.0369215745192308,178.27000427246094,1.1181050329805,175.00999450683594,2.9428453095879066,175.11000061035156,-0.031468103466932185
6796,2018-07-16,181.22000122070312,182.41000366210938,179.5500030517578,179.85000610351562,1961500.0,0.003988926430488204,-1.9035521199634409,0.6372088401867965,78.98771842136496,69.82921046659533,-8.075635430212316,-19.242699539386308,-25.203657970027166,-19.847914933799075,19.342306970534246,2.8600006103515625,10.518520265318045,16.448000335693365,-6.274992649022124,39.170993320408854,5.086503843335606,27.809496828051124,-22.07467081009389,87.4207019360583,21.958116765306244,11.361496492357748,7,-6.659996032714844,-17.330001831054688,-30.09499740600586,-25.044998168945312,-4.3600006103515625,0,-0.03404700434490693,-1.426222947079817,180.5,-1.0369215745192308,178.27000427246094,1.1181050329805,175.00999450683594,-0.03404700434490693
6797,2018-07-17,182.58999633789062,183.38999938964844,179.82000732421875,180.5800018310547,1133000.0,0.007559844983772157,-1.0226678366567101,1.4671545041432772,85.53139960142327,72.10337628275977,-8.28169928843252,-19.16146835179103,-26.051245366057003,-21.034139746440133,20.82586488789055,3.5699920654296875,13.23459515473175,16.272995758056652,-6.902264399055014,39.44825591516832,4.685365679500819,27.860625836612485,-20.18761167207137,92.30025891479016,18.431535856918657,11.587630078555827,7,-7.5399932861328125,-18.209999084472656,-31.49999237060547,-26.414993286132812,-4.8699951171875,1,-0.03647518372137293,-1.9035521199634409,181.22000122070312,-1.426222947079817,180.5,-1.0369215745192308,178.27000427246094,-0.03647518372137293
6798,2018-07-18,181.1300048828125,182.33999633789062,180.5800018310547,182.0,1138500.0,-0.007996010101102957,1.2709785390824966,-0.43283457453673124,90.80318727459881,75.06125164582198,-5.275833225065298,-16.447397758758427,-24.07858669355079,-19.52968906037566,21.97646836861942,2.0099945068359375,12.902213127602664,13.481504058837885,-9.894218757725952,36.85722687540172,1.7936426505559666,25.169365467119803,-15.36960186118057,72.99885513439409,-9.531853018312688,11.68786140828192,7,-4.725006103515625,-16.75000762939453,-30.08749771118164,-26.035003662109375,-5.1100006103515625,2,-0.044884915053540975,-1.0226678366567101,182.58999633789062,-1.9035521199634409,181.22000122070312,-1.426222947079817,180.5,-0.044884915053540975
6799,2018-07-19,180.1199951171875,180.92999267578125,178.52000427246094,180.1300048828125,1080500.0,-0.0055761593242293905,1.993801652892562,0.01150554230391469,88.60665967894637,77.49095653641226,-2.904865024736921,-14.404637852030191,-22.51742351955363,-18.538762273988965,23.8866520382896,2.6100006103515625,12.776176185925237,11.346994781494146,-12.16288626604728,34.85687582903557,-0.4079457422765813,23.101935305264874,-11.538856676672935,40.437140244529495,-48.55745723438249,11.754940523770717,7,-2.5199966430664062,-15.739997863769531,-29.20248794555664,-25.024993896484375,-3.279998779296875,3,-0.028647504681327485,1.2709785390824966,181.1300048828125,-1.0226678366567101,182.58999633789062,-1.9035521199634409,181.22000122070312,-0.028647504681327485
6800,2018-07-20,177.39999389648438,180.13999938964844,176.7100067138672,180.1199951171875,1606400.0,-0.015101050935147242,1.4854931446262716,271.734756097561,66.54799487663678,76.94867117677354,0.4854134255684244,-10.586888290766694,-19.292302388235157,-15.795414861945801,25.728163419993233,3.42999267578125,12.95554382246047,7.585494232177723,-15.489721317069922,30.660709781425368,-3.9521135424461136,19.12310200680156,-6.449437704108391,10.329160765681394,-75.01021993853136,11.537607774623824,7,0.7700042724609375,-13.019996643066406,-27.002487182617188,-22.30499267578125,1.920013427734375,4,-0.0074407672539150704,1.993801652892562,180.1199951171875,1.2709785390824966,181.1300048828125,-1.0226678366567101,182.58999633789062,-0.0074407672539150704
6801,2018-07-23,176.5399932861328,178.6699981689453,176.16000366210938,176.2899932861328,1388700.0,-0.004847805185683285,-8.843516246783556,-0.09191172345701175,65.0717408012616,76.35912173373895,1.9204776003097095,-8.812231880243957,-17.989301824893687,-14.919226881556114,27.676570367909637,2.5099945068359375,13.12415239017841,5.857994079589844,-16.836835770596593,28.55282392977628,-5.489420845503389,17.205409004683077,-3.599126182193231,5.25573787790851,-76.08596681965562,11.347414925093224,7,1.6550064086914062,-12.159996032714844,-25.992488861083984,-21.444992065429688,4.3300018310546875,0,-0.004701408201145618,1.4854931446262716,177.39999389648438,1.993801652892562,180.1199951171875,1.2709785390824966,181.1300048828125,-0.004701408201145618
6802,2018-07-24,174.8800048828125,178.6699981689453,174.38999938964844,178.44000244140625,1705000.0,-0.009402902834769189,1.1293584458766996,-14.239990234375,65.70050024962222,76.0725858009142,3.9609459494050157,-5.868497628053433,-16.056369284581137,-13.249346141387548,29.41776864181599,4.279998779296875,12.745112725819013,3.192005157470703,-18.282018127891718,24.666028442833124,-7.545006485210507,13.929016800151913,8.509994506835938,6.16359347499381,-71.75440602090106,10.737011642681216,7,4.0099945068359375,-10.500007629394531,-24.154998779296875,-19.785003662109375,9.979995727539091,1,0.011322024658370067,-8.843516246783556,176.5399932861328,1.4854931446262716,177.39999389648438,1.993801652892562,180.1199951171875,0.011322024658370067
6803,2018-07-25,176.80999755859375,177.4199981689453,173.99000549316406,174.77999877929688,1524500.0,0.011036096877253376,1.1107647235576923,-0.5702247672604455,65.954655962006,75.421613021696,2.5849725875119134,-6.118821827934795,-17.733398302547414,-15.225664208983119,30.771500712852777,3.42999267578125,12.11240228221476,3.8564979553222543,-15.485491771742943,23.19848768238745,-5.814496908210344,13.527492818854853,6.400001831054681,40.63396647897296,-34.2090324144587,9.670994863532592,7,1.8800048828125,-12.430000305175781,-26.084991455078125,-21.714996337890625,9.220001220703125,2,0.005146788499942101,1.1293584458766996,174.8800048828125,-8.843516246783556,176.5399932861328,1.4854931446262716,177.39999389648438,0.005146788499942101
6804,2018-07-26,175.8699951171875,178.85000610351562,169.3300018310547,178.61000061035156,2400700.0,-0.005316455259238073,4.913015870007156,-1.3497572122250785,56.07429315108577,73.69757222410509,3.5187678185714333,-3.1035550463364245,-16.48424230979367,-14.387421790753194,31.010352224641153,9.520004272460938,11.496506834476264,1.4979957580566463,-13.701846098741782,16.697837614855075,-6.101925170342554,9.097916686455847,6.971204516601546,60.499489021009424,-10.89005168068742,7.59992092839921,7,0.4900054931640625,-11.489997863769531,-24.772491455078125,-20.774993896484375,8.529998779296903,3,0.0008529547929621017,1.1107647235576923,176.80999755859375,1.1293584458766996,174.8800048828125,-8.843516246783556,176.5399932861328,0.0008529547929621017
6805,2018-07-27,172.10000610351562,176.2899932861328,169.52000427246094,175.17999267578125,1392100.0,-0.021436226294086258,1.554718719410376,1.1240804370464834,45.51784310392453,69.97869718883393,6.673724954652158,2.737146510004294,-12.462521115556456,-10.671254011000315,30.919412687029507,6.769989013671875,10.988276566687432,-3.4974937438964844,-12.145784147861889,5.15079666006892,-7.821638945879187,0.8266514580862179,9.930521662109356,29.096670476019508,-37.63858408343988,4.324145201982698,7,4.2599945068359375,-7.720008850097656,-20.485004425048828,-17.0050048828125,11.209991455078097,4,0.027542068949863774,4.913015870007156,175.8699951171875,1.1107647235576923,176.80999755859375,1.1293584458766996,174.8800048828125,0.027542068949863774
6806,2018-07-30,174.4199981689453,175.33999633789062,169.97000122070312,170.64999389648438,1534200.0,0.013480487990420231,-1.0935695823009586,-1.2240326975476838,48.583155783932824,65.87333676466831,3.674083053305452,0.809944027317897,-14.504434907361684,-13.055275390383713,30.637923572569036,5.3699951171875,9.996055614070315,-1.4005012512207031,-9.65789994970001,6.8568974472586035,-5.529200600460342,2.728198098018936,6.848498040605449,53.46632409204636,-9.495317897868809,4.1286993492396515,7,1.4150009155273438,-10.040000915527344,-22.44249725341797,-19.324996948242188,8.790008544921875,0,0.02809316137320006,1.554718719410376,172.10000610351562,4.913015870007156,175.8699951171875,1.1107647235576923,176.80999755859375,0.02809316137320006
6807,2018-07-31,175.0500030517578,175.74000549316406,173.5800018310547,175.0500030517578,1529400.0,0.003611999136717614,2.1304290137107476,0.0,50.08040310720292,61.348582968291,2.0808796141767516,0.641264896205513,-14.872321857295105,-13.773600109248719,30.370912330295663,2.160003662109375,8.818052702098868,-1.042496490478527,-8.780586774000795,6.6955937930437415,-4.911541632239675,2.8265486512826214,5.502183495083187,60.084019470975456,0.7896037555123812,3.869045141761137,7,0.07999420166015625,-10.670005798339844,-21.85000228881836,-19.955001831054688,5.0,1,0.033247597623342395,-1.0935695823009586,174.4199981689453,1.554718719410376,172.10000610351562,4.913015870007156,175.8699951171875,0.033247597623342395
6808,2018-08-01,177.8699951171875,177.92999267578125,174.0399932861328,175.25999450683594,1384500.0,0.016109637339428495,1.8498208626539157,100.0,49.18164921330314,56.9680262498862,-1.3970952560155467,-1.454696589959724,-17.35914031445111,-16.736346480590015,30.208666664427454,3.8899993896484375,7.258215208381131,1.2704956054687386,-5.418186696635047,7.959177907572524,-2.0738455455831684,4.614836756520646,2.0088603467063137,89.70577157026011,34.00971902818847,3.3443411510518932,8,-3.1349945068359375,-13.489997863769531,-24.294994354248047,-22.774993896484375,1.600006103515625,2,0.03929839593551909,2.1304290137107476,175.0500030517578,-1.0935695823009586,174.4199981689453,1.554718719410376,172.10000610351562,0.03929839593551909
6809,2018-08-02,177.88999938964844,179.86000061035156,173.50999450683594,174.58999633789062,1684300.0,0.00011246569410294782,-1.3260067015624868,1.2643686896737192,44.12954409577291,54.47708727423466,-1.9743099876493488,-0.8570703232628034,-17.04080340574609,-16.914329590065847,30.28850512569619,6.350006103515625,5.208851297617912,0.8705001831054631,-4.935127337622021,6.676127703832947,-2.0323135772582646,3.7733139434691907,-8.55999755859375,80.94775707526983,28.218664536823482,2.9028137603637387,8,-3.2949981689453125,-13.510002136230469,-24.314998626708984,-22.794998168945312,1.3899993896484375,3,0.04575861160029948,1.8498208626539157,177.8699951171875,2.1304290137107476,175.0500030517578,-1.0935695823009586,174.4199981689453,0.04575861160029948
6810,2018-08-03,174.5399932861328,178.08999633789062,173.75999450683594,174.1999969482422,1118000.0,-0.01883189676209851,-6.098356555019136,0.10302909802144551,36.56473054947052,51.30964169070231,1.0363214799241405,2.718143136254355,-13.406974068844306,-13.708737594494266,29.928499387097705,4.3300018310546875,2.908861189219863,-2.534005737304682,-8.217729969592199,3.149718494982835,-5.375867853448426,0.3078563788390625,-4.999391479492175,46.2082138267163,-2.0445269635108616,2.8418621161437536,8,0.0550079345703125,-10.159996032714844,-21.577491760253906,-19.444992065429688,4.07000732421875,4,0.05649135435789532,-1.3260067015624868,177.88999938964844,1.8498208626539157,177.8699951171875,2.1304290137107476,175.0500030517578,0.05649135435789532
6811,2018-08-06,174.91000366210938,175.99000549316406,173.25999450683594,175.5500030517578,761500.0,0.002119917441328001,2.5921096220448727,-1.8823714208778386,33.90612449542364,47.77693327356913,0.4590565386739911,2.5372899967795775,-13.482687636180913,-14.213215631180049,29.3838903863201,2.730010986328125,0.6368441879220939,-2.2014953613281136,-7.8137152507497944,3.410724528093567,-5.007605306038954,0.6046145833827268,-5.163013879394526,25.00011559677994,-16.95053021798466,2.8061099447108333,8,-0.31500244140625,-2.4650039672851562,-22.410003662109375,-19.81500244140625,3.42999267578125,0,0.048024662515652405,-6.098356555019136,174.5399932861328,-1.3260067015624868,177.88999938964844,1.8498208626539157,177.8699951171875,0.048024662515652405
6812,2018-08-07,177.50999450683594,178.0,175.47999572753906,175.94000244140625,1097800.0,0.01486473495106222,-1.0240953519012164,-2.453114941706602,42.75997482908619,45.19974648102248,-1.9317855074164072,0.13314613160594035,-15.76918784765462,-16.927373869492214,28.825837738600946,3.089996337890625,0.1081438518295954,0.27849578857421875,-5.255620631783387,5.812612208931824,-2.4885624216045983,3.045553998753036,-7.560744507568359,64.39387984408307,25.28128043357937,2.7670582101788046,8,-2.9149932861328125,-3.464996337890625,-19.149993896484375,-19.474990844726562,2.350006103515625,1,0.032110936755235686,2.5921096220448727,174.91000366210938,-6.098356555019136,174.5399932861328,-1.3260067015624868,177.88999938964844,0.032110936755235686
6813,2018-08-08,175.3000030517578,178.39999389648438,175.25,177.25,903500.0,-0.012449955064321894,-2.0731602021600457,-1.2420425498828858,40.80153007412169,43.502772805804256,0.04636363988311132,2.4938387028765305,-13.192065030768731,-14.872544370750063,28.265387496928508,3.149993896484375,-0.40613962751902477,-1.9459960937500114,-7.4570758605733545,3.5650836730733317,-4.701535977161683,0.8095437896616602,-5.152538040268553,30.909191793553397,-7.703908934932919,2.755539883411666,8,-0.6100006103515625,-0.25,-16.94000244140625,-17.264999389648438,3.709991455078125,2,0.027096405689151837,-1.0240953519012164,177.50999450683594,2.5921096220448727,174.91000366210938,-6.098356555019136,174.5399932861328,0.027096405689151837
6814,2018-08-09,175.0500030517578,177.4499969482422,174.9499969482422,175.74000549316406,837000.0,-0.0014261266152185703,-4.617885063777259,0.35384795962283344,45.04847389380047,43.45062067134602,0.18753713428137075,2.624810864570861,-12.615402130202483,-14.702655952209284,27.326411281216323,2.5,-0.8365776789492827,-2.0349960327148438,-7.607907827290035,3.537915761860347,-4.821451930002439,0.7514598645727517,-4.708287328291306,34.82507310267029,-7.061484035711544,2.7864558972876017,8,-0.13500213623046875,0.0,-16.69000244140625,-17.014999389648438,0.75,3,0.025249917691452017,-2.0731602021600457,175.3000030517578,-1.0240953519012164,177.50999450683594,2.5921096220448727,174.91000366210938,0.025249917691452017
6815,2018-08-10,174.82000732421875,175.9600067138672,173.86000061035156,174.41000366210938,568000.0,-0.001313885881344734,-1.7814470493128536,-0.5942061034940291,46.27708026863442,43.19439005853509,0.9431195231543938,2.537559489862616,-11.969572899151103,-14.566099484040308,25.851114612057646,2.100006103515625,-1.4524209270791744,-1.9809921264648551,-7.397870883289727,3.4358866303600166,-4.689431504877291,0.7274472519475808,-4.287925903014553,30.3504475219308,-15.50170984241726,2.7084393784124416,8,1.739990234375,1.5399932861328125,-16.460006713867188,-16.785003662109375,2.29998779296875,4,0.025511905206631713,-4.617885063777259,175.0500030517578,-2.0731602021600457,175.3000030517578,-1.0240953519012164,177.50999450683594,0.025511905206631713
6816,2018-08-13,175.0500030517578,176.14999389648438,174.17999267578125,175.1300048828125,810400.0,0.0013156144485939603,-1.1648096447764447,-0.19512467435802008,50.39224370723642,43.229039014094376,0.9073003600525453,1.920065188287964,-11.709625118933786,-14.871102714808984,24.22601709124206,1.970001220703125,-1.7144901966953512,-1.4424964904785043,-6.489897100058499,3.604904119101491,-3.9661967952685018,1.0812038143114933,-4.331363246770678,26.21154628226113,-23.642229189996822,2.5237003047899966,8,1.5099945068359375,1.30999755859375,-15.870002746582031,-16.19499969482422,1.5500030517578125,0,0.02033703225666983,-1.7814470493128536,174.82000732421875,-4.617885063777259,175.0500030517578,-2.0731602021600457,175.3000030517578,0.02033703225666983
6817,2018-08-14,175.92999267578125,177.3000030517578,175.30999755859375,175.30999755859375,566700.0,0.0050270757422565815,-5.419423114786375,-7.749761586877741,47.86613386613386,43.08287064218668,0.18468615988138026,0.5434025637682396,-12.001972799321067,-15.754043681661358,22.502427888732335,2.25,-1.3843315301457721,-0.229506683349598,-4.382663141866573,3.9236497751673767,-2.306084912608071,1.8470715459088751,-5.028525654686831,45.59460631257709,-5.201294776222859,2.076578229258484,8,0.6300048828125,0.4300079345703125,-16.259994506835938,-16.584991455078125,4.590011596679659,1,0.013698651522999539,-1.1648096447764447,175.0500030517578,-1.7814470493128536,174.82000732421875,-4.617885063777259,175.0500030517578,0.013698651522999539
6818,2018-08-15,173.0,175.64999389648438,171.80999755859375,174.3800048828125,907500.0,-0.01665431022429975,-1.0425459385754172,-2.2258318566646977,43.65324889354999,43.0299489530508,2.6275357284333154,2.9861897568349605,-8.379574253098923,-12.76151970249947,20.286001105996647,4.1199951171875,-1.3625716128196643,-2.7529991149902457,-6.4208689333782445,0.914870703397753,-4.586934024184245,-0.9190642057962464,-1.9193623071204513,21.099336350822323,-27.29309589135075,1.833934909194005,8,2.1049957275390625,3.3600006103515625,-12.784996032714844,-13.109992980957031,7.0800018310546875,2,0.039653182718795144,-5.419423114786375,175.92999267578125,-1.1648096447764447,175.0500030517578,-1.7814470493128536,174.82000732421875,0.039653182718795144
6819,2018-08-16,174.9600067138672,176.27999877929688,173.08999633789062,174.17999267578125,732500.0,0.01132951857726705,-1.1554021661245342,-0.5652255639097744,56.87501054545108,45.286646730381975,0.23266928991020563,0.6532829887974003,-9.618183218430374,-14.729513312717245,18.59097047572303,3.279998779296875,-1.382820233556231,-0.5349929809570426,-3.583027261084794,2.513041299170709,-2.0590101210209184,0.9890241591068332,-3.7037817626381866,57.37715853282304,6.27361869692632,1.5240171400638747,8,0.144989013671875,1.399993896484375,-14.745002746582031,-15.069999694824219,7.209991455078125,3,0.023148077489458352,-1.0425459385754172,173.0,-5.419423114786375,175.92999267578125,-1.1648096447764447,175.0500030517578,0.023148077489458352
6820,2018-08-17,176.0800018310547,177.0,173.58999633789062,174.66000366210938,981700.0,0.006401435037775016,1.0920303116823546,1.8204777088753692,54.234708494485034,47.54537828583324,-0.7218085437982893,-0.601512927936767,-9.98180010514028,-15.759092761265947,17.361126792974797,3.410003662109375,-1.5697286196070195,0.6510017395019645,-2.2781994183262952,3.5802028973302242,-0.8135988394121796,2.1156023184161086,-4.651701366643238,77.77777777777779,25.858882732895125,1.4646005789141343,8,-0.975006103515625,0.279998779296875,-10.522499084472656,-14.879997253417969,6.569992065429716,4,-0.0015901793297657951,-1.1554021661245342,174.9600067138672,-1.0425459385754172,173.0,-5.419423114786375,175.92999267578125,-0.0015901793297657951
6821,2018-08-20,175.7100067138672,176.8300018310547,173.6199951171875,176.6199951171875,946700.0,-0.0021012898304175742,3.827071119626447,-0.6408377300910155,51.706320652894284,48.5394167107008,-0.2530052151824691,-0.31293062785289294,-8.998873372127832,-15.287780615951618,16.21348721839886,3.2100067138671875,-1.6510319847645292,0.3225059509277344,-2.5636226604689227,3.2086345623243915,-1.1205583547705942,1.765570256626063,-4.1130722465369445,71.0383470495535,19.319815211340348,1.4430643056983246,8,-0.605010986328125,0.649993896484375,-7.392505645751953,-12.875,10.939987182617216,0,0.008024519659921125,1.0920303116823546,176.0800018310547,-1.1554021661245342,174.9600067138672,-1.0425459385754172,173.0,0.008024519659921125
6822,2018-08-21,176.86000061035156,178.42999267578125,175.0399932861328,175.74000549316406,919200.0,0.006544840091873949,-1.6904548537105213,-1.2307795496084646,47.142058981761096,49.24391992266074,-1.6817510676696088,-1.3776135058028558,-9.448038551612512,-16.38302994362266,15.624111805098782,3.3899993896484375,-1.1980857381827263,1.3735000610351449,-1.574503430909516,4.321503552979806,-0.10050168493717138,2.847501807007461,-5.0978048201608885,76.28409028046688,28.157415931596482,1.4740017459723271,8,-1.7400054931640625,-0.5,-7.634998321533203,-13.6199951171875,12.880004882812528,1,-0.0014700582717329658,3.827071119626447,175.7100067138672,1.0920303116823546,176.0800018310547,-1.1554021661245342,174.9600067138672,-0.0014700582717329658
6823,2018-08-22,177.72000122070312,178.22999572753906,176.02000427246094,176.80999755859375,616400.0,0.004862606623225574,1.2901552765567186,0.8125068119891008,49.54079281557768,49.74306646952488,-2.4164950882364735,-2.2829936405252624,-9.658849106244588,-17.076228493149387,15.109710830507481,2.209991455078125,-0.661232670051703,2.1880004882812614,-0.8719760296102663,5.247977006172789,0.6580122293354975,3.717988747227025,-5.795849334109221,86.70427074939565,40.96414169356691,1.5299882589457636,8,-2.600006103515625,-1.8850021362304688,-8.005001068115234,-13.989997863769531,15.020004272460966,2,0.015755137477635905,-1.6904548537105213,176.86000061035156,3.827071119626447,175.7100067138672,1.0920303116823546,176.0800018310547,0.015755137477635905
6824,2018-08-23,176.02000427246094,177.72000122070312,174.60000610351562,177.72000122070312,681000.0,-0.009565591585445898,2.670589080072883,-1.8681209966799692,54.389130934517354,50.64440543240075,-0.6307652588515111,-0.6020495530630683,-7.3466572493825595,-15.25035417954632,15.5363207821291,3.1199951171875,-0.6010791005587635,0.4805030822753906,-2.5836942279632353,3.5447003925140166,-1.0515955728439224,2.0126017373947036,-3.9371354113918926,50.206813495841665,4.338934002250305,1.5320986551193194,8,-0.9000091552734375,-0.8900070190429688,-5.627506256103516,-12.290000915527344,15.550003051757812,3,0.023065546301824336,1.2901552765567186,177.72000122070312,-1.6904548537105213,176.86000061035156,3.827071119626447,175.7100067138672,0.023065546301824336
6825,2018-08-24,176.83999633789062,177.27999877929688,175.10000610351562,176.4499969482422,905200.0,0.004658516336361496,2.4330477826771273,-0.2294118175045552,55.574811534311685,51.22024630207578,-1.2673659294877098,-1.105400387274301,-7.630629651648292,-15.998459125368583,15.985985265638375,2.17999267578125,-0.2780243885283653,1.0634956359863281,-1.5857141885394412,3.7127054605120975,-0.26110927627655656,2.388100548249213,-4.6015848418359155,66.94392630096311,17.674825731628452,1.3246049122628827,8,-1.720001220703125,-2.1049957275390625,-5.849998474121094,-13.109992980957031,15.089996337890625,4,0.03014025074322313,2.670589080072883,176.02000427246094,1.2901552765567186,177.72000122070312,-1.6904548537105213,176.86000061035156,0.03014025074322313
6826,2018-08-27,179.32000732421875,179.63999938964844,177.60000610351562,177.97999572753906,825600.0,0.014024038892137991,1.0606037253103784,3.4359325482217615,55.2647393261439,52.04231357541023,-3.439700641134692,-3.372397366886503,-9.535718564463934,-18.320218690088637,16.69029096447702,2.8000030517578125,-0.009224870751836534,3.298506164550787,0.2949005813400163,6.302111747761558,1.7967033729453874,4.8003089561561865,-6.92916404587811,93.65094262506017,44.38262518891135,1.5018027916053873,8,-3.5950088500976562,-4.725006103515625,-8.04500961303711,-15.590003967285156,12.889999389648438,0,0.018570078274895874,2.4330477826771273,176.83999633789062,2.670589080072883,176.02000427246094,1.2901552765567186,177.72000122070312,0.018570078274895874
6827,2018-08-28,180.8699951171875,182.22000122070312,178.8300018310547,180.3600006103516,1257600.0,0.008643696908657184,1.1121447347780826,0.3805896218358002,66.84817877111475,54.61952800625076,-4.710630085113422,-4.705250528018439,-10.373567306336156,-19.646887322743396,17.5664871463351,3.3899993896484375,0.30247611422268506,4.5574943542480355,0.8947863950592989,8.220202313436772,2.726140374653653,6.388848333842418,-8.329768692206642,82.28337311567851,29.424863925922885,1.8313539795943692,8,-3.214996337890625,-5.094993591308594,-9.582496643066406,-17.139991760253906,7.75,1,0.03195664806399745,1.0606037253103784,179.32000732421875,2.4330477826771273,176.83999633789062,2.670589080072883,176.02000427246094,0.03195664806399745
6828,2018-08-29,184.8600006103516,186.44000244140625,180.8999938964844,180.8999938964844,1277500.0,0.022060074091221793,-1.7979793698438915,7.764802680789111,74.19836616953178,56.54434529781528,-7.645365797176282,-8.584883394116645,-13.680975251004241,-23.428182243660245,18.329186481306458,5.57000732421875,0.6125400497597866,8.197999572753929,2.928139957901152,13.467859187606706,5.563069765327526,10.832929380180332,-11.93258319354183,86.65538581293052,30.213884363416312,2.6349298074263885,8,-4.845001220703153,-6.974998474121122,-13.225002288818388,-21.129997253417997,3.1900024414062216,2,0.02639838183868992,1.1121447347780826,180.8699951171875,1.0606037253103784,179.32000732421875,2.4330477826771273,176.83999633789062,0.02639838183868992
6829,2018-08-30,186.02999877929688,186.19000244140625,184.3699951171875,185.0,968900.0,0.006329103998065078,1.696294956710446,0.26010026086319904,76.42624257562503,59.01007130683084,-7.911979012574989,-9.606305712950046,-14.241611558201015,-24.450962671471302,18.757441776778172,1.82000732421875,0.9921026917550648,8.960997772216786,2.235513341315823,15.686482203117748,5.598255556766304,12.323739987667267,-12.291826261011323,96.38444625648229,35.12893386865147,3.362742215450484,8,-6.0,-8.144996643066406,-14.494998931884766,-22.29999542236328,-0.69000244140625,3,0.03606948749071304,-1.7979793698438915,184.8600006103516,1.1121447347780826,180.8699951171875,1.0606037253103784,179.32000732421875,0.03606948749071304
6830,2018-08-31,184.3999938964844,185.8800048828125,183.72000122070312,185.16000366210938,1302100.0,-0.008762053934894043,-1.0377439972361375,-0.7378744333500954,70.67669883321746,61.117891104644514,-5.562641653639474,-7.5888224246196785,-11.974449773584467,-22.64531878321938,19.117556721224936,2.30999755859375,1.7356734525573643,6.837992858886736,-0.5224886046841561,14.198474322457628,3.157752127101304,10.518233590672168,-9.89971158281162,76.92297070104186,10.770541214595113,3.68024073178544,8,-3.879989624023466,-6.41999053955081,-14.029994964599638,-20.66999053955081,1.2600097656249716,4,0.03888293744607907,1.696294956710446,186.02999877929688,-1.7979793698438915,184.8600006103516,1.1121447347780826,180.8699951171875,0.03888293744607907
6831,2018-09-04,183.30999755859372,184.58999633789062,181.6699981689453,183.22999572753903,1371100.0,-0.005911043242781022,1.2121203363869708,-0.1052642145840065,66.1700534258757,63.23211270954614,-3.666819632960511,-6.152705517629613,-10.331288787374518,-21.433577024625237,19.371594572518706,2.9199981689453125,2.0140658474362283,5.327996826171841,-2.347221587818865,13.003215240162547,1.490387619176488,9.165606033167194,-8.093332037256943,58.86984715145863,-9.474751811751247,3.8376092069953587,9,-2.789993286132784,-5.104995727539034,-12.939998626708956,-19.579994201660128,-6.880004882812472,1,0.04702414070150329,-1.0377439972361375,184.3999938964844,1.696294956710446,186.02999877929688,-1.7979793698438915,184.8600006103516,0.04702414070150329
6832,2018-09-05,183.2100067138672,184.7400054931641,181.5,183.0,1027900.0,-0.0005454740388317614,-1.0186907891296981,2.6250238413122258,75.53781764693758,66.12067102414169,-2.8735379410090047,-5.906624576333741,-9.52507589367346,-21.20176565825014,19.208234162856893,3.240005493164091,2.3254323632353646,4.943005371093761,-3.0741130742766245,12.960123816464147,0.9344461484085684,8.951564593778954,-7.31994097732624,41.69691794970637,-31.276229788715206,4.008559222685187,9,-2.69000244140625,-4.0850067138671875,-13.102508544921875,-19.480003356933594,-7.5500030517578125,2,0.049123954315748675,1.2121203363869708,183.30999755859372,-1.0377439972361375,184.3999938964844,1.696294956710446,186.02999877929688,0.049123954315748675
6833,2018-09-06,180.0500030517578,183.32000732421875,178.1999969482422,182.50999450683597,890700.0,-0.017247986170562113,1.5097984950708334,-11.713870522415306,62.010389528093064,66.96747753453899,0.7283252753026659,-2.5007306337073487,-5.5759134867532225,-17.884026804612574,18.55682605511792,5.1200103759765625,2.6935921164904926,1.545501708984375,-6.382467235522569,9.473470653491319,-2.4184827632690826,5.509486181237833,-3.526941112924959,23.154002898976955,-49.652461274101,3.963984472253466,9,0.720001220703125,-0.9250030517578125,-10.295005798339844,-16.31999969482422,1.2700042724609375,3,0.047597844599681194,-1.0186907891296981,183.2100067138672,1.2121203363869708,183.30999755859372,-1.0377439972361375,184.3999938964844,0.047597844599681194
6834,2018-09-07,179.47000122070312,180.7899932861328,177.00999450683594,178.75999450683594,1204400.0,-0.0032213375241541,1.2567218565669909,-0.288621617933478,58.208239459047654,67.26008063728743,2.0664874517929377,-1.6576013769054612,-4.068270154655579,-17.248494607466114,17.840437996036254,3.779998779296875,3.1056534569664507,0.7444999694824332,-7.0228012269305395,8.511801165895406,-3.139150628724053,4.62815056768892,6.970001220703125,27.73397786015947,-42.607727297897696,3.8836505982064864,9,2.2549972534179688,-0.345001220703125,-9.91250228881836,-15.739997863769531,-1.82000732421875,4,0.04780744287455274,1.5097984950708334,180.0500030517578,-1.0186907891296981,183.2100067138672,1.2121203363869708,183.30999755859372,0.04780744287455274
6835,2018-09-10,179.27999877929688,180.57000732421875,177.97999572753906,180.0,797500.0,-0.0010586863549000292,1.7849349456102643,-1.014076637080656,58.72006476231084,67.64400568575043,2.949135924103473,-1.176663767394217,-2.9366093937865685,-16.97747636926954,17.448591568533185,2.5900115966796875,3.4307422488788575,0.331497955322277,-7.216692569089105,7.879688479733659,-3.442597306883414,4.105593217527968,6.971403503417974,29.366119614523555,-39.19844602538393,3.774095262205696,9,2.4449996948242188,-0.154998779296875,-9.792499542236328,-15.549995422363281,6.1699981689453125,0,0.03380186077563474,1.2567218565669909,179.47000122070312,1.5097984950708334,180.0500030517578,-1.0186907891296981,183.2100067138672,0.03380186077563474
6836,2018-09-11,178.61000061035156,180.25,177.33999633789062,178.92999267578125,1077700.0,-0.0037371607179120803,-1.034967161599078,0.4444326707074132,54.37719073266649,66.25834034814507,3.920064874147954,-0.23851336131767198,-2.03448601746328,-16.168701124180814,16.919143757005113,2.910003662109375,3.80206284759646,-0.5165000915527287,-7.842225840397987,6.809225657292529,-4.179362965975372,3.1463627828699146,7.456573516845708,20.698626513539367,-44.952515489432514,3.662862874422633,9,3.1149978637695312,0.5149993896484375,-9.122501373291016,-14.879997253417969,6.869995117187472,1,0.03947149111285109,1.7849349456102643,179.27999877929688,1.2567218565669909,179.47000122070312,1.5097984950708334,180.0500030517578,0.03947149111285109
6837,2018-09-12,178.33999633789062,179.97999572753906,177.08999633789062,179.4600067138672,860800.0,-0.0015116973939771627,1.67593972745961,3.500119212245482,51.59792606249184,63.74718033625173,4.239250220125626,0.23325909075057893,-1.5194246227808321,-15.737726790567592,16.06316518071855,2.8899993896484375,4.1187228277684085,-0.9070045471191293,-8.089222998861743,6.2752139046234845,-4.49811377299045,2.684104678752192,7.545446196899405,21.077640720329455,-40.17914578201946,3.5911092258713104,9,3.2600021362304688,0.785003662109375,-4.819995880126953,-14.609992980957031,0.55999755859375,2,-0.010709900758832602,-1.034967161599078,178.61000061035156,1.7849349456102643,179.27999877929688,1.2567218565669909,179.47000122070312,-0.010709900758832602
6838,2018-09-13,179.86000061035156,181.1100006103516,178.00999450683594,179.3699951171875,830400.0,0.008523069999289756,1.0735788684020964,-0.43750085148703693,59.98958401145758,61.92088494023312,2.162856305018721,-0.786799774027827,-2.711049194494592,-17.094910448078593,16.43144794594955,3.1000061035156534,4.323475105007674,0.2699996948242074,-6.283794098534628,6.823793488183043,-3.006897201855196,3.546896591503611,5.847932963879373,69.51224050793036,6.574421944364758,3.2768968966794123,9,1.5849990844726562,-0.7350006103515625,-5.540000915527344,-16.12999725341797,-4.1699981689453125,3,-0.023351478561045136,1.67593972745961,178.33999633789062,-1.034967161599078,178.61000061035156,1.7849349456102643,179.27999877929688,-0.023351478561045136
6839,2018-09-14,179.00999450683594,181.8800048828125,177.77000427246094,180.50999450683597,847300.0,-0.004725931839381414,-1.0653370752054963,-3.061190172204461,55.636354412640124,60.24973556016898,2.137092581227421,0.4028316762822328,-1.59250911330642,-16.037152629236402,16.742672359873616,4.1100006103515625,4.167453836905423,-0.7825057983398551,-6.974222731017477,5.409211134337767,-3.878364264678652,2.3133526679989416,6.523980286047106,40.08339757516294,-21.42451588766677,3.095858466338806,9,1.8650054931640625,0.1150054931640625,-4.139991760253906,-15.279991149902344,-1.6100006103515625,4,0.012904379019432977,1.0735788684020964,179.86000061035156,1.67593972745961,178.33999633789062,-1.034967161599078,178.61000061035156,0.012904379019432977
6840,2018-09-17,175.8000030517578,179.58999633789062,175.47000122070312,179.0,878100.0,-0.017931911924367716,-1.1347121584067612,2.1333312988280846,41.19117861569608,57.47430502570458,4.468830998809835,3.784820493550228,1.7265906351028093,-12.627663280545363,16.65755415546735,4.1199951171875,3.3360999466428893,-3.9784973144531364,-10.206717008729385,2.249722379823112,-7.092607161591246,-0.8643874673150265,9.563492135404289,5.148231552586851,-50.133601757878225,3.114109847138123,9,4.305000305175781,3.3249969482421875,-0.8175010681152344,-12.069999694824219,-1.6300048828125,0,0.010523269696314452,-1.0653370752054963,179.00999450683594,1.0735788684020964,179.86000061035156,1.67593972745961,178.33999633789062,0.010523269696314452
6841,2018-09-18,177.1199951171875,178.4600067138672,174.22999572753906,175.8800048828125,964900.0,0.007508487158791821,1.1581614779176495,-0.38749731778842716,40.50632911392405,53.5819174109253,2.4344574418473144,2.7150809582615807,0.510405722360133,-13.796896243675661,16.703963375214954,4.230010986328125,2.284910368837245,-2.7290046691894645,-8.793075368261043,3.335066029882114,-5.761040018725254,0.30303068034632474,7.84776031131625,37.77772458816278,-13.506610184315164,3.032035349535795,9,1.6550064086914062,2.0050048828125,-0.6599960327148438,-13.389991760253906,-14.029998779296875,1,0.04703027360374157,-1.1347121584067612,175.8000030517578,-1.0653370752054963,179.00999450683594,1.0735788684020964,179.86000061035156,0.04703027360374157
6842,2018-09-19,176.60000610351562,177.5500030517578,175.8000030517578,177.33999633789062,732200.0,-0.002935800745296091,2.017231853937018,-0.5967710179169128,24.631440822925555,49.4287008881289,2.143640418697231,3.3883137379894777,1.0996739229014452,-13.08357205950557,16.335991420817454,1.75,1.3784298230356171,-3.2359939575195256,-9.328093982196378,2.8561060671573273,-6.282043969857938,-0.18994394518111335,7.723483742930256,30.980490714090525,-15.175737721783289,3.046050012338426,9,1.4549942016601562,2.524993896484375,-0.14000701904296875,-12.870002746582031,-10.990005493164062,2,0.05028306521585457,1.1581614779176495,177.1199951171875,-1.1347121584067612,175.8000030517578,-1.0653370752054963,179.00999450683594,0.05028306521585457
6843,2018-09-20,180.5200042724609,181.3800048828125,177.38999938964844,177.38999938964844,784800.0,0.02219704435710801,-1.5495202995202995,-4.229792147805966,35.522860540320266,46.90810323049253,-1.9027738729089378,-0.3279751606306718,-2.700841962333982,-16.73933263293597,16.055374192171968,4.779998779296875,0.7077394566008479,0.5440040588378565,-5.47156176203822,6.5595698797139335,-2.463778851600182,3.551786969275895,3.197875926850571,82.2222355196256,40.66723144066447,3.0077829104380442,9,-2.465003967285128,-1.395004272460909,-4.060005187988253,-16.790000915527315,-11.040008544921847,3,-0.00897413216061882,2.017231853937018,176.60000610351562,1.1581614779176495,177.1199951171875,-1.1347121584067612,175.8000030517578,-0.00897413216061882
6844,2018-09-21,180.0800018310547,182.0,179.33999633789062,181.3000030517578,1642000.0,-0.00243741652444307,1.030540930904347,-0.38977613977614334,37.89238607856393,44.5939167100762,-1.527808607907616,0.45512193279333246,-2.249102575776874,-16.02411080866446,16.33893326830381,2.660003662109375,-0.1975946509541302,-0.0989982604980355,-5.819232634262562,5.621236113266491,-2.9591154473802987,2.7611189263842277,3.068605299950434,75.28961244268139,36.63006793144018,2.860117186882262,9,-1.9650039672851562,-0.31500244140625,-4.347503662109375,-16.349998474121094,-9.740005493164062,4,-0.02437805056092235,-1.5495202995202995,180.5200042724609,2.017231853937018,176.60000610351562,1.1581614779176495,177.1199951171875,-0.02437805056092235
6845,2018-09-24,182.1699981689453,182.5,179.42999267578125,179.42999267578125,706300.0,0.011605932455794887,-1.2408767660342264,-2.245903894739475,46.97452087435223,43.77139783693018,-3.536665348058733,-1.2807551295987878,-4.374724464401083,-17.775879425466883,16.68748031575532,3.07000732421875,-0.5373942638023266,1.7244979858398324,-3.835127473573465,7.28412344525313,-1.0553147438668304,4.504310715546495,0.44349227785184553,96.00965343931452,57.43189741808034,2.779812729706654,9,-3.8050003051757812,-2.154998779296875,-6.4375,-18.43999481201172,-10.67999267578125,0,-0.026184357031376893,1.030540930904347,180.0800018310547,-1.5495202995202995,180.5200042724609,2.017231853937018,176.60000610351562,-0.026184357031376893
6846,2018-09-25,182.6499938964844,184.16000366210938,182.27999877929688,183.47999572753903,835800.0,0.00263487803899487,-1.394922782361917,-0.302919769002424,48.54314977520666,43.43197824945405,-3.7809265824307374,-1.5794652998707477,-4.908714014608734,-17.91413691159775,16.554333916175757,1.9900054931640625,-0.725507240129815,2.0379943847656534,-3.5788681082504183,7.654856877781725,-0.7704368617423825,4.846425631273689,-8.419998168945341,81.93768354807008,41.94702807603429,2.8084312465080425,9,-3.4549942016601847,-2.6199951171875284,-6.917495727539091,-18.91999053955081,-13.189987182617216,1,-0.04642757191848068,-1.2408767660342264,182.1699981689453,1.030540930904347,180.0800018310547,-1.5495202995202995,180.5200042724609,-0.04642757191848068
6847,2018-09-26,186.6499938964844,189.2899932861328,182.6699981689453,182.6699981689453,1712100.0,0.021899809108490764,-2.326634283238701,-4.795164996783155,66.45063975153872,44.149873331685285,-7.239500546071184,-5.401160136564187,-8.961506517952927,-21.541677684023142,16.189721575499515,6.639999389648409,-0.809055975871189,5.748994445800804,-0.4846803245088438,11.982669216110452,2.632157060645966,8.865831830955642,-12.221398010253921,77.81511980078959,34.22022808019106,3.1168373851548252,9,-4.889999389648466,-4.889999389648466,-10.917495727539091,-22.269996643066435,-11.459991455078153,2,-0.12622554690068777,-1.394922782361917,182.6499938964844,-1.2408767660342264,182.1699981689453,1.030540930904347,180.0800018310547,-0.12622554690068777
6848,2018-09-27,189.7400054931641,190.0,187.5,188.0,1381100.0,0.01655511222997097,1.212394757985565,0.4371877791537154,72.75145742782843,46.05155144448399,-9.81254301616903,-8.544931766215171,-12.022425790973813,-24.23923690290067,15.009101720419782,3.3500061035155966,-0.6301174261724611,8.595005798339884,1.4008203438669113,15.789191252812856,4.997913071103397,12.19209852557637,-14.716953710937503,97.56102797825436,49.81343004307787,3.5970927272364928,9,-7.62500762939456,-7.62500762939456,-14.00000762939456,-25.360008239746122,-16.45001220703128,3,-0.12717404966915047,-2.326634283238701,186.6499938964844,-1.394922782361917,182.6499938964844,-1.2408767660342264,182.1699981689453,-0.12717404966915047
6849,2018-09-28,192.7400054931641,193.77999877929688,189.44000244140625,189.7400054931641,2148200.0,0.015811109482170238,-1.4111049887678169,1.7241324879639823,76.5169665418749,49.97663899183719,-11.912892567756444,-11.611803246487852,-14.925312769382032,-26.805715892690017,13.993311555155946,4.339996337890625,-0.240962427650544,11.259505462646501,2.6245437301053016,19.8944671951877,6.942024596375887,15.576986328917116,-16.818336817871085,92.75266310947426,40.91686783256839,4.317480866270606,9,-8.735008239746122,-8.735008239746122,-17.262508392334013,-28.360008239746122,-18.150009155273466,4,-0.12068075699235148,1.212394757985565,189.7400054931641,-2.326634283238701,186.6499938964844,-1.394922782361917,182.6499938964844,-0.12068075699235148
6850,2018-10-01,191.57000732421875,194.9199981689453,191.38999938964844,193.2400054931641,1841400.0,-0.006070344171422382,-2.4778072595254024,-0.5566660563151137,75.03866288616456,53.813564966530585,-9.242633167679031,-10.41087477919396,-13.582107614915316,-25.217372772596008,13.24572543371394,3.529998779296875,-0.14578725879576382,9.731006622314453,0.053290080526551264,19.408723164102355,4.892148351420502,14.569864893208404,-14.219672240605433,73.4969065942357,16.990371970407736,4.83885827089395,10,-6.2100067138671875,-6.9950103759765625,-16.445011138916016,-27.19001007080078,-16.340011596679688,0,-0.11082116288902066,-1.4111049887678169,192.7400054931641,1.212394757985565,189.7400054931641,-2.326634283238701,186.6499938964844,-0.11082116288902066
6851,2018-10-02,191.92999267578125,192.6199951171875,190.7899932861328,191.83999633789062,941200.0,0.0018791321073201583,1.489796342045714,-0.05389008177623372,76.16482801086741,59.53949687630189,-8.13653726050623,-10.637342195973503,-13.733407135069626,-25.18364881904654,13.162707795281792,1.8300018310546875,0.17106142864417961,9.659992218017578,-1.0104342956659025,20.33041873170106,4.324778961175838,14.995205474859318,-12.822691283634725,75.59179189253827,14.000475008929882,5.335213256841739,10,-5.774993896484375,-7.3549957275390625,-17.00249481201172,-27.54999542236328,-8.04998779296875,1,-0.10649709770554483,-2.4778072595254024,191.57000732421875,-1.4111049887678169,192.7400054931641,1.212394757985565,189.7400054931641,-0.10649709770554483
6852,2018-10-03,192.2100067138672,193.05999755859372,191.3500061035156,192.1300048828125,1000900.0,0.0014589384086465262,-1.0853562091198488,0.8889454052221092,74.96970452346635,63.92247954109591,-6.670931526926381,-10.760209038375308,-13.743664329214965,-25.14352543428805,13.164436612750047,1.709991455078125,1.1704395711156224,9.490006256103527,-2.0694111580405092,21.049423670247563,3.710297549031509,15.269714963175545,-11.521435644040793,63.477195096621884,2.7685288412238975,5.779708707072017,10,-5.080009460449219,-7.635009765625,-17.050006866455078,-27.83000946044922,-11.950012207031222,2,-0.11836012281018604,1.489796342045714,191.92999267578125,-2.4778072595254024,191.57000732421875,-1.4111049887678169,192.7400054931641,-0.11836012281018604
6853,2018-10-04,188.6199951171875,192.6199951171875,187.1000061035156,191.5800018310547,935500.0,-0.018677547844967002,1.1904747487897516,-36.999237078008775,67.49181929629563,67.21130545417721,-2.0239446868002062,-6.846246222674495,-9.982269286851988,-21.274793198023588,13.762941297499049,5.519989013671903,2.1024553210532986,5.471495056152349,-6.304523703366385,17.247513815671084,-0.4165143236070037,11.359504435911703,-6.508281337449205,19.43721938531633,-42.06775039264325,5.888009379759364,10,-1.4449996948242188,-4.0449981689453125,-11.90499496459961,-24.23999786376953,-8.069992065429688,3,-0.07120132023880787,-1.0853562091198488,192.2100067138672,1.489796342045714,191.92999267578125,-2.4778072595254024,191.57000732421875,-0.07120132023880787
6854,2018-10-05,188.0500030517578,191.5,185.3699951171875,188.63999938964844,859800.0,-0.0030219069037488167,-1.0605016156331744,0.19932263502193445,74.66775397632091,70.28833135439595,-0.22855065238462657,-5.903162171974145,-9.213679853412941,-20.39590820213118,14.571379357944709,6.1300048828125,3.447609887840372,4.4725028991699105,-7.364255111324269,16.30926090966409,-1.4458761060771792,10.390881904417,-4.65746083309881,28.06290134197412,-38.89487820754936,5.918379005247095,10,0.5499954223632812,-3.475006103515625,-9.10000228881836,-22.145004272460938,-15.199996948242188,4,-0.07848981401804356,1.1904747487897516,188.6199951171875,-1.0853562091198488,192.2100067138672,1.489796342045714,191.92999267578125,-0.07848981401804356
6855,2018-10-08,185.33999633789062,187.6999969482422,183.6300048828125,186.9499969482422,852200.0,-0.014411096356756192,1.6173577277655937,2.728831531578131,65.67505880627624,72.19187680229257,3.328428281024941,-2.8626470566491378,-6.210935030442641,-17.399530970481266,15.240933731561984,4.4199981689453125,4.361799361706687,1.4594963073730582,-10.22331776579938,13.142310380545496,-4.3819107292131605,7.300903343959277,9.580001831054688,18.13353958874058,-50.34596693982428,5.84140703658622,10,3.4550018310546875,-0.7649993896484375,-6.382495880126953,-19.43499755859375,-15.029998779296875,0,-0.058001511883068346,-1.0605016156331744,188.0500030517578,1.1904747487897516,188.6199951171875,-1.0853562091198488,192.2100067138672,-0.058001511883068346
6856,2018-10-09,185.66000366210938,187.9600067138672,184.77999877929688,185.33999633789062,1087300.0,0.0017265961505434912,-3.416670198787776,-0.19876223782851402,67.40966709827543,72.29843539637443,3.889293139124618,-2.769393215969785,-6.303241827987904,-17.431273629704833,16.17526169890229,3.1800079345703125,5.323008610452177,1.4270034790039006,-10.009061625097218,12.863068583105019,-4.291029073046673,7.145036031054474,9.034194641113288,21.52704513239403,-49.56033309468966,5.718032552050563,10,3.6149978637695312,-1.0850067138671875,-6.409999847412109,-19.7550048828125,-21.080001831054688,1,-0.056178001340301265,1.6173577277655937,185.33999633789062,-1.0605016156331744,188.0500030517578,1.1904747487897516,188.6199951171875,-0.056178001340301265
6857,2018-10-10,176.42999267578125,185.6100006103516,176.22000122070312,184.9199981689453,1565400.0,-0.04971459013394297,-1.107746714047187,-26.53065992752241,43.4726980949668,69.04523991494534,12.870624599430073,6.651198693850972,3.0316007948294157,-7.978114102209474,17.332526086107126,9.44000244140625,5.766205515591196,-7.707507324218739,-19.380229057974674,3.9652144095371966,-13.543868191096692,-1.8711464573407852,18.04292175903322,1.2804361782301659,-65.57298776337299,5.836360866877965,10,9.140007019042969,8.145004272460938,2.9325103759765625,-10.524993896484375,-9.759994506835938,2,0.04222644967583178,-3.416670198787776,185.66000366210938,1.6173577277655937,185.33999633789062,-1.0605016156331744,188.0500030517578,0.04222644967583178
6858,2018-10-11,175.66000366210938,177.83999633789062,171.66000366210938,175.49000549316406,2395200.0,-0.004364275041868093,1.7284835133742258,-0.020023328498690693,43.019590133555305,65.32330920290984,12.776962151424385,7.473575309637283,3.8087248249239565,-6.970901987942511,18.473324251296585,6.17999267578125,6.146248636263948,-8.267496490478521,-20.406064858438725,3.8710718774816826,-14.336780674458623,-2.1982123064984194,18.082794244140644,20.161294043995156,-43.74028673906575,6.069284183980108,10,7.629997253417969,7.629997253417969,4.162498474121094,-9.7550048828125,-10.550003051757812,3,0.02618689940127128,-1.107746714047187,176.42999267578125,-3.416670198787776,185.66000366210938,1.6173577277655937,185.33999633789062,0.02618689940127128
6859,2018-10-12,181.32000732421875,182.19000244140625,175.89999389648438,177.1999969482422,1257500.0,0.032221356849090554,1.1467603719394543,24.23561619244233,48.793655674831676,62.40719729053953,5.952660733922897,2.103344947970953,-1.7788718712744185,-12.35931955845075,19.072896633281303,6.529998779296875,5.9245928549831035,-2.7229934692382756,-14.707530425143972,9.26154348666742,-8.715261947191124,3.2692750087145726,11.097822927382822,59.26381505227772,-0.5525036879725462,5.9922684779528534,10,1.0399932861328125,1.9699935913085938,-1.3725051879882812,-15.415008544921875,-20.25,4,-0.004246659173601786,1.7284835133742258,175.66000366210938,-1.107746714047187,176.42999267578125,-3.416670198787776,185.66000366210938,-0.004246659173601786
6860,2018-10-15,177.64999389648438,181.0,177.58999633789062,180.8000030517578,1064200.0,-0.020240532095126218,-1.0856264261349584,-0.7645634034421075,43.49297985302011,58.77699193966761,8.314866658366782,6.238934763000572,2.030392752925252,-8.4474807478949,20.361117620264828,3.730010986328125,5.113501496423368,-6.48550643920899,-18.228282501508858,5.2572696230908775,-12.356894470358924,-0.6141184080590563,13.522366759747655,36.74839946566165,-19.432394366839638,5.871388031149934,10,4.7100067138671875,5.640007019042969,2.775005340576172,-11.7449951171875,-17.889999389648438,0,-0.027019352422638865,1.1467603719394543,181.32000732421875,1.7284835133742258,175.66000366210938,-1.107746714047187,176.42999267578125,-0.027019352422638865
6861,2018-10-16,185.4499969482422,185.77999877929688,178.4499969482422,178.8699951171875,1136700.0,0.043906576525428065,1.0248608479580847,-2.0888833989701556,48.57887776827264,55.8446778557572,-0.5598643040663092,-0.9539155415574783,-5.5487796927174315,-15.957687136776144,21.033978355884948,8.1300048828125,3.9884253760046136,0.8979965209960881,-10.378732121679178,12.174725163671354,-4.740367800341545,6.536360842333721,4.551622288342486,97.66287574240734,42.39205064307078,5.638364321337639,10,-3.30999755859375,-2.1599960327148438,-5.024997711181641,-19.544998168945312,-25.199996948242188,1,-0.08163925391637461,-1.0856264261349584,177.64999389648438,1.1467603719394543,181.32000732421875,1.7284835133742258,175.66000366210938,-0.08163925391637461
6862,2018-10-17,185.47999572753903,185.83999633789062,181.72000122070312,185.25999450683597,886900.0,0.00016176209107854334,7.765924290630479,0.03343482666900791,44.56076858094938,53.29678333182984,-1.8382177637591326,-0.29991423822696106,-5.436864528453924,-15.703235308131752,21.747363949130825,4.1199951171875,2.896354996180264,0.48399581909177414,-10.155712753778232,11.12370439196178,-4.835858467343229,5.803850105526777,3.42112657457713,97.46120736037858,45.57598805561266,5.3198542864350005,10,-3.8999938964843466,-2.1899948120116903,-5.054996490478487,-19.57499694824216,-25.089996337890597,2,-0.11268058215391275,1.0248608479580847,185.4499969482422,-1.0856264261349584,177.64999389648438,1.1467603719394543,181.32000732421875,-0.11268058215391275
6863,2018-10-18,178.89999389648438,184.2899932861328,173.8000030517578,184.2899932861328,2643400.0,-0.03547553365658018,2.8923901381217814,-24.49986128451181,33.80907822211334,48.75693047025121,3.5961814750814938,6.484986223937938,1.2827625382458336,-8.838071791628579,22.616163661511106,11.679992675781222,1.478598804852112,-6.015005493164068,-16.8215500368797,4.791539050551563,-11.418277765021884,-0.6117332213062525,8.966661287231375,42.358751566751536,-4.177027318771593,5.40327227185781,10,0.9100112915039062,4.390007019042969,1.4625053405761719,-4.92999267578125,-11.5,3,-0.06836219197757831,7.765924290630479,185.47999572753903,1.0248608479580847,185.4499969482422,-1.0856264261349584,177.64999389648438,-0.06836219197757831
6864,2018-10-19,175.69000244140625,181.1300048828125,175.0500030517578,179.35000610351562,1905500.0,-0.01794293775625,-1.4615379863350506,0.679036006782943,32.26887617967603,45.04513240062896,5.440672373475792,9.854470670403487,4.606017097974586,-5.381043487820165,23.35692364073604,6.0800018310546875,-0.09071551654696464,-9.005496978759766,-20.38850773768084,2.3775137801613084,-14.697002358220317,-3.3139915992992144,11.204253651013119,15.697678102738347,-26.294689479899052,5.691505379460541,10,4.120002746582031,7.599998474121094,4.594997406005859,-0.12000274658203125,-0.2400054931640625,4,-0.06021971474775967,2.8923901381217814,178.89999389648438,7.765924290630479,185.47999572753903,1.0248608479580847,185.4499969482422,-0.06021971474775967
6865,2018-10-22,177.39999389648438,178.61000061035156,172.6999969482422,175.52999877929688,1513400.0,0.009733003764106796,1.7552409745687356,-0.5109271164252779,34.25104310761719,41.36084084611139,2.778093442165499,8.188635250739708,3.0389088216325035,-6.789393347515954,24.122990196763176,5.910003662109375,-1.3026098191812423,-7.057005310058599,-18.85513213232042,4.741121512203222,-12.956068721189496,-1.157941898927703,8.5802070501164,35.768623794189814,-1.8921134435729599,5.89906341113091,10,1.350006103515625,5.890007019042969,2.600006103515625,-0.8249893188476562,0.980010986328125,0,-0.09205178767815758,-1.4615379863350506,175.69000244140625,2.8923901381217814,178.89999389648438,7.765924290630479,185.47999572753903,-0.09205178767815758
6866,2018-10-23,174.1699981689453,177.02999877929688,170.8000030517578,175.86000061035156,1960500.0,-0.018207417354387356,2.091810230585741,-0.9037469808734252,31.621839585040647,40.044078789452925,4.7012135008639575,11.331741429557326,6.36978625285613,-3.2423400758443393,24.57214344813904,6.5999908447265625,-2.827356182864719,-9.863001251220709,-22.513290527899244,2.7872880254578263,-16.18814588955999,-3.537856612881427,10.950990940585967,22.406892430561825,-11.49301482978862,6.325144638339273,10,4.150001525878906,8.69000244140625,5.445003509521484,2.4050064086914062,5.279998779296875,1,-0.08273528055119828,1.7552409745687356,177.39999389648438,-1.4615379863350506,175.69000244140625,2.8923901381217814,178.89999389648438,-0.08273528055119828
6867,2018-10-24,163.08999633789062,175.74000549316406,162.52999877929688,175.02000427246094,2053400.0,-0.06361601853097032,-1.0245216283053393,7.059166094839106,27.435040238745913,38.3124621344741,15.29876738146038,21.66706932299161,17.395630124394017,8.131829763149966,24.252694632547623,13.210006713867188,-4.297484615212653,-19.765003204345703,-35.42015996692484,-4.109846441766564,-27.59258158563526,-11.937424823056148,20.885313887018782,2.573518841734201,-31.786188395959083,7.827578381289564,10,11.095001220703125,15.635002136230469,15.860004425048828,14.795005798339844,17.699996948242188,2,-0.017413675894668024,2.091810230585741,174.1699981689453,1.7552409745687356,177.39999389648438,-1.4615379863350506,175.69000244140625,-0.017413675894668024
6868,2018-10-25,165.61000061035156,167.0,153.0,157.0,2800100.0,0.015451617689903996,1.458296883268248,-0.721709546009759,30.827071982244306,36.31617505751995,12.519845597470493,18.17864470723734,14.944090815131005,5.98638442978563,24.086115591866342,14.0,-5.924286453939061,-16.038498687744152,-33.11432035972774,1.037322984239438,-24.576409523735947,-7.500587851752357,16.22077846999659,44.827580595466955,9.27185545192242,8.5379108359918,10,3.80999755859375,8.349998474121094,12.979999542236328,12.275001525878906,19.03999328613284,3,-0.0315198430134952,-1.0245216283053393,163.08999633789062,2.091810230585741,174.1699981689453,1.7552409745687356,177.39999389648438,-0.0315198430134952
6869,2018-10-26,169.47999572753906,171.38999938964844,160.67999267578125,162.10000610351562,2659500.0,0.02336812452704984,-1.0958883452601529,0.8571415912736037,36.71246774318499,35.56278482309383,7.592114368634725,13.150977878014544,11.125755399953562,2.5132628936538026,22.940013387079304,10.710006713867188,-6.034238953036009,-11.005503082275396,-28.068988714837758,6.057982550286965,-19.53724589855659,-2.4737602659942013,8.89108986316731,64.34984511823029,25.491911541557315,8.53174281628118,10,-0.05999755859375,4.480003356933594,9.110004425048828,8.405006408691406,8.449996948242188,4,-0.012272845666095988,1.458296883268248,165.61000061035156,-1.0245216283053393,163.08999633789062,2.091810230585741,174.1699981689453,-0.012272845666095988
6870,2018-10-29,170.33999633789062,174.97999572753906,167.35000610351562,173.49000549316406,2700800.0,0.005074348784703364,1.4893972394737824,-0.42683110895162873,37.27996760738036,34.30735036077246,6.242622794364394,11.192788315463105,10.292366570769275,2.062678657142726,21.319327369495344,7.6299896240234375,-6.057021167469202,-9.084001922607428,-25.883446131822893,7.715442286608038,-17.483724027215175,-0.6842798179996805,4.986558981930983,72.15978867560308,29.824508192713594,8.399722104607736,10,-0.9199981689453125,3.6200027465820312,8.60000228881836,7.545005798339844,9.270004272460938,0,0.02999883010573301,-1.0958883452601529,169.47999572753906,1.458296883268248,165.61000061035156,-1.0245216283053393,163.08999633789062,0.02999883010573301
6871,2018-10-30,171.49000549316406,173.4600067138672,168.4600067138672,171.6699981689453,1441900.0,0.006751257367601848,1.6595675605480165,0.05714036591923038,45.262766359374034,34.385350113930755,3.245433868093812,8.8886785877323,9.194808954196986,1.2562872361397694,19.848860282108543,5.0,-6.7363600717567635,-6.911993408203131,-22.979023975068742,9.15503715866248,-14.94550869163595,1.1215218752296892,-18.490005493164062,81.31047065367858,32.38652772702258,8.033515283432806,10,-2.8450088500976562,2.4699935913085938,7.699993133544922,6.394996643066406,0.720001220703125,1,0.040177264965584714,1.4893972394737824,170.33999633789062,-1.0958883452601529,169.47999572753906,1.458296883268248,165.61000061035156,0.040177264965584714
6872,2018-10-31,169.4600067138672,174.27999877929688,169.4199981689453,172.6199951171875,1607500.0,-0.011837417425342611,-1.9999952905051874,17.55620549338759,44.19476040704955,35.539314801145885,3.0888454313412126,9.620145786971989,11.217678533624905,3.6522447772526334,18.16982449885164,4.8600006103515625,-6.987406842343063,-7.804492187499989,-22.95030979956408,7.341325424564104,-15.377400993532035,-0.23158338146794222,-16.050806579589846,74.8863053382863,21.401896019522688,7.572908806032044,10,-2.3950042724609375,4.499992370605469,10.15249252319336,8.424995422363281,4.3199920654296875,2,0.05895190510196935,1.6595675605480165,171.49000549316406,1.4893972394737824,170.33999633789062,-1.0958883452601529,169.47999572753906,0.05895190510196935
6873,2018-11-01,175.19000244140625,175.75,169.25,169.50999450683594,1369000.0,0.03381326271994167,-1.0967752256209962,-1.7974774618166718,44.267809292251314,36.872529591432034,-3.601491369843501,2.9854882195553785,5.519265036716519,-1.712439737948955,17.87145006867653,6.5,-7.995086837290273,-1.4029968261718864,-15.589484199698802,12.78349054735503,-8.496240512935344,5.6902468605915715,-20.945970361328136,96.28402596929209,41.732465424428455,7.093243686763459,11,-9.385002136230469,-1.2300033569335938,6.5699920654296875,4.1199951171875,-1.9600067138671875,3,0.03196524211819418,-1.9999952905051874,169.4600067138672,1.6595675605480165,171.49000549316406,1.4893972394737824,170.33999633789062,0.03196524211819418
6874,2018-11-02,173.2899932861328,177.25,171.11000061035156,175.36000061035156,1338100.0,-0.01084541999426547,1.0991429003667321,-0.3644374000993969,45.78336473141725,38.15389866074315,-2.3218978129907555,3.9242140174308133,7.484233674900196,0.5303721381349078,18.007552289202422,6.1399993896484375,-8.979817153247495,-2.565005493164051,-15.74171566787902,10.611704681550918,-9.153360580521536,4.023349594193434,-17.755603130859384,59.99990752243352,3.06432821762143,6.588355087357487,11,-8.164993286132812,0.6700057983398438,8.825004577636719,6.375007629394531,2.160003662109375,4,0.06555485631299085,-1.0967752256209962,175.19000244140625,-1.9999952905051874,169.4600067138672,1.6595675605480165,171.49000549316406,0.06555485631299085
6875,2018-11-05,174.58999633789062,175.14999389648438,171.6999969482422,172.0800018310547,801400.0,0.007501893370214896,-1.1100871196390159,-1.2125534424296034,37.986724177451606,38.86110805989992,-4.5398283802195465,1.8736157045040045,6.2392007394048505,-0.4644883898897376,18.674113457172457,3.4499969482421875,-8.92901486950177,-0.7275024414062443,-13.129361044690484,11.674356161877995,-6.928431743048378,5.4734268602358895,-17.318357395039072,69.73827424526222,17.212745296037866,6.200929301642124,11,-9.464996337890625,-0.6299972534179688,9.415000915527344,6.965003967285156,-1.1699981689453125,0,0.01913051382065789,1.0991429003667321,173.2899932861328,-1.0967752256209962,175.19000244140625,-1.9999952905051874,169.4600067138672,0.01913051382065789
6876,2018-11-06,175.22999572753906,178.35000610351562,174.1199951171875,175.2100067138672,920200.0,0.003665727722508283,-2.845443196004994,0.00796376789568072,38.81248576046134,40.12526867342386,-5.602854719789178,0.4344357211895158,5.582791281057979,-0.7930048183779945,19.095481152178635,4.230010986328125,-8.517554783849846,0.43399734497069176,-10.974032662857098,11.842027352798482,-5.270017658943203,6.138012348884587,-16.360087900115644,65.71419468860353,18.093113969509275,5.7040150039139,11,-9.55499267578125,-2.1999969482421875,9.737503051757812,6.8950042724609375,-5.1699981689453125,1,0.024995748385583827,-1.1100871196390159,174.58999633789062,1.0991429003667321,173.2899932861328,-1.0967752256209962,175.19000244140625,0.024995748385583827
6877,2018-11-07,183.8800048828125,184.13999938964844,176.55999755859375,177.33999633789062,1536000.0,0.04936374688225831,1.1473100431395942,327.1801526717557,55.20051219555724,42.8334286971253,-12.28563353392505,-8.041090722332399,-3.033420805027845,-9.02489876021258,18.978862659819875,8.910003662109375,-8.109850278949011,8.711505889892578,-3.386811163879827,20.809822943664983,2.6623473630063756,14.76066441677878,-23.06208722777987,98.25389847217397,47.90307631777492,6.0491585268862025,11,-11.470008850097656,-10.850006103515625,1.4849929809570312,-1.7550048828125,-17.710006713867188,2,-0.06346529181561988,-2.845443196004994,175.22999572753906,-1.1100871196390159,174.58999633789062,1.0991429003667321,173.2899932861328,-0.06346529181561988
6878,2018-11-08,180.25999450683597,185.57000732421875,179.6300048828125,183.91000366210938,1101800.0,-0.019686808134922407,-1.4195586439224193,-0.5581046462252002,54.731817987920024,44.83557872431808,-7.117458211116713,-4.278132939118677,0.4503891433699323,-5.048446215234804,18.13186381990285,5.94000244140625,-7.312819694239749,4.861495971679716,-7.449199529852905,17.172191473212337,-1.2938517790865944,11.016843722446026,-16.64342704364944,63.277936708767456,8.190792425997664,6.1553477507663095,11,-3.7999877929687784,-7.449996948242216,5.592502593994112,1.865005493164034,-16.830001831054716,3,-0.03594805239658072,1.1473100431395942,183.8800048828125,-2.845443196004994,175.22999572753906,-1.1100871196390159,174.58999633789062,-0.03594805239658072
6879,2018-11-09,180.5500030517578,180.55999755859372,176.7899932861328,179.61000061035156,1845500.0,0.0016088347595664132,6.854245477954438,-0.25753426948208236,53.3603652730188,46.62228957605568,-6.338624360282665,-4.878931404533716,-0.012976370927106018,-5.026684787780795,18.241935178086887,3.770004272460909,-5.114574338063903,5.190004730224615,-7.047314376258896,17.427323836708126,-0.9286548230171263,11.308664283466356,-13.859954008026762,63.80677348911148,6.016712595696681,6.118659553241754,11,-3.5349960327148438,-8.300003051757812,5.324993133544922,1.5749969482421875,-21.889999389648438,4,-0.04054282581274915,-1.4195586439224193,180.25999450683597,1.1473100431395942,183.8800048828125,-2.845443196004994,175.22999572753906,-0.04054282581274915
6880,2018-11-12,172.85000610351562,181.4499969482422,171.6999969482422,180.5500030517578,1754100.0,-0.04264744845246471,1.0526348758655362,-8.191464839945459,48.71446145048729,47.00581125284604,1.9610898903887062,2.5750486085483146,7.473162694291858,2.96039731522049,18.61996743396838,9.75,-3.3355958808416517,-2.2699928283691406,-14.506486021416833,9.966500364678552,-8.388239424892987,3.8482537681547058,-3.5167629005162837,8.291335940637085,-51.74482862156649,6.118246596523845,11,4.55999755859375,-2.3700027465820312,13.737491607666016,9.274993896484375,-11.550003051757812,0,0.015041890384253076,6.854245477954438,180.5500030517578,-1.4195586439224193,180.25999450683597,1.1473100431395942,183.8800048828125,0.015041890384253076
6881,2018-11-13,170.30999755859375,175.8000030517578,170.07000732421875,174.07000732421875,955700.0,-0.014694871016670552,-1.7028343985720045,0.4883131501088923,58.434571242777054,48.58801245681576,4.823337058675207,4.134634666108411,9.8005281646453,5.733801682629121,19.94125132848156,5.7299957275390625,-2.2197653566958877,-4.053001403808594,-15.442675046550676,7.336672238933488,-9.747838225179635,1.6418354175624472,15.260009765625,1.5483240927419355,-63.04014638819622,5.694836821371043,11,7.100006103515625,0.17000579833984375,16.375,11.81500244140625,-13.80999755859375,1,0.01826082235296611,1.0526348758655362,172.85000610351562,6.854245477954438,180.5500030517578,-1.4195586439224193,180.25999450683597,0.01826082235296611
6882,2018-11-14,164.5800018310547,173.32000732421875,163.1300048828125,171.97999572753906,1502600.0,-0.033644505957835524,1.021822453391139,1.968078371534316,48.880680420015956,49.10055369323406,10.938619747313055,8.662714998850788,15.250137024044761,11.73697766305196,21.619642928868664,10.19000244140625,-1.2854334420878786,-8.737997436523443,-19.658486056506206,2.1824911834593195,-14.198241746514839,-3.2777531265320476,20.68000549316406,6.461661276679079,-58.122013635520375,5.460244309991383,11,9.770004272460938,4.839996337890625,22.34499740600586,17.639999389648438,-12.669998168945312,2,0.03329685056854248,-1.7028343985720045,170.30999755859375,1.0526348758655362,172.85000610351562,6.854245477954438,180.5500030517578,0.03329685056854248
6883,2018-11-15,166.6699981689453,167.69000244140625,162.6699981689453,163.75,1648100.0,0.012698968979451442,1.024192531202028,-0.39459467261622466,46.82342875673587,49.216116362713905,8.395880912111352,5.912643867290683,13.000130736966469,9.98714100179825,22.191682062319806,5.0200042724609375,-1.0018091013831736,-6.036501312255865,-17.01043890971667,4.937436285204939,-11.523470110986267,-0.5495325135254632,17.704809057617183,21.299255910546766,-41.52474036545047,5.4869687987304046,11,7.450004577636719,2.75,18.40250015258789,15.775001525878906,-4.8300018310546875,3,-0.0029999400341576,1.021822453391139,164.5800018310547,-1.7028343985720045,170.30999755859375,1.0526348758655362,172.85000610351562,-0.0029999400341576
6884,2018-11-16,165.11000061035156,167.99000549316406,164.6699981689453,166.25999450683594,1924100.0,-0.009359798258427143,-2.2709451434928365,-0.39383377315601076,44.17984503495458,49.90424090243646,9.692826385483158,6.9981737635898185,14.397390033185388,11.945548890439454,22.774289764947177,3.32000732421875,-0.5030446167417608,-7.067498779296869,-18.448354251819154,4.3133566932254155,-12.757926515558012,-1.377071043035727,17.96251807275391,12.992559105467652,-46.640819330110205,5.6904277362611415,11,9.010002136230469,4.30999755859375,18.18000030517578,18.18000030517578,-2.7400054931640625,4,-0.010175082843921879,1.024192531202028,166.6699981689453,1.021822453391139,164.5800018310547,-1.7028343985720045,170.30999755859375,-0.010175082843921879
6885,2018-11-19,161.07000732421875,165.57000732421875,159.77000427246094,164.75999450683594,1362900.0,-0.024468495373983545,1.1845533151147856,3.208701536501871,39.10498405677465,49.93674071313794,12.978113149690813,10.279050035869602,18.230469955267267,16.363067898196164,23.21717017139255,5.8000030517578125,-0.5387372678956126,-10.290992736816406,-22.413237592736863,1.8312521191040503,-16.35211516477665,-4.229870308856164,20.77836012803712,8.109813791357222,-46.76644241301179,6.061122427960234,11,11.599998474121094,8.349990844726562,21.754993438720703,22.219993591308594,0.3499908447265625,0,-0.014962460747010908,-2.2709451434928365,165.11000061035156,1.024192531202028,166.6699981689453,1.021822453391139,164.5800018310547,-0.014962460747010908
6886,2018-11-20,159.75999450683594,161.9199981689453,157.2899932861328,161.35000610351562,1658200.0,-0.008133189034665422,2.3919502775091805,0.43089894842180565,39.70275513258612,48.214767706141146,13.257054756602884,11.019104248824476,19.335680187976948,17.68963620967253,23.49188332883928,4.6300048828125,-0.6095990779559486,-10.880505371093761,-23.97383308826531,2.212822346077786,-17.42716922967952,-4.333841512508002,20.322103891036335,15.408602979601977,-35.41070718559689,6.546663858585772,11,11.670005798339844,9.660003662109375,23.065006256103516,23.530006408691406,5.95001220703125,1,0.00963951300621746,1.1845533151147856,161.07000732421875,-2.2709451434928365,165.11000061035156,1.024192531202028,166.6699981689453,0.00963951300621746
6887,2018-11-21,160.25,162.47999572753906,159.05999755859375,160.57000732421875,874200.0,0.003067135140287558,-1.53332052354364,0.2012610001631431,32.154818578812666,45.70621221624033,10.12766677054094,10.862342136866005,18.65104780757548,17.224792242794706,22.704659820618076,3.4199981689453125,-0.39764182200022447,-10.248500061035145,-23.742096600166718,3.2450964780964284,-16.995298330600946,-3.501701791469344,17.55288788669833,27.663582588458098,-16.68577465915358,6.746798269565793,11,9.1199951171875,9.169998168945312,22.46500015258789,23.040000915527344,3.8300018310546875,2,-0.023400936037441533,2.3919502775091805,159.75999450683594,1.1845533151147856,161.07000732421875,-2.2709451434928365,165.11000061035156,-0.023400936037441533
6888,2018-11-23,160.38999938964844,161.99000549316406,157.39999389648438,158.75999450683594,346800.0,0.0008736311366517313,-1.1103471983499484,-5.09364867442304,33.91523426976295,43.54564210476745,7.680372804685106,10.868453249849523,18.265033773222683,17.141042231400718,21.059981793888767,4.5900115966796875,-0.30821671737652423,-9.847500610351574,-23.92838267917091,4.233381458467761,-16.88794164476124,-2.8070595759419064,15.36159903699334,28.971986606506228,-12.844236893558246,7.040441034409667,11,8.979995727539062,8.895004272460938,22.045001983642578,22.900001525878906,3.339996337890625,4,-0.05287110019208818,-1.53332052354364,160.25,2.3919502775091805,159.75999450683594,1.1845533151147856,161.07000732421875,-0.05287110019208818
6889,2018-11-26,167.39999389648438,167.6999969482422,162.88999938964844,164.3000030517578,1604000.0,0.04370593262367928,1.600000824800089,1.9018291769639781,42.1523706234682,42.81652090176533,-1.5545971842720405,3.8943033670623777,11.112811510968271,10.200528596016966,19.8264682123183,7.30999755859375,-1.7429158760588166,-2.733506011962902,-16.868566542839375,11.40155451891357,-9.801036277401124,4.33402425347532,6.505444016106509,97.11812731776674,56.40348956975109,7.067530265438232,11,-0.8549957275390625,1.885009765625,14.150009155273438,15.890007019042969,5.3000030517578125,0,-0.03321384564704288,-1.1103471983499484,160.38999938964844,-1.53332052354364,160.25,2.3919502775091805,159.75999450683594,-0.03321384564704288
6890,2018-11-27,175.4499969482422,176.60000610351562,168.42999267578125,168.42999267578125,2327600.0,0.04808843097530646,-1.327637736570861,2.2645241950964996,50.206690238165415,41.902311901252936,-10.277830010393899,-3.956072333480506,3.1146734656196884,2.204292401772136,18.6956632093813,9.20001220703125,-2.820131466235722,5.060997009277344,-9.273110946311135,19.395104964865823,-2.1060569685168957,12.228050987071583,-18.160003662109375,94.0444930505784,54.15849945965654,7.167053977794233,11,-8.504997253417969,-6.1649932861328125,6.100006103515625,7.840003967285156,0.4000091552734375,1,-0.07455116590804667,1.600000824800089,167.39999389648438,-1.1103471983499484,160.38999938964844,-1.53332052354364,160.25,-0.07455116590804667
6891,2018-11-28,178.3800048828125,178.4199981689453,172.33999633789062,175.50999450683594,1445100.0,0.01669996002014562,3.1220394039238406,0.4088331380702208,44.21053003538108,41.38340630296017,-13.346221506145355,-6.68623953848396,0.22909302967244116,-0.6657017531210556,17.41358427243001,6.0800018310546875,-3.868314702486515,7.646504974365229,-7.123570989480754,22.41658093821121,0.26146699244225147,15.031542956288206,-20.703811340332038,99.80973702186536,64.52651261836104,7.385037981922987,11,-10.525009155273438,-9.095001220703125,2.639995574951172,4.909996032714844,-0.19000244140625,2,-0.09507795856945478,-1.327637736570861,175.4499969482422,1.600000824800089,167.39999389648438,-1.1103471983499484,160.38999938964844,-0.09507795856945478
6892,2018-11-29,179.4499969482422,181.6499938964844,176.88999938964844,176.88999938964844,976400.0,0.005998385671828199,-2.718749254941252,0.8919819872507164,49.09900184802722,41.63624775754809,-13.505310513672697,-7.3460692997589945,-0.7663587722748275,-1.6840175580258006,16.376129352936875,4.759994506835966,-4.102270757703593,8.216997528076178,-7.039424583894089,23.473419640046444,0.5887864720910443,15.84520858406131,-20.94405122070313,90.92784763611459,56.74086311888573,7.628211055985131,11,-9.980003356933594,-10.164993286132812,1.1400032043457031,3.410003662109375,2.850006103515625,3,-0.07656723582078384,3.1220394039238406,178.3800048828125,-1.327637736570861,175.4499969482422,1.600000824800089,167.39999389648438,-0.07656723582078384
6893,2018-11-30,180.7899932861328,181.0,178.3300018310547,179.60000610351562,1096000.0,0.007467240795089536,2.31676665434591,0.4648391865150323,50.26085895040761,42.31191597037621,-14.116223370442896,-8.690588369368612,-2.1410797050826034,-2.9624241821259716,15.569377069930399,2.6699981689453125,-4.660667968382796,9.276994323730463,-6.482465581184073,25.036454228645,1.3972643712731951,17.15672427618773,-20.895404668457047,95.4157736558067,62.29142263651817,7.879729952457268,11,-11.319999694824219,-11.504989624023438,-4.334995269775391,-2.0649948120117188,5.2400054931640625,4,-0.09242763469011006,-2.718749254941252,179.4499969482422,3.1220394039238406,178.3800048828125,-1.327637736570861,175.4499969482422,-0.09242763469011006
6894,2018-12-03,184.6499938964844,186.7899932861328,181.9199981689453,182.6000061035156,1692900.0,0.021350742594710148,-1.8562990540455884,1.7226973726390773,63.99429170777542,45.07739459826518,-16.665550348593115,-12.285788341047038,-5.977482547949052,-6.789817153270093,15.273793272822738,6.0,-4.154109040220646,12.568994903564487,-4.243802131824054,29.38179193895303,4.162596385870216,20.975393421258758,-23.450080962080108,88.34423029135492,49.927353744239454,8.406398517694274,12,-12.610000610351591,-12.610000610351591,-12.959995269775419,-10.689994812011747,3.5100097656249716,0,-0.11329541760328021,2.31676665434591,180.7899932861328,-2.718749254941252,179.4499969482422,3.1220394039238406,178.3800048828125,-0.11329541760328021
6895,2018-12-04,177.92999267578125,187.75999450683597,177.41000366210938,184.7400054931641,1316200.0,-0.03639318409330905,-1.6369434180116196,-3.3219772531038014,58.221833965658824,47.135070024162154,-8.160630206903733,-5.589299490496103,0.6211388367421478,-0.11156040686694269,14.719731690969068,10.349990844726591,-3.792369626622559,5.681993865966803,-11.301224261757056,22.66521199369066,-2.809615197895141,14.173602929828746,-14.682873313238673,36.251601826700835,-6.54680389104746,8.491609063861937,12,-5.349998474121094,-5.404998779296875,-6.239994049072266,-3.9699935913085938,5.980010986328125,1,-0.029393558943539122,-1.8562990540455884,184.6499938964844,2.31676665434591,180.7899932861328,-2.718749254941252,179.4499969482422,-0.029393558943539122
6896,2018-12-06,179.61000061035156,179.75999450683594,174.0,175.3699951171875,1906300.0,0.009441960342411626,1.5374462664645603,-0.6226134380160449,67.77015339608111,51.09232944830309,-7.519566712847592,-7.298543875455778,-1.1787037485289034,-1.8354638162746255,14.592343172969354,5.7599945068359375,-3.059163216643185,7.143001556396484,-10.112896645795132,24.3988997585881,-1.484947544699338,15.770950657492307,-13.911593733379647,40.77036954894505,-6.350743245348703,8.627949101095812,12,-7.030006408691406,-7.0850067138671875,-7.920001983642578,-5.650001525878906,7.0699920654296875,3,-0.02093421576782306,-1.6369434180116196,177.92999267578125,-1.8562990540455884,184.6499938964844,2.31676665434591,180.7899932861328,-0.02093421576782306
6897,2018-12-07,172.2100067138672,179.5500030517578,170.89999389648438,178.02999877929688,1627300.0,-0.0412003444760185,-1.0497609039548021,-1.3726378597416806,55.819335960665654,53.52611852507006,1.9616555964940403,-0.8618519929015633,5.884044506347095,5.455283450551377,15.453371592671031,8.710006713867188,-1.7802173500473941,0.326507568359375,-16.072391677633505,16.725406814352255,-7.872942054637065,8.525957191355815,-4.305441073908867,7.76994525479732,-40.8569755118834,8.199449622996443,12,3.114990234375,0.3149871826171875,-0.9075088500976562,1.7499923706054688,13.939987182617216,4,0.03472501883978807,1.5374462664645603,179.61000061035156,-1.6369434180116196,177.92999267578125,-1.8562990540455884,184.6499938964844,0.03472501883978807
6898,2018-12-10,173.77999877929688,174.3699951171875,167.6300048828125,172.97999572753906,907100.0,0.009116729598868778,5.808085634358552,-0.13745775643059208,59.10522795399864,55.409769339573444,2.7834932079554164,-3.101200556875625,3.88848141966443,3.807376990068491,16.28144147277307,6.739990234375,-0.27615612200480655,2.2204994201660213,-13.731534123668723,18.172532964000766,-5.755517351751365,10.196516192083408,13.979995727539091,30.551401224493773,-21.650145101494886,7.976016771917379,12,3.9150009155273438,-1.2550048828125,-3.267498016357422,0.18000030517578125,16.740005493164034,0,0.04902753097197032,-1.0497609039548021,172.2100067138672,1.5374462664645603,179.61000061035156,-1.6369434180116196,177.92999267578125,0.04902753097197032
6899,2018-12-11,173.22999572753906,176.55999755859375,170.86000061035156,176.2899932861328,1023600.0,-0.0031649387479644187,2.1666596024244478,-3.824982357092449,63.780581985018564,56.91797953366824,4.746607031108255,-3.2967375462218342,3.901034250800933,4.291603379670221,17.15659663273432,5.6999969482421875,1.660554014295002,2.036496734619135,-13.373700186699494,17.446693655937764,-5.66860172604018,9.74159519527845,14.127398986816445,27.819144218750314,-28.722105033121803,7.705098460659315,12,4.465003967285156,-0.7050018310546875,-3.3474960327148438,0.7300033569335938,21.470001220703125,1,0.07389022321451777,5.808085634358552,173.77999877929688,-1.0497609039548021,172.2100067138672,1.5374462664645603,179.61000061035156,0.07389022321451777
6900,2018-12-12,175.4499969482422,178.6199951171875,174.72000122070312,176.1999969482422,905000.0,0.012815339580073637,-2.529419887595454,0.24509823476613143,67.42172203724321,59.49700086720847,2.8235301723217674,-5.599032033833765,1.1960166669903174,2.061497581959088,17.22350068062753,5.3899993896484375,3.6913477846232183,4.126498413085926,-11.38606399967938,19.63906082585123,-3.6297827932967266,11.882779619468579,11.51284996948246,64.46825024435469,2.6114723302884073,7.756281206382656,12,2.2450027465820312,-2.9250030517578125,-5.907497406005859,-1.4899978637695312,18.430007934570312,2,0.07244233077767825,2.1666596024244478,173.22999572753906,5.808085634358552,173.77999877929688,-1.0497609039548021,172.2100067138672,0.07244233077767825
6901,2018-12-13,173.4199981689453,177.49000549316406,171.60000610351562,175.05999755859375,971200.0,-0.01157024117758021,-1.2310673382866755,2.1866658528645835,64.1400047378597,61.16822341052319,4.5549647069753405,-3.503731652091517,2.6958051539137386,4.083216614363437,17.21771499640179,5.8899993896484375,4.941773090467763,1.9409996032714787,-13.591123891313117,17.473123097856075,-5.825062144020819,9.707061350563777,13.156191908081098,48.57377664048009,-16.880833506050337,7.766061747292292,12,4.275001525878906,-0.8950042724609375,-3.8774986267089844,0.5400009155273438,16.470001220703125,3,0.06048901859025935,-2.529419887595454,175.4499969482422,2.1666596024244478,173.22999572753906,5.808085634358552,173.77999877929688,0.06048901859025935
6902,2018-12-14,170.05999755859375,172.0,169.6300048828125,171.3800048828125,916900.0,-0.01937493164472448,-1.174314752078842,0.8048828143172154,59.71078476891312,62.21821516813492,7.200085242359535,0.30342321218694224,5.466593113122656,7.441820462275473,16.44808707408413,3.7899932861328125,5.1056405433943155,-1.6930007934570312,-16.902682450027243,13.51668086311318,-9.297841621742151,5.911840034828089,16.137268814548378,22.110963012329226,-45.97733940159411,7.604840828285109,12,7.635002136230469,2.464996337890625,-0.7074966430664062,3.9000015258789062,16.520004272460938,4,0.09773018555678337,-1.2310673382866755,173.4199981689453,-2.529419887595454,175.4499969482422,2.1666596024244478,173.22999572753906,0.09773018555678337
6903,2018-12-17,166.1699981689453,171.41000366210938,164.47999572753906,169.63999938964844,1765100.0,-0.022874276405350114,-1.0233581780353826,2.6287742174134183,48.68224150868136,60.516876257124466,9.832095643317132,4.3785328870405635,8.825763940980437,11.276972272508402,15.802416154760806,6.9300079345703125,5.298696726689116,-5.558000183105463,-20.804459489971265,9.688459123760339,-13.181229836538364,2.065229470327438,19.655922974390222,11.9519272585221,-50.297051528826685,7.623229653432904,12,9.949996948242188,6.3549957275390625,6.549999237060547,7.790000915527344,23.330001831054688,0,0.12023828577782969,-1.174314752078842,170.05999755859375,-1.2310673382866755,173.4199981689453,-2.529419887595454,175.4499969482422,0.12023828577782969
6904,2018-12-18,163.42999267578125,169.6199951171875,161.35000610351562,168.05999755859375,1593200.0,-0.01648917086933044,1.1341907132056452,1.3342948858889232,35.4690472738381,57.98878884692216,10.332018457771312,7.363767238440744,11.010532593337672,13.960649523305335,15.30116850968047,8.269989013671875,5.010589239625119,-8.214005279541027,-23.631540473303886,7.203529914221832,-15.922772876422442,-0.5052376826596117,21.542091450922413,12.04393685843687,-44.27534603115223,7.708767596881424,12,7.125007629394531,9.095001220703125,11.205009460449219,10.530006408691406,24.660003662109375,1,0.1657591189545109,-1.0233581780353826,166.1699981689453,-1.174314752078842,170.05999755859375,-1.2310673382866755,173.4199981689453,0.1657591189545109
6905,2018-12-19,158.66000366210938,164.4199981689453,156.3000030517578,163.0399932861328,1877600.0,-0.029186741892198276,1.2745086306197335,0.94600108096707,27.175914838966747,53.47831789613168,13.500860796476445,12.589413145644073,15.245774278869078,18.706197161016803,14.395697183181827,8.1199951171875,4.358389323515269,-12.86349411010741,-28.661970275456923,2.934982055242102,-20.762732192782153,-4.964256027432668,24.89475578320301,11.137330525927696,-38.04153352170665,7.899238082674751,12,9.264999389648438,13.3699951171875,15.97249984741211,15.299995422363281,27.720001220703125,2,0.22715235380231968,1.1341907132056452,163.42999267578125,-1.0233581780353826,166.1699981689453,-1.174314752078842,170.05999755859375,0.22715235380231968
6906,2018-12-20,161.3000030517578,163.47999572753906,157.6999969482422,158.52000427246094,2213300.0,0.016639350363754746,-1.6153761176511203,-0.6347044212271858,29.729731572033998,50.5794729640615,8.929480654626019,10.614936195150534,12.080362882273988,16.019816071049092,13.183016596230775,5.779998779296875,2.6249550216313935,-10.300495147705078,-25.870929596280035,5.269939300869879,-18.08571237199257,-2.5152779234175853,20.0743758820702,31.84713994839224,-11.552954052799116,7.785217224287481,12,6.159996032714844,10.729995727539062,12.645000457763672,12.659996032714844,25.75,3,0.20198388849751248,1.2745086306197335,158.66000366210938,1.1341907132056452,163.42999267578125,-1.0233581780353826,166.1699981689453,0.20198388849751248
6907,2018-12-21,156.5,165.07000732421875,156.3000030517578,161.94000244140625,2677600.0,-0.029758232863874134,-2.0034280040759804,-1.9568362698282014,24.818582378327562,46.76984567787583,12.590714676409874,15.936675596459224,16.585900980773175,20.73499538106364,11.921882638070755,8.770004272460938,1.3847868826226772,-14.91299819946289,-31.135598736358332,1.3096023374325512,-23.024298467910597,-6.801697931015184,22.86842886326241,1.3236064868533066,-34.03051544691435,8.111300268447716,12,10.959999084472656,15.529998779296875,17.445003509521484,17.459999084472656,34.410003662109375,4,0.21335462868784938,-1.6153761176511203,161.3000030517578,1.2745086306197335,158.66000366210938,1.1341907132056452,163.42999267578125,0.21335462868784938
6908,2018-12-24,151.91000366210938,158.47000122070312,151.8000030517578,155.39999389648438,1158200.0,-0.02932905008236819,-2.5956946260971137,0.6415420345790932,16.564546621280897,41.523619526349414,15.368355069672532,20.931992236471473,20.846847822559198,25.167588992341052,10.575795816418717,6.6699981689453125,-0.7128361911981926,-19.078994750976562,-36.88103736375675,-1.2769521381963784,-27.98001605736667,-10.177973444586456,25.612951136232653,0.6172876505650121,-26.875888731068198,8.901021306390094,12,13.299995422363281,17.8699951171875,19.974998474121094,22.04999542236328,39.610000610351534,0,0.22822722225760161,-2.0034280040759804,156.5,-1.6153761176511203,161.3000030517578,1.2745086306197335,158.66000366210938,0.22822722225760161
6909,2018-12-26,161.83999633789062,161.8699951171875,152.39999389648438,152.97999572753906,1638400.0,0.06536760210913006,1.1233190952152055,-2.5386892270024486,34.579258569434685,37.87445691881513,4.082053092080116,11.134998280652212,10.513941993861863,15.13601861816798,10.102805729964015,9.959991455078125,-1.5663020115092365,-8.871002197265625,-27.078074464287027,9.336070069755777,-17.974538330776312,0.23253393624506202,13.110663285792981,75.65930711091538,47.23855400903736,9.103536133510696,12,2.8050079345703125,7.94000244140625,9.930004119873047,12.120002746582031,26.13999938964841,2,0.1709095667820002,-2.5956946260971137,151.91000366210938,-2.0034280040759804,156.5,-1.6153761176511203,161.3000030517578,0.1709095667820002
6910,2018-12-27,162.3699951171875,162.5800018310547,156.27000427246094,158.9499969482422,1485000.0,0.003274831878952389,2.2864471368001937,0.3860042814161395,33.10465076286508,34.42608425492684,1.6779953360043294,10.092270947148876,9.697195100691204,14.559982866344853,11.015428277164446,6.30999755859375,-2.8111922506122937,-7.687003326416004,-26.115659171467314,10.741652518635306,-16.90133124894166,1.5273245961096507,10.26559884930353,79.65326799001453,50.613765436507904,9.21432792252565,12,-0.46999359130859375,7.410003662109375,9.400005340576172,11.590003967285156,24.65000915527341,3,0.1584036582752879,1.1233190952152055,161.83999633789062,-2.5956946260971137,151.91000366210938,-2.0034280040759804,156.5,0.1584036582752879
6911,2018-12-28,161.4199981689453,164.83999633789062,160.3800048828125,163.52000427246094,966700.0,-0.005850815894627215,-1.1339709425421625,-0.614037201126117,37.89542948189931,32.00215588970308,0.834544544322398,10.231071395811938,10.092036879631536,15.452043269011767,12.098085540490914,4.459991455078125,-4.369734089786476,-7.788999938964849,-26.165851444014095,10.587851566084396,-16.977425691489458,1.399425813559759,9.132036706072398,72.49428801731246,39.08039710894701,9.18842575252462,12,0.18500518798828125,8.360000610351562,9.625003814697266,12.540000915527344,20.970001220703125,4,0.15462772269234915,2.2864471368001937,162.3699951171875,1.1233190952152055,161.83999633789062,-2.5956946260971137,151.91000366210938,0.15462772269234915
6912,2018-12-31,165.7100067138672,166.2100067138672,162.0,162.8000030517578,1375400.0,0.02657668562498605,1.1534541026981884,-1.385712002092628,41.46754788417774,31.200523264758232,-4.623624325966517,5.12150044997901,5.284310244259132,11.086941745170861,12.712029869058682,4.790008544921875,-6.348145362903068,-2.8119918823242074,-20.594548121097347,14.970564356448932,-11.703270001710791,6.079286237062377,2.9668249788245475,96.53018825168841,60.16189989876576,8.891278119386573,12,-5.000007629394531,4.0699920654296875,4.714992523193359,8.249992370605469,14.469985961914062,0,0.1287791652482313,-1.1339709425421625,161.4199981689453,2.2864471368001937,162.3699951171875,1.1233190952152055,161.83999633789062,0.1287791652482313
6913,2019-01-02,164.0800018310547,165.13999938964844,160.9499969482422,161.2100067138672,1465400.0,-0.009836490355268901,-1.4719671599870368,0.9862513764354255,40.54166340691538,31.7641472795446,-3.7115744804459325,5.7291857008262355,6.5791075918239414,12.666900153674248,13.407102258540021,4.760009765625,-8.206156982846721,-3.606497192382818,-20.510611647353045,13.297617262587409,-12.058554419867932,4.845560035102295,2.909146997543644,84.57637287540066,45.17992094203312,8.452057227485117,1,-5.0749969482421875,5.6999969482421875,5.314994812011719,9.879997253417969,17.259994506835938,2,0.16351780553172013,1.1534541026981884,165.7100067138672,-1.1339709425421625,161.4199981689453,2.2864471368001937,162.3699951171875,0.16351780553172013
6914,2019-01-03,163.72999572753906,169.32000732421875,163.17999267578125,165.8300018310547,1690900.0,-0.0021331429766560106,-2.837494516393599,-0.7317106886138404,37.39784814978158,32.89991764741291,-3.704059053814291,4.671045950429544,6.6864112566199765,12.96830821995249,13.133856262638046,6.1400146484375,-9.73322008507941,-2.910503387451172,-17.872346786473486,12.051340011571142,-10.391425086962329,4.570418312059985,-11.92999267578125,57.16467211150022,20.07463936381543,7.48092169951116,1,-3.1699905395507812,6.0500030517578125,5.597503662109375,10.230003356933594,17.800003051757812,3,0.1697307107438446,-1.4719671599870368,164.0800018310547,1.1534541026981884,165.7100067138672,-1.1339709425421625,161.4199981689453,0.1697307107438446
6915,2019-01-04,172.6999969482422,173.30999755859375,164.89999389648438,165.89999389648438,1874500.0,0.054785326175846194,1.0972566538368604,-3.2380872800197635,49.32634619404016,35.07731927208026,-11.70382948474267,-4.965444071491987,-2.4821907730530484,4.005048080631241,13.349913686703696,9.580001831054688,-10.147347286386434,6.320997619628912,-7.978187534753033,20.620182774010857,-0.8285949575620748,13.470590196819899,-20.54959381103515,95.2822818570181,57.18099761101922,7.149592577190978,1,-10.144996643066406,-2.9199981689453125,-4.784996032714844,1.2600021362304688,11.309997558593778,4,0.0884771224626959,-2.837494516393599,163.72999572753906,-1.4719671599870368,164.0800018310547,1.1534541026981884,165.7100067138672,0.0884771224626959
6916,2019-01-07,175.85000610351562,176.77999877929688,170.8699951171875,173.0500030517578,1294600.0,0.018239775396275748,1.5364885706146425,0.41176496987512484,55.43866931232553,38.47955115363559,-14.050424467775144,-8.866158218808039,-5.694163726741863,0.876493217109612,14.235157811205667,5.910003662109375,-9.604185554166236,9.659006500244146,-3.991908278086953,23.309921278575246,2.833549111078611,16.48446388940968,-22.853219189453114,94.12512591150289,51.77044079391122,6.825457389165549,1,-11.560005187988281,-6.07000732421875,-7.735004425048828,-1.8900070190429688,9.399993896484375,0,0.06352003287602948,1.0972566538368604,172.6999969482422,-2.837494516393599,163.72999572753906,-1.4719671599870368,164.0800018310547,0.06352003287602948
6917,2019-01-08,178.19000244140625,178.41000366210938,174.72000122070312,177.0,1653200.0,0.01330677427735294,3.5275967947277764,0.4250004087171187,61.6292593140455,43.486741452831666,-14.51672371273662,-11.31531993268635,-7.713014235644266,-1.4422749814727922,14.87445886557372,3.69000244140625,-8.089025843301073,11.700003051757818,-2.7448839177737057,26.144890021289342,4.477559566992056,18.92244653652358,-23.76622281542967,98.73997058358292,50.369186821690036,7.2224434847657575,1,-12.785003662109375,-8.410003662109375,-9.620002746582031,-4.230003356933594,7.529998779296875,1,0.023570328810244234,1.5364885706146425,175.85000610351562,1.0972566538368604,172.6999969482422,-2.837494516393599,163.72999572753906,0.023570328810244234
6918,2019-01-09,182.3000030517578,182.6999969482422,178.25,179.13999938964844,2298500.0,0.02306527052045504,1.2474780558102974,2.65545981433041,67.78511714463635,47.176281294520734,-15.491678035863458,-15.551636169086436,-11.528728818427851,-5.460148858397105,15.327160262159383,4.5099945068359375,-6.650535412505718,15.38400344848634,-0.406018110625439,31.174025007598118,7.48899266893045,23.27901422804223,-25.957325502890598,97.95085138865112,43.12668327155629,7.895010779555887,1,-12.81500244140625,-12.520004272460938,-12.922504425048828,-8.340003967285156,5.7700042724609375,2,-0.011629239388299184,3.5275967947277764,178.19000244140625,1.5364885706146425,175.85000610351562,1.0972566538368604,172.6999969482422,-0.011629239388299184
6919,2019-01-10,186.02999877929688,186.08999633789062,180.25999450683597,181.8500061035156,1988200.0,0.020460755156872068,1.7116364565442517,1.3227809593711157,76.31223801007354,51.97712432198834,-17.242726434391386,-19.26104342766496,-15.039788699014508,-9.106688539221722,16.271362827329312,5.830001831054659,-4.221917973528775,18.4739990234375,0.6941812367070384,36.25381681016796,9.58409013007227,27.36390791680273,-27.05158929049216,99.71685912373228,37.74040622997186,8.88990889336523,1,-12.794998168945312,-16.25,-16.65250015258789,-12.069999694824219,0.8300018310547159,3,-0.025211000764292835,1.2474780558102974,182.3000030517578,3.5275967947277764,178.19000244140625,1.5364885706146425,175.85000610351562,-0.025211000764292835
6920,2019-01-11,188.16000366210938,188.8600006103516,183.42999267578125,184.6199951171875,2222600.0,0.011449792489325983,1.1983826927116015,0.8468934803241528,76.07766276901015,56.21959468722287,-17.13123013585283,-21.491926368579072,-16.94931754097132,-11.157887367171838,17.67601199609831,5.430007934570341,-0.6220083054182624,19.968503570556635,0.20297432989474373,39.734032811218526,10.085738950225675,29.851268190887595,-25.928203751414344,96.10896756808549,29.068815146236872,9.882764620330951,1,-13.2550048828125,-17.830001831054688,-16.120010375976562,-14.200004577636719,-0.32000732421875,4,-0.03523599465228755,1.7116364565442517,186.02999877929688,1.2474780558102974,182.3000030517578,3.5275967947277764,178.19000244140625,-0.03523599465228755
6921,2019-01-14,183.91000366210938,186.9900054931641,183.77999877929688,186.7100067138672,1962000.0,-0.022587159424337533,-1.0980348158232167,-0.7909594048224554,76.89891765946105,60.156413551143245,-10.454983225675079,-17.3028740467351,-12.56075503749355,-6.847087033280445,18.73698453064612,4.3800048828125,1.3358966596063055,15.194003295898426,-5.681284768254102,36.069291360050954,4.756359263822162,25.63164732797469,-17.95025565346242,64.9929479355849,-9.931948564060008,10.43764403207627,1,-9.0050048828125,-13.580001831054688,-11.35750961303711,-9.950004577636719,-0.8500061035156534,0,0.0005436944306211888,1.1983826927116015,188.16000366210938,1.7116364565442517,186.02999877929688,1.2474780558102974,182.3000030517578,0.0005436944306211888
6922,2019-01-15,186.67999267578125,186.75999450683597,183.05999755859372,184.3699951171875,1330500.0,0.015061654931838753,1.995947465312504,-0.8249982288924856,85.38569668027421,65.13908391484978,-11.105414682555278,-19.777917195965955,-15.091694234201213,-9.557913228654854,19.55097230454727,3.6999969482422443,3.5709353101077,17.13299255371095,-5.237247664404066,39.503232771825964,5.947872444653456,28.318112662768442,-17.514209302895637,79.45327229818038,-4.669819459724167,11.185120109057502,1,-10.659996032714844,-16.349990844726562,-14.127498626708984,-12.719993591308594,-0.9199981689452841,1,-0.007660128197373606,-1.0980348158232167,183.91000366210938,1.1983826927116015,188.16000366210938,1.7116364565442517,186.02999877929688,-0.007660128197373606
6923,2019-01-16,186.1499938964844,188.33999633789062,184.1300048828125,186.2100067138672,2251200.0,-0.0028390764950227965,-1.0536589541379324,-0.025979602082054968,80.59399803206617,69.93865612399252,-7.951774247291041,-18.629461182783785,-14.508598730844028,-8.984964673137057,19.853292062096997,4.209991455078125,5.660356188269731,15.603993988037132,-7.887668917611592,39.095656893685856,3.858162535212756,27.34982544086151,-14.22702011035355,68.48831638899239,-16.015304890968963,11.745831452824362,1,-9.269996643066435,-15.819992065429716,-12.224998474121122,-12.189994812011747,0.18000793457028408,2,-0.002309925811871838,1.995947465312504,186.67999267578125,-1.0980348158232167,183.91000366210938,1.1983826927116015,188.16000366210938,-0.002309925811871838
6924,2019-01-17,190.5200042724609,191.4199981689453,184.7100067138672,185.7700042724609,1605900.0,0.023475748156116527,1.0488561710851054,-79.14975845414376,82.30433160970163,73.60287672573268,-9.076472173877477,-21.993515193958473,-18.712385395723885,-13.259033737032269,19.95183931149795,6.709991455078125,7.55631053628619,18.61950378417967,-6.229329414427099,43.46833698278644,6.195087184876286,31.043920383483055,-16.22584673093914,89.23452355529729,3.947281095267087,12.424416599303392,1,-9.375007629394503,-18.910003662109347,-15.410007476806612,-16.560005187988253,-1.6000061035155966,3,-0.012859525998846988,-1.0536589541379324,186.1499938964844,1.995947465312504,186.67999267578125,-1.0980348158232167,183.91000366210938,-0.012859525998846988
6925,2019-01-18,194.6999969482422,194.77999877929688,189.41000366210938,192.6300048828125,2150100.0,0.021939914875308997,3.816148345820931,0.43578780324835525,85.55554034024482,76.94919572883482,-10.960159519579065,-24.596097947165134,-22.71606470328726,-17.33089756735052,19.6695201075339,5.3699951171875,9.950390125695947,20.997496795654286,-5.008650880974784,47.003644472283355,7.9944229573397365,34.000570633968834,-17.66570490633265,99.31739059110876,11.899201595389798,13.00307383831454,1,-9.949996948242188,-21.409996032714844,-19.59000015258789,-20.73999786376953,-4.889999389648466,4,-0.04026705937738018,1.0488561710851054,190.5200042724609,-1.0536589541379324,186.1499938964844,1.995947465312504,186.67999267578125,-0.04026705937738018
6926,2019-01-22,193.8800048828125,195.80999755859372,192.38999938964844,193.47999572753903,2003900.0,-0.004211566914650078,-1.6511594897180455,0.19324187853369007,82.50634315546678,79.26887171121497,-8.17314456799437,-22.356368449121703,-21.74628469919864,-16.44604582917225,19.409982459035927,3.419998168945284,12.759671317001391,18.548504638671886,-8.25587674900072,45.35288602634449,5.146313944835583,31.95069533250819,-13.651485628173248,84.86280254289238,-1.3448324410567807,13.402190693836303,1,-6.850006103515625,-20.07500457763672,-18.770008087158203,-19.920005798339844,-5.1300048828125,1,-0.03115333398393849,3.816148345820931,194.6999969482422,1.0488561710851054,190.5200042724609,-1.0536589541379324,186.1499938964844,-0.03115333398393849
6927,2019-01-23,189.88999938964844,195.1999969482422,187.77999877929688,194.6699981689453,2043000.0,-0.020579767859897458,1.5410968567919943,-11.949723440777332,78.24468831194858,80.43104628536075,-2.6250084457774676,-16.587034373890788,-17.92862548964925,-12.438472767953613,19.088249146686348,7.4199981689453125,14.330026125275822,12.88899917602538,-13.12450130858224,38.902499660633,-0.11775106627843002,25.89574941832919,-6.545184474218303,49.31505238680021,-35.566407906576906,13.006750242303816,1,-1.8550033569335938,-16.084999084472656,-14.78000259399414,-15.930000305175781,2.2700042724609375,2,-0.0359682018695453,-1.6511594897180455,193.8800048828125,3.816148345820931,194.6999969482422,1.0488561710851054,190.5200042724609,-0.0359682018695453
6928,2019-01-24,186.5800018310547,190.22999572753903,186.47000122070312,189.63999938964844,1825300.0,-0.01743113154580478,-1.292680430595727,0.6401670167463657,73.48407910608893,80.11680640714026,1.515303858942957,-11.116415669719544,-14.716288473633796,-9.193685777325129,18.194974680798268,3.759994506835909,15.31376162280651,7.845501708984386,-15.624228901156101,31.315232319124874,-3.8893635960858433,19.580367014054616,-0.742150386991824,16.846816752789586,-68.58536117483646,11.73486530507024,1,2.854995727539034,-12.775001525878906,-11.47000503540039,-13.550003051757812,3.459991455078125,3,-0.004394936843023611,1.5410968567919943,189.88999938964844,-1.6511594897180455,193.8800048828125,3.816148345820931,194.6999969482422,-0.004394936843023611
6929,2019-01-25,189.5,190.38999938964844,186.2700042724609,188.16000366210938,1404800.0,0.015650113304154223,1.6410266442349257,-0.43790764934676374,69.7183176787437,79.41021250822175,-0.9618611548227705,-12.498764825417027,-17.711379372734598,-12.18125843266688,17.844152337943665,4.119995117187528,15.906629421978067,9.382499694824219,-13.136040737512985,31.901040127161423,-1.8767705213443833,20.64176991099282,6.309997558593722,33.857421390790314,-48.24975445757732,11.259270216168604,1,-0.06500244140627842,-15.694999694824219,-15.177505493164062,-16.470001220703125,-1.6999969482421875,4,-0.016728222527415904,-1.292680430595727,186.5800018310547,1.5410968567919943,189.88999938964844,-1.6511594897180455,193.8800048828125,-0.016728222527415904
6930,2019-01-28,188.08999633789062,188.97999572753903,185.75999450683597,188.94000244140625,1513500.0,-0.007440652570497974,5.924788344162538,-0.6343346466555831,64.97796698782585,78.08566243359563,0.4885431737551187,-9.552866573120752,-16.14616916186958,-10.821687858613501,17.56141306466234,3.740005493164034,15.796271742136497,6.686495971679676,-14.460423573394081,27.833415516753433,-3.8869638008571883,17.25995574421654,7.529201354980444,23.18409078141662,-55.03164082069825,10.573459772536875,1,1.3450012207030966,-14.284996032714844,-16.549999237060547,-15.279998779296875,-6.979995727539034,0,0.004412790936332733,1.6410266442349257,189.5,-1.292680430595727,186.5800018310547,1.5410968567919943,189.88999938964844,0.004412790936332733
6931,2019-01-29,186.3800048828125,188.25999450683597,184.6999969482422,188.16000366210938,1024500.0,-0.009091347165567698,2.595992601726189,2.094101174020752,60.17897889332574,75.28491601282357,2.88962531454942,-6.194659730667382,-14.215756790266141,-9.155180881519016,17.57958000536369,3.5599975585937784,14.843609125823548,3.728504180908203,-15.291917642105147,22.748926003921554,-5.781706730598472,13.238715092414878,8.844824682617173,16.000075567336307,-57.15665870664826,9.510210911506668,1,3.589996337890625,-12.575004577636719,-16.402503967285156,-14.1300048828125,-7.7700042724609375,1,0.018403222373225336,5.924788344162538,188.08999633789062,1.6410266442349257,189.5,-1.292680430595727,186.5800018310547,0.018403222373225336
6932,2019-01-30,187.0500030517578,187.9199981689453,184.5,185.83999633789062,1385900.0,0.0035947963912039693,1.3186452250285778,-0.679779518919197,56.45556243125454,72.60286761273339,2.5452979926460273,-5.464093475862626,-14.468280853456122,-9.863612416101091,17.819533869380745,3.4199981689453125,13.743222353767294,3.3315025329589787,-14.0072338517368,20.670238917654757,-5.3378656593889104,12.000870725306868,7.543336556640611,43.29377446522991,-25.62261954479971,8.669368192347894,1,3.1049957275390625,-13.245002746582031,-17.305004119873047,-16.56999969482422,-9.790008544921875,2,0.00908846255282758,2.595992601726189,186.3800048828125,5.924788344162538,188.08999633789062,1.6410266442349257,189.5,0.00908846255282758
6933,2019-01-31,190.91000366210938,190.97999572753903,186.8600006103516,187.1699981689453,900800.0,0.02063619645749748,1.1237145025739461,3.090896480409589,56.608893745546766,69.74781896116062,-0.6352963789862258,-7.60068803169051,-17.92472353905427,-13.689534611529666,18.09985449072535,4.119995117187443,13.002505778969805,5.850003051757824,-9.074759762715559,20.774765866231206,-1.6123783554788815,13.31238445899453,2.875868777617171,98.91987482133355,32.49917778314408,7.462381407236693,1,-0.7550048828125,-17.105003356933594,-21.16500473022461,-20.43000030517578,-10.389999389648466,3,0.006547587743030769,1.3186452250285778,187.0500030517578,2.595992601726189,186.3800048828125,5.924788344162538,188.08999633789062,0.006547587743030769
6934,2019-02-01,191.5200042724609,193.02999877929688,189.9199981689453,190.9199981689453,892800.0,0.003195226015663133,-1.392302545864291,0.1604292038106042,54.74576643779903,66.32451074977776,-1.2164525530126298,-6.347417849267089,-18.065466395863297,-14.252302736872622,19.215225152556002,3.1100006103515625,11.602523808372496,5.070503234863253,-6.226481918070988,16.367488387797493,-0.5779893416038533,10.718995811330359,1.5229983720874998,82.29783443227603,18.82150546377099,5.648492576467118,2,-1.365005493164034,-17.415008544921847,-24.025005340576143,-21.740005493164034,-8.949996948242159,4,-0.007727709655972026,1.1237145025739461,190.91000366210938,1.3186452250285778,187.0500030517578,2.595992601726189,186.3800048828125,-0.007727709655972026
6935,2019-02-04,187.97999572753903,189.27999877929688,184.4900054931641,189.19000244140625,1482300.0,-0.01848375347718656,5.892079697019554,-2.0166573419461273,55.866234605398034,63.36449868865901,1.419337224727741,-1.6906566152057678,-13.95741924284036,-10.682133373178544,20.531178986557183,7.029998779296818,10.782624780968547,0.7664947509765341,-8.499442103405698,10.032431605358767,-3.866473676214582,5.39946317816765,5.050003051757841,40.86642831490253,-21.491991679972386,4.632968427191118,2,1.865005493164091,-11.93999481201169,-20.767494201660128,-18.19999694824216,-2.319992065429659,0,-0.0009575097343980099,-1.392302545864291,191.5200042724609,1.1237145025739461,190.91000366210938,1.3186452250285778,187.0500030517578,-0.0009575097343980099
6936,2019-02-05,187.0200042724609,190.7400054931641,185.44000244140625,185.80999755859372,1643500.0,-0.005106880928274715,-4.4359090731251145,-0.9999999999999765,50.517049428189644,60.283649923796915,1.4571376928603854,0.15712580291747713,-12.386600548823338,-9.686559243810706,21.501765500318598,5.300003051757841,9.334898770325083,-0.7519966125488509,-8.326100899208285,6.822107674110583,-4.539048755878582,3.0350555307808804,6.009994506835966,29.62530173653676,-29.307888907510677,3.7870521433297175,2,1.7399978637695597,-8.925003051757784,-21.18000411987302,-17.240005493164034,-0.9100036621093182,1,-0.03160091715910407,5.892079697019554,187.97999572753903,-1.392302545864291,191.5200042724609,1.1237145025739461,190.91000366210938,-0.03160091715910407
6937,2019-02-06,182.38999938964844,193.0,182.05999755859372,193.0,1915700.0,-0.024756736055182804,1.0622058081189463,-8.768546892142398,44.91617774304407,57.109438661236375,5.488568561321415,5.394495779543263,-7.202772312306365,-5.043222498520095,22.071108999597822,10.940002441406278,7.038401749301414,-5.592001342773443,-12.221485120314867,1.0374824347679805,-8.90674323154417,-2.277259454002717,2.1000061035156534,3.008220549984255,-52.456036585098886,3.3147418887707176,2,5.154998779296875,-4.010002136230469,-16.697498321533203,-12.610000610351562,5.6999969482421875,2,-0.020724813816252574,-4.4359090731251145,187.0200042724609,5.892079697019554,187.97999572753903,-1.392302545864291,191.5200042724609,-0.020724813816252574
6938,2019-02-07,180.17999267578125,182.58999633789062,178.99000549316406,181.5,1462500.0,-0.012116929224534112,1.0571376255580358,0.12441161623788177,35.15219133701996,53.26875795660041,7.482083363807817,7.839466668544702,-4.457717367291195,-2.856869789978589,21.977066884118475,3.5999908447265625,4.922558825293834,-7.696007537841808,-14.761479874529272,-0.6305352011543448,-11.228743706185554,-4.163271369498062,12.82000732421875,8.47569623692433,-40.95226033271346,3.5327361683437357,2,5.830009460449219,-1.7999954223632812,-14.934993743896484,-10.399993896484375,7.300003051757784,3,-0.016206006702417897,1.0622058081189463,182.38999938964844,-4.4359090731251145,187.0200042724609,5.892079697019554,187.97999572753903,-0.016206006702417897
6939,2019-02-08,181.33999633789062,181.4499969482422,178.75999450683594,178.75999450683594,980600.0,0.006438027024436188,-1.0852717304519082,-1.9545359966708282,28.99371174806683,49.27050737440495,5.635488856022732,6.651089094774761,-5.284149568699178,-4.020450058972415,21.487185413792258,2.69000244140625,3.1575892206970195,-6.301503753662104,-13.915011017803579,1.3120035104793715,-10.108257385732855,-2.494750121591352,11.660003662109375,18.117983397500943,-23.96660019350137,3.806753632070744,2,4.555000305175781,-1.845001220703125,-16.947494506835938,-11.55999755859375,0.4199981689453409,4,-0.004521848913583426,1.0571376255580358,180.17999267578125,1.0622058081189463,182.38999938964844,-4.4359090731251145,187.0200042724609,-0.004521848913583426
6940,2019-02-11,181.52999877929688,182.1699981689453,178.39999389648438,182.0500030517578,2037000.0,0.0010477690815224872,8.921135583351738,-0.20155190054588576,30.189283312071197,45.93831897648778,4.936185137566554,6.25986217586933,-5.391010546750408,-4.161706151794107,20.621662594617245,3.7700042724609375,1.7443537581325756,-5.78000106811524,-13.861426752526086,2.3014246162956056,-9.820713910320677,-1.739288225909803,10.900401000976558,21.438380646010874,-14.605701915367991,4.040712842205428,2,4.18499755859375,-1.1750030517578125,-16.359996795654297,-11.75,-1.5500030517578125,0,0.005729127702944092,-1.0852717304519082,181.33999633789062,1.0571376255580358,180.17999267578125,1.0622058081189463,182.38999938964844,0.005729127702944092
6941,2019-02-12,184.00999450683597,184.3000030517578,181.44000244140625,181.44000244140625,1316600.0,0.013661630277176595,-1.225688280382599,-4.94225182663816,40.087653140912835,44.119662388672026,2.3296350125728793,3.992435864586497,-7.851790211652116,-6.599116103639943,19.846013375999245,2.8600006103515625,0.4749381693969781,-3.305004882812483,-11.377693164842526,4.76768339921756,-7.341349023827519,0.7313392582025529,7.578580920410133,38.42464565135164,3.8915680272086846,4.036344141015024,2,1.705001831054659,-0.6699981689453409,-17.842494964599638,-14.229995727539091,-1.4499969482422443,1,0.008966953994513194,8.921135583351738,181.52999877929688,-1.0852717304519082,181.33999633789062,1.0571376255580358,180.17999267578125,0.008966953994513194
6942,2019-02-13,185.25,186.25,184.3500061035156,185.0,1244500.0,0.006738794251297975,-1.4516243354990608,0.09727656492130014,47.589704110137546,43.1175302069599,0.9023381892897646,2.7824643357371315,-9.09226879620752,-7.780590168539476,19.287819715572137,2.240005493164034,-0.4408927118002737,-1.993499755859375,-10.115051998851925,6.128052487133175,-6.05427587735565,2.0672763656369,5.547260535400397,87.26115640149439,48.40515931746377,4.06077612149628,2,0.464996337890625,0.0149993896484375,-18.21500015258789,-15.470001220703125,-3.720001220703125,2,0.004642378463436403,-1.225688280382599,184.00999450683597,8.921135583351738,181.52999877929688,-1.0852717304519082,181.33999633789062,0.004642378463436403
6943,2019-02-14,185.72000122070312,186.83999633789062,183.52999877929688,184.5200042724609,917800.0,0.002537118600286714,-1.0817542765288741,4.799987792968864,42.48210704695867,41.75490138575542,-0.4260947252650453,2.4017356679348154,-9.600490103387415,-8.251323897943308,18.4460691359098,3.30999755859375,-1.0051266996905213,-1.5019989013671875,-9.63800334563507,6.634005542900695,-5.570001123501129,2.566003320766754,4.333423316362314,86.72991951171889,45.2901329584295,4.068002222133947,2,-0.0200042724609375,1.30999755859375,-18.12750244140625,-15.94000244140625,-1.8699951171875284,3,0.012761119435763302,-1.4516243354990608,185.25,-1.225688280382599,184.00999450683597,8.921135583351738,181.52999877929688,0.012761119435763302
6944,2019-02-15,188.07000732421875,188.55999755859372,185.6699981689453,185.6699981689453,1408200.0,0.01265348959761714,-1.408323637681412,2.0000127156898424,49.96167752957559,41.09883948844182,-3.7067525751992036,-0.14886131856104612,-12.086635427645803,-10.581379191463583,17.30400543694131,2.889999389648409,-1.3711696224272885,0.9705070495605526,-7.029050307838816,8.97006440695992,-3.0292716291391173,4.970285728260222,1.284211374411825,95.17726321101301,49.30380579937213,3.999778678699682,2,-2.3700103759765625,-0.9650115966796875,-18.43750762939453,-18.290008544921875,1.839996337890625,4,-0.0031371913314310884,-1.0817542765288741,185.72000122070312,-1.4516243354990608,185.25,-1.225688280382599,184.00999450683597,-0.0031371913314310884
6945,2019-02-19,186.8600006103516,189.08999633789062,185.8300018310547,187.8999938964844,1823700.0,-0.006433810106580173,-1.1032284739688827,-0.4333288828701673,50.938223456868975,41.14563660273952,-2.9863737026956017,0.46765398301138816,-10.812996344932714,-9.391626535405948,15.765725253304783,3.2599945068359375,-2.103367372755997,0.15250015258791905,-7.002665715777738,7.307666020953576,-3.4250827815949094,3.7300830867707475,-8.460006713867216,70.84970579435561,20.321821014798275,3.5775829341828307,2,-1.1600036621094034,0.24499511718747158,-15.352500915527372,-17.080001831054716,-1.039993286132841,1,-0.027293193229461554,-1.408323637681412,188.07000732421875,-1.0817542765288741,185.72000122070312,-1.4516243354990608,185.25,-0.027293193229461554
6946,2019-02-20,187.83999633789062,188.63999938964844,185.6499938964844,186.05999755859372,1066300.0,0.005244545244236454,-1.299998826249779,-1.7115483369280025,51.52567086435135,41.880024727329214,-4.288838587392263,-1.0414404319495532,-11.770820069290153,-10.394047479770023,14.020526900821457,2.990005493164034,-2.8287893059788303,1.4344963073730526,-4.909942374582471,7.778934989328576,-1.7377230336047091,4.606715648350814,-9.22620239257813,77.51797573961248,24.997892285920358,3.1722193409777564,2,-4.095001220703125,-0.7350006103515625,-15.222496032714844,-17.509994506835938,-5.4199981689453125,2,-0.041844126722686004,-1.1032284739688827,186.8600006103516,-1.408323637681412,188.07000732421875,-1.0817542765288741,185.72000122070312,-0.041844126722686004
6947,2019-02-21,183.05999755859372,188.1199951171875,182.16000366210938,187.6999969482422,1087000.0,-0.025447183094587267,1.1751810590387513,-2.606743017813337,35.35994426933745,41.9031083864756,0.6662582472856116,3.373602317376765,-6.785175732208131,-5.7283656371315885,12.867035128967164,5.959991455078125,-3.509496947082141,-3.0040023803711335,-9.293755787861926,3.285751027119659,-6.148879084116544,0.14087432337427686,-4.236679565429654,12.98693863890536,-32.2732629713218,3.1448767037454024,2,0.6849975585937784,4.044998168945341,-10.44249725341794,-12.729995727539034,0.8899993896484659,3,-0.0027313449506627396,-1.299998826249779,187.83999633789062,-1.1032284739688827,186.8600006103516,-1.408323637681412,188.07000732421875,-0.0027313449506627396
6948,2019-02-22,185.75999450683597,185.83999633789062,182.94000244140625,184.3300018310547,1027400.0,0.014749246062772503,2.64779946642099,-0.3081881172164587,40.034593599128286,43.12987303659354,-1.2951780285630718,0.6419349603059743,-9.294526236644003,-8.577478414332717,11.907508756728655,2.899993896484375,-3.865955657461825,-0.2630050659179517,-6.549285547678636,6.023275415842733,-3.406145306798294,2.8801351749623905,-6.731342946777374,51.94797474040256,10.902986589155915,3.1431402408803444,2,-2.014999389648466,1.3450012207030966,-12.584995269775419,-15.429992675781278,0.2900085449218466,4,-0.022771295502936884,1.1751810590387513,183.05999755859372,-1.299998826249779,187.83999633789062,-1.1032284739688827,186.8600006103516,-0.022771295502936884
6949,2019-02-25,186.3300018310547,188.1000061035156,185.6300048828125,186.7400054931641,1268800.0,0.0030685149713316484,-1.7292867981790279,-0.28671731614667,46.818371730367545,44.977549527515365,-1.2101782478136442,-0.18734259472989834,-9.645601910481503,-9.342702302241463,11.100091115451564,2.4700012207030966,-3.610626419775997,0.46550216674805256,-5.607900675480693,6.538905008976798,-2.57119925436632,3.502203587862425,-7.100123375439466,60.17319734721378,18.316389016736032,3.0367014211143735,2,-1.06500244140625,0.774993896484375,-12.72500228881836,-16.0,0.7799987792969034,0,-0.013309696254861336,2.64779946642099,185.75999450683597,1.1751810590387513,183.05999755859372,-1.299998826249779,187.83999633789062,-0.013309696254861336
6950,2019-02-26,188.9199981689453,189.9900054931641,184.88999938964844,186.25999450683597,1478000.0,0.01390004997820471,1.1249944369210292,-6.48775586155512,53.44701008872905,46.46192252171716,-2.952109293527201,-2.8585272060014404,-12.05362494208589,-12.096154843810666,10.484292718099454,5.100006103515653,-2.6680760554027074,3.013998413085943,-3.134314927124592,9.162311753296478,-0.06015825701931021,6.088155083191197,-9.492917355684597,86.33452012776036,41.15709345356386,3.074156670105263,2,-2.8449935913085938,-1.81500244140625,-12.542499542236328,-17.30999755859375,-1.029998779296875,1,0.0052403424876106275,-1.7292867981790279,186.3300018310547,2.64779946642099,185.75999450683597,1.1751810590387513,183.05999755859372,0.0052403424876106275
6951,2019-02-27,189.80999755859372,189.8699951171875,186.44000244140625,187.97000122070312,633200.0,0.004710985593237682,2.500007785130401,0.691726994252145,65.57512832552561,48.460302990093616,-3.277523825837278,-3.6663609060205147,-12.68211431893144,-13.151842513414351,10.059046954867494,3.42999267578125,-1.52346613209437,3.732498168945284,-2.658064295555846,10.123060633446414,0.5372169366947332,6.927779401195835,-9.960399758136873,97.70104862739065,45.240151374624006,3.195281232250564,2,-3.734992980957003,-2.705001831054659,-10.78999710083005,-16.519996643066378,-5.660003662109318,2,-0.021020969841924586,1.1249944369210292,188.9199981689453,-1.7292867981790279,186.3300018310547,2.64779946642099,185.75999450683597,-0.021020969841924586
6952,2019-02-28,188.75,190.0399932861328,188.22999572753903,189.7400054931641,1194700.0,-0.005584519109782415,1.2767535820194023,-0.5380475345396883,68.90163707122967,51.395806326123726,-1.8649608632137245,-2.6060892728131364,-11.259212807244865,-12.269850194801165,9.666290141097928,1.8099975585937784,-0.3981273459026511,2.5875007629394418,-3.9019825117393054,9.076984037618189,-0.6572408743999176,5.832242400278801,-8.494785891834852,81.83105704860253,22.82291284545701,3.244741637339373,2,-2.6500015258789062,-1.9500045776367188,-8.332500457763672,-14.944999694824219,0.1399993896484375,3,-0.033536433542011634,2.500007785130401,189.80999755859372,1.1249944369210292,188.9199981689453,-1.7292867981790279,186.3300018310547,-0.033536433542011634
6953,2019-03-01,192.16000366210938,192.69000244140625,189.27999877929688,189.9499969482422,887600.0,0.01806624456746686,1.0856264261349584,-2.232317627656723,71.70947330264437,53.81222807868692,-4.766645688678835,-6.237441365397103,-14.133800189014977,-15.782514987224204,8.965169059360727,3.94000244140625,0.2939253604953933,5.935004425048817,-0.7675756536846166,12.63758450378225,2.5837143856821,9.286294464415533,-11.317702803266172,93.2051465136615,27.825692711727527,3.3512900393667233,3,-4.7350006103515625,-6.44500732421875,-11.240005493164062,-18.355003356933594,-3.230010986328125,4,-0.04272484678082911,1.2767535820194023,188.75,2.500007785130401,189.80999755859372,1.1249944369210292,188.9199981689453,-0.04272484678082911
6954,2019-03-04,190.0399932861328,193.88999938964844,186.7100067138672,193.02999877929688,1208600.0,-0.01103252672551125,2.0488248157447155,-1.3529395519038907,65.84727697606846,55.46878958082019,-2.6125424490170985,-4.462805137819714,-11.403637033747572,-13.769434586466588,7.691430063938744,7.17999267578125,0.6062101467177854,3.8889945983886776,-2.5966061857739646,10.37459538255132,0.6461942063073423,7.131794990470013,-8.249876300684576,57.22215440538194,-13.148974422170895,3.242800392081326,3,-2.0149917602539062,-3.8949966430664062,-8.419994354248047,-16.23499298095703,-1.729995727539091,0,-0.0209955292324574,1.0856264261349584,192.16000366210938,1.2767535820194023,188.75,2.500007785130401,189.80999755859372,-0.0209955292324574
6955,2019-03-05,187.8000030517578,190.50999450683597,187.5200042724609,190.16000366210938,1409100.0,-0.011786941241375248,-1.0479398009040306,0.7892964129153419,57.121394747676746,56.09053667896746,-0.25165463216322337,-2.357880668706457,-8.413168344291876,-11.607214255236215,7.5127526727901115,2.989990234375057,1.011692292925602,1.658003997802723,-4.817402083794974,8.13341007940042,-1.5796990429961397,4.895707038601586,-4.799897825889559,18.255049227536286,-53.83730320713792,3.2377030407988494,3,0.22499847412109375,-1.6550064086914062,-6.180004119873047,-13.995002746582031,2.5699920654296875,1,-0.0036741343460791054,2.0488248157447155,190.0399932861328,1.0856264261349584,192.16000366210938,1.2767535820194023,188.75,-0.0036741343460791054
6956,2019-03-06,181.1100006103516,188.6999969482422,180.55999755859372,188.17999267578125,1381000.0,-0.03562301561604586,1.0073979721428412,2.9957585749846323,43.543359740324675,56.99980506463271,6.015944601063637,4.075616264342756,-1.120060712694169,-5.039782894760265,7.036154449163004,8.139999389648466,0.8490123875075994,-4.736498260498024,-11.572554474057114,2.0995579530610655,-8.154526367277555,-1.3184701537184935,12.779998779296847,4.126053835015499,-63.31919088056729,3.418028106779539,3,6.114997863769503,5.034996032714815,0.5099983215331747,-7.30500030517581,4.009994506835909,2,0.037435805623366125,-1.0479398009040306,187.8000030517578,2.0488248157447155,190.0399932861328,1.0856264261349584,192.16000366210938,0.037435805623366125
6957,2019-03-07,178.61000061035156,181.8300018310547,177.4499969482422,181.3600006103516,1432900.0,-0.013803765620754693,1.3739848156541012,0.38896790470908466,39.57172456485161,56.9483751719353,8.737132938932064,6.617174268607528,2.121171101265247,-2.530758761424238,7.390702848875609,4.3800048828125,0.6599536063054643,-7.047498321533197,-14.469804751379257,0.3748081083128625,-10.758651536456227,-3.3363451066101675,15.013398742675776,7.055982298322276,-55.55603095535094,3.711153214923034,3,7.05999755859375,7.05999755859375,3.2775001525878906,-4.805000305175781,4.1699981689453125,3,0.03101726256761328,1.0073979721428412,181.1100006103516,-1.0479398009040306,187.8000030517578,2.0488248157447155,190.0399932861328,0.03101726256761328
6958,2019-03-08,177.25999450683594,177.6199951171875,173.58999633789062,177.25999450683594,1451500.0,-0.007558401539120685,10.194422074344086,-0.0,33.665746405378215,55.486972358047595,9.783450309023266,8.155333151192991,4.359976363949897,-1.1671926003258477,8.373375491146863,5.0200042724609375,0.3104445528940687,-8.251504516601557,-16.222097730023364,-0.28091130317974944,-12.23680112331246,-4.266207909890653,15.71646874999999,18.078805996177035,-38.74446471594369,3.985296606710908,3,6.480003356933594,6.480003356933594,4.720005035400391,-3.4549942016601562,5.230010986328153,4,0.06560986823433534,1.3739848156541012,178.61000061035156,1.0073979721428412,181.1100006103516,-1.0479398009040306,187.8000030517578,0.06560986823433534
6959,2019-03-11,180.5200042724609,180.55999755859372,177.77999877929688,177.94000244140625,1350700.0,0.01839111963584794,1.090233758783904,100.0,40.978950348598396,54.10163238692196,6.272212365823577,5.091801130927564,1.7248501486818668,-4.484921966477174,9.131441480560692,3.300003051757784,0.9267746400851706,-4.950495147705112,-13.01926741027657,3.118277114866345,-8.984881278990855,-0.9161090164193695,11.293270969238307,40.95749813548736,-13.509416597978081,4.034386131285729,3,3.219993591308622,3.219993591308622,1.459995269775419,-6.715003967285128,-0.7799987792968466,0,0.046587570376006804,10.194422074344086,177.25999450683594,1.3739848156541012,178.61000061035156,1.0073979721428412,181.1100006103516,0.046587570376006804
6960,2019-03-12,182.57000732421875,183.22999572753903,179.85000610351562,181.1499938964844,1545300.0,0.011356099065141567,1.4671545041433076,0.5503924108278133,42.723024280886285,51.56250971529538,3.605940849104144,3.2925169008917976,0.31934954816165373,-6.522710281593675,9.836555435300513,3.379989624023409,1.282668157887315,-2.9524925231933707,-10.927194443102849,5.022209396716107,-6.93984348314811,1.0348584367613682,8.149871183251946,59.43091081132119,7.554293846658162,3.987350959954745,3,1.1699905395507812,1.1699905395507812,-0.44001007080078125,-8.765007019042969,-15.600006103515625,1,0.031439940867075356,1.090233758783904,180.5200042724609,10.194422074344086,177.25999450683594,1.3739848156541012,178.61000061035156,0.031439940867075356
6961,2019-03-13,185.66000366210938,186.77999877929688,182.2100067138672,183.3699951171875,1202300.0,0.01692499432507133,1.017657084728407,1.6126668242677247,53.76593950238346,49.880765540979134,-0.15046200312713154,0.3504404795057212,-2.046324140034841,-9.706943507224707,9.977680124469677,4.5699920654296875,1.422921440953587,0.05500335693358238,-7.8878914390109,7.997898152878065,-3.916444041038659,4.026450754905824,4.032081915186524,91.50875731704495,33.27890525271427,3.971447397972237,3,-1.9200057983398438,-1.9200057983398438,-2.7175025939941406,-11.855003356933594,-17.5,2,0.02536890747697096,1.4671545041433076,182.57000732421875,1.090233758783904,180.5200042724609,10.194422074344086,177.25999450683594,0.02536890747697096
6962,2019-03-14,186.1100006103516,186.66000366210938,184.4499969482422,185.6199951171875,785700.0,0.0024237689290429465,1.7798623840004606,0.21397539945896044,50.54230847796154,47.528858338236596,-1.1335273493066325,-0.0335437027406158,-1.8901364277557775,-10.249996339373212,9.782613132250468,2.2100067138671875,1.147105289261276,0.46200027465823723,-7.482113922610353,8.406114471926827,-3.5100568239760435,4.434057373292518,2.615959612579985,94.92040906041066,34.413117435955,3.9720570986342945,3,-2.3700027465820597,-2.3700027465820597,-2.682498931884794,-12.30500030517581,-17.589996337890653,3,-0.005319464241133498,1.017657084728407,185.66000366210938,1.4671545041433076,182.57000732421875,1.090233758783904,180.5200042724609,-0.005319464241133498
6963,2019-03-15,188.08999633789062,189.3500061035156,186.3699951171875,186.8800048828125,2768600.0,0.01063884649425395,-1.672642426067058,2.469342633824165,52.61281783284472,46.0583628778784,-4.1924483482708865,-1.9256085394500246,-3.1758935880855006,-12.207415226137755,9.923953509173241,3.2400054931640057,0.470568585758798,2.3234962463378963,-5.695492150368636,10.342484643044429,-1.6859979520153558,6.3329904446911485,-14.5,89.1096891270978,27.38034703170328,4.009494198353259,3,-6.040000915527344,-4.349998474121094,-5.127498626708984,-14.284996032714844,-12.720001220703125,4,-0.028231153500873685,1.7798623840004606,186.1100006103516,1.017657084728407,185.66000366210938,1.4671545041433076,182.57000732421875,-0.028231153500873685
6964,2019-03-18,187.47999572753903,189.2100067138672,185.52999877929688,188.0,1554100.0,-0.0032431315977898834,1.5033916866050436,-0.4297586319957863,47.728703648437595,45.014730533518495,-4.45194111396151,-1.4356848088829395,-1.8531455064152453,-11.526901283295047,9.702682849826209,3.6800079345703125,-0.26146577470680654,1.742996215820284,-6.244590823097042,9.73058325473761,-2.2507973036383646,5.736789735278933,-13.574799194335895,80.31568025287822,20.802375640373192,3.9937935194586567,3,-6.009994506835909,-3.739997863769503,-5.284996032714815,-13.674995422363253,-14.899993896484347,0,-0.02661612090938381,-1.672642426067058,188.08999633789062,1.7798623840004606,186.1100006103516,1.017657084728407,185.66000366210938,-0.02661612090938381
6965,2019-03-19,181.75999450683597,185.0,181.17999267578125,184.63999938964844,1556200.0,-0.030509928264644492,1.1222226931717034,5.5384254232808425,38.98165896765754,44.50787489211103,0.35892875653709666,4.092469362000486,4.238657388914021,-5.796236080752919,9.406128236879246,6.300003051757784,-1.60678830266545,-3.722004699707014,-11.882400472795837,4.438391073381808,-7.80220258625144,0.3581931868374113,-7.545901782226565,7.099153951030386,-45.618026048339274,4.080197886544415,3,-0.2899932861328409,1.9800033569335653,0.9350013732909872,-7.954994201660185,-7.149993896484403,1,-0.011113496229754438,1.5033916866050436,187.47999572753903,-1.672642426067058,188.08999633789062,1.7798623840004606,186.1100006103516,-0.011113496229754438
6966,2019-03-20,179.97999572753906,182.4600067138672,179.5399932861328,181.52999877929688,1213600.0,-0.009793127382769384,-1.4032953853302605,0.5381945916161627,38.228187006726564,44.35859294120825,2.1923260984632407,5.537325934711589,6.275890100003721,-3.9642418406786533,9.23710577777284,2.920013427734375,-2.800851022117257,-5.109003448486334,-13.543708602359288,3.3257017053866207,-9.326356025422825,-0.8916508715498423,-5.463184735351547,4.485238190785957,-42.7089493371043,4.217352576936482,3,1.4900054931640625,3.7600021362304688,3.0550003051757812,-6.174995422363281,-7.1299896240234375,2,-0.07228578072938163,1.1222226931717034,181.75999450683597,1.5033916866050436,187.47999572753903,-1.672642426067058,188.08999633789062,-0.07228578072938163
6967,2019-03-21,182.55999755859372,182.7400054931641,178.22000122070312,178.22000122070312,1156500.0,0.014334936616847038,-1.0829530352358916,-2.7999921245114554,36.82042481592673,44.70911276460252,0.2587672280369304,3.075634090054649,3.912969036553619,-6.299801720903417,9.927010964831979,4.520004272460966,-3.557330387257565,-2.504001617431669,-10.966944915600465,5.9589416807371265,-6.735473266516067,1.7274700316527287,-7.7465226641796505,38.99366068197008,-2.282116043288255,4.231471649084392,3,1.0050048828125284,1.1800003051758097,1.9674987792969034,-8.75499725341794,-10.039993286132784,3,-0.07887814465960752,-1.4032953853302605,179.97999572753906,1.1222226931717034,181.75999450683597,1.5033916866050436,187.47999572753903,-0.07887814465960752
6968,2019-03-22,181.52999877929688,183.8500061035156,181.0399932861328,182.07000732421875,1612300.0,-0.0056419741075328655,-2.697337777063888,-0.12442603700083758,37.956419380431846,44.3732759903618,2.1882851083943535,3.9763534204918756,5.0200577674284546,-5.069106043466434,10.569319172355582,2.810012817382784,-3.3734615944506174,-3.322500610351568,-11.92252264378618,5.277521423083044,-7.622511627068889,0.9775104063657523,-6.425793260700772,30.118252085065972,-8.762833989789268,4.300011016717306,3,2.2550048828125,2.2099990844726562,3.9599990844726562,-7.724998474121094,-12.550003051757812,4,-0.07166856494420748,-1.0829530352358916,182.55999755859372,-1.4032953853302605,179.97999572753906,1.1222226931717034,181.75999450683597,-0.07166856494420748
6969,2019-03-25,183.8500061035156,185.05999755859372,181.44000244140625,181.6699981689453,1754500.0,0.012780297139975083,-1.742421177354543,-4.036987849674997,44.42248681500845,44.562105160819826,0.43618286029058595,1.5399803369196832,2.685441202431832,-7.234681013176413,10.684477523927246,3.6199951171874716,-2.727717481051684,-0.8784934997558764,-9.460313457855364,7.703326458343611,-5.169403478805606,3.412416479293853,-8.460884573221108,82.31005697509953,39.133687335824476,4.29090997904974,3,-0.06500244140622158,-0.11000823974606533,2.5149917602539347,-10.045005798339815,-11.249999999999972,0,-0.04612461628939779,-2.697337777063888,181.52999877929688,-1.0829530352358916,182.55999755859372,-1.4032953853302605,179.97999572753906,-0.04612461628939779
6970,2019-03-26,189.91000366210938,190.07000732421875,184.8300018310547,185.2400054931641,1373700.0,0.03296163914828343,1.1002002904976684,2.1421931979645836,62.65094810215046,45.54932833857171,-4.998821957459256,-4.682099296692002,-3.387716036102148,-13.117171556972494,10.447357405384706,6.220001220703153,-1.5246204927511542,5.1320037841796875,-3.562296575792942,13.826304144152317,0.7848536041933585,9.479153964166017,-14.241664440350462,98.64975882112073,48.44628825303277,4.34715017998632,3,-5.7649993896484375,-6.170005798339844,-3.50750732421875,-16.105003356933594,-20.370010375976562,1,-0.09125375965917248,-1.742421177354543,183.8500061035156,-2.697337777063888,181.52999877929688,-1.0829530352358916,182.55999755859372,-0.09125375965917248
6971,2019-03-27,185.82000732421875,190.00999450683597,185.6199951171875,190.0,1181200.0,-0.021536497598976467,1.0904850136239634,-0.8950737290600048,59.912021799462586,46.590407596516265,-0.9875988258509381,-0.9553298413705136,0.7783343476405093,-8.89001161440342,10.197423020992607,4.389999389648466,-0.8594635783666433,1.2415069580078182,-7.144262401494416,9.627276317510052,-2.951377721743313,5.434391637758949,-9.575601378361455,64.13503956981826,8.123662034225134,4.192884679751122,3,-1.6750030517578125,-2.0800094604492188,0.582489013671875,-12.015007019042969,-11.95001220703125,2,-0.06032723211719593,1.1002002904976684,189.91000366210938,-1.742421177354543,183.8500061035156,-2.697337777063888,181.52999877929688,-0.06032723211719593
6972,2019-03-28,182.4199981689453,186.94000244140625,181.4900054931641,186.00999450683597,1615200.0,-0.01829732548304719,-1.0000055995744428,0.8588523034241142,56.71525489158798,47.04623393637664,2.049460881205505,2.051307936112096,4.127158527729705,-5.33880393740219,9.828321396740117,5.449996948242159,-0.45492183067267433,-1.8420021057128793,-10.040585207919406,6.356580996493648,-5.9412936568161285,2.25728944539037,-5.6225681679535455,15.282422341671301,-43.64648993571366,4.099291551103262,3,1.725006103515625,1.3199996948242188,3.0049972534179688,-8.614997863769531,-7.660003662109375,3,-0.052461309952248736,1.0904850136239634,185.82000732421875,1.1002002904976684,189.91000366210938,-1.742421177354543,183.8500061035156,-0.052461309952248736
6973,2019-03-29,183.9499969482422,184.8600006103516,181.9199981689453,184.2899932861328,1274700.0,0.00838723163389088,2.972946780213095,0.09470659741407815,54.674287881636104,47.817965517843135,-0.14478008501166073,-0.13207207531883114,2.5797842282604506,-6.7986640234143465,8.90922317514398,2.9400024414062784,-0.7287384894774505,0.09849700927733807,-7.208720925620014,7.40571494417469,-3.5551119581713237,3.752105976726,-6.621663854321355,29.084508536430114,-30.790919080956577,3.6536089674486747,3,0.19500732421875,-0.20999908447265625,1.4749984741210938,-10.144996643066406,-13.669998168945312,4,-0.0621364113368118,-1.0000055995744428,182.4199981689453,1.0904850136239634,185.82000732421875,1.1002002904976684,189.91000366210938,-0.0621364113368118
6974,2019-04-01,186.0500030517578,187.3800048828125,184.67999267578125,185.1999969482422,1030000.0,0.011416179061457088,-1.8571336304333785,-2.5000448792747507,54.73597605774251,49.56844519451924,-2.7591126155048755,-2.683931360113945,0.34556656368238237,-8.785270209977114,8.585062453136235,3.4300079345703125,-0.8624958751248926,2.3980026245117188,-4.397789822659746,9.193795071683184,-0.9998935990740279,5.795898848097465,-8.212002988625073,53.14681335019253,-6.504567802298084,3.397896223585733,4,-1.904998779296875,-2.3100051879882812,-0.6250076293945312,-12.245002746582031,-17.040008544921875,0,-0.09174956755829777,2.972946780213095,183.9499969482422,-1.0000055995744428,182.4199981689453,1.0904850136239634,185.82000732421875,-0.09174956755829777
6975,2019-04-02,187.1100006103516,189.42999267578125,184.91000366210938,185.9600067138672,814400.0,0.005697379958112148,-1.7815317007211537,1.3529242810469584,52.08873043470619,51.10850557540588,-3.330657779220502,-4.003536018739908,-0.9738467174589118,-9.745310101238687,8.380240130510543,4.519989013671875,-1.2299104042784847,3.4925003051758097,-3.22113563032849,10.20613624068011,0.13568233742364555,6.849318272927974,-8.782720256775406,65.96246906151163,9.913662647838684,3.3568179677521517,4,-2.9649963378906534,-3.3700027465820597,-0.9250030517578409,-13.30500030517581,-17.199996948242216,1,-0.07754793682595507,-1.8571336304333785,186.0500030517578,2.972946780213095,183.9499969482422,-1.0000055995744428,182.4199981689453,-0.07754793682595507
6976,2019-04-03,187.88999938964844,188.97999572753903,187.00999450683597,187.8999938964844,829400.0,0.0041686642977525334,-1.2259847067647207,-0.008690921635775369,52.53995197663102,52.85511970437302,-3.207978969165623,-4.479201595573244,-1.9831113160673226,-10.430019733809019,8.337083427903675,1.9700012207030682,-1.3624709337793774,3.933499145507824,-2.9300519537680145,10.797050244783662,0.5017235958699189,7.365274695145729,-9.09300995724655,80.60458725293303,28.255287124853353,3.4317755496379174,4,-2.3349990844726562,-4.150001525878906,-1.2999992370605469,-14.084999084472656,-19.039993286132812,2,-0.0976635593332521,-1.7815317007211537,187.1100006103516,-1.8571336304333785,186.0500030517578,2.972946780213095,183.9499969482422,-0.0976635593332521
6977,2019-04-04,184.1499938964844,188.33999633789062,182.4900054931641,188.22000122070312,1193400.0,-0.019905293018858128,1.7146144586844023,407.22442747975515,44.64673847692485,53.59848849287224,0.8731021644000805,-0.3192408250048686,1.6080716849244538,-6.753621631802844,7.636962977231103,5.849990844726534,-0.7375621943063209,-0.08350601196286789,-6.469055326298843,6.302043302373107,-3.2762806691308413,3.1092686452051055,-4.9020837484098365,29.693706506832296,-17.26185674511058,3.192774657167985,4,1.6050109863280966,-0.40999603271487217,2.440006256103487,-10.344993591308622,-19.53999328613284,3,-0.055824051697094035,-1.2259847067647207,187.88999938964844,-1.7815317007211537,187.1100006103516,-1.8571336304333785,186.0500030517578,-0.055824051697094035
6978,2019-04-05,188.88999938964844,189.3500061035156,184.2400054931641,184.4900054931641,2289000.0,0.025739916645495686,-1.0857171328388244,-1.0810776359791856,51.72245646606202,54.40959623187819,-3.03193543983852,-4.367189817934616,-3.1220379797180158,-11.472516126167136,6.19944653962298,5.200012207031193,0.24024108997755889,4.074999237060553,-1.7283165006705303,9.878314974791635,1.1733413681950253,6.97665710592608,-9.209205354528109,92.21910254408894,47.43926277213325,2.9016578688655397,4,-3.1099929809570312,-5.150001525878906,-2.44000244140625,-15.084999084472656,-22.169998168945312,4,-0.07480546841267477,1.7146144586844023,184.1499938964844,-1.2259847067647207,187.88999938964844,-1.7815317007211537,187.1100006103516,-0.07480546841267477
6979,2019-04-08,188.92999267578125,189.9499969482422,186.6699981689453,189.2700042724609,910100.0,0.00021172791710544203,2.8588290204737414,-0.07727547007538643,60.1702057663047,54.133958194562,-2.5429731411002194,-3.9471978554832106,-3.245601351882925,-11.495582141030525,5.3202121369443125,3.279998779296875,1.1491428055171014,3.694493103027355,-2.016484838473417,9.405471044528127,0.8390041322769832,6.549982073777727,-8.833630109096987,86.32700481491021,35.26143431298382,2.8554889707503848,4,-3.1799926757812216,-5.189994812011719,-2.3599929809570312,-15.124992370605469,-22.04998779296875,0,-0.09871378086850002,-1.0857171328388244,188.88999938964844,1.7146144586844023,184.1499938964844,-1.2259847067647207,187.88999938964844,-0.09871378086850002
6980,2019-04-09,188.30999755859372,189.6999969482422,187.75,188.00999450683597,976000.0,-0.0032816129848238784,-3.7561361394890116,-0.8823318224654633,62.21765766701295,54.39013995762315,-2.4292706058830333,-3.0305038155078137,-2.6726481654878,-10.739146148498321,4.963828083154426,1.9499969482421875,2.121821780323529,2.7874984741210653,-2.936372915858186,8.511369864100317,-0.07443722086856042,5.649434169110691,-7.814689201608076,78.01606879144478,20.18849876140075,2.861935694989624,4,-2.5899963378905966,-6.26000213623044,-1.2249984741210653,-14.50499725341794,-18.08000183105466,1,-0.1024905915882266,2.8588290204737414,188.92999267578125,-1.0857171328388244,188.88999938964844,1.7146144586844023,184.1499938964844,-0.1024905915882266
6981,2019-04-10,190.3699951171875,191.7100067138672,187.07000732421875,188.32000732421875,1155900.0,0.010939395599284696,-1.0395656431513005,6.833223132090201,61.632403715562106,54.936489826953604,-4.219727783428482,-4.974598614112267,-4.701593636361508,-12.60878217753202,5.336141312475684,4.6399993896484375,2.7515961852908504,4.611996459960949,-1.5094576470617085,10.733450566983606,1.5512694064496202,7.6727235134722775,-9.491698801512541,85.46625358713888,24.213008134864197,3.0607270535113322,4,-3.55499267578125,-7.719993591308594,-3.2849960327148438,-16.56499481201172,-21.639999389648438,2,-0.10747487513714238,-3.7561361394890116,188.30999755859372,2.8588290204737414,188.92999267578125,-1.0857171328388244,188.88999938964844,-0.10747487513714238
6982,2019-04-11,185.1199951171875,191.4199981689453,184.22000122070312,191.0800018310547,1971900.0,-0.02757787537247247,1.1686739789364347,-2.9073376604043233,54.749927925556186,54.944894276278056,1.6243628761860975,0.20809914681490227,0.49749387134519907,-7.105524860049144,5.653042797999847,7.1999969482421875,2.009744778442382,-0.5885032653808651,-6.713982227089673,5.536975696327943,-3.651242746235255,2.4742362154735247,-3.5917961776210063,12.015931060474875,-50.97904910005108,3.062739480854399,4,1.980010986328125,-2.4699935913085938,1.56500244140625,-11.314994812011719,-19.389999389648438,3,-0.0878888798769274,-1.0395656431513005,190.3699951171875,-3.7561361394890116,188.30999755859372,2.8588290204737414,188.92999267578125,-0.0878888798769274
6983,2019-04-12,182.77999877929688,186.47000122070312,182.30999755859372,185.4199981689453,1077400.0,-0.012640429989258184,-1.324023203576842,0.4429524187457597,48.58502063831062,54.26145478523007,4.225274360638338,2.244988465104683,2.6338986546331284,-4.556678333275045,5.621330461105931,4.160003662109403,1.576321494677586,-2.662999725341791,-8.814111959138842,3.4881125084552593,-5.7385558422403165,0.41255639155673407,-0.6408913732723533,5.000008116369544,-53.25695945680179,3.0755561168985204,4,4.230003356933594,-0.12999725341796875,2.8899993896484375,-8.974998474121094,-13.660003662109375,4,-0.09940911637101613,1.1686739789364347,185.1199951171875,-1.0395656431513005,190.3699951171875,-3.7561361394890116,188.30999755859372,-0.09940911637101613
6984,2019-04-15,182.4900054931641,184.32000732421875,180.2400054931641,182.2700042724609,826700.0,-0.0015865701284031308,1.103091080698428,-0.08333381498716137,38.42072452593688,52.74278746203349,4.4222196628552695,2.2577314462675417,2.6930678704733566,-4.032492153679186,5.903584265776677,4.080001831054659,1.513530361613391,-2.7034934997558366,-8.91125897702031,3.504271977508637,-5.807376238388059,0.4003892388763859,9.220001220703097,19.6163884964441,-32.14602490093158,3.103882738632234,4,3.485000610351534,2.2549972534179403,1.2499923706054403,-8.68500518798831,-10.120010375976591,0,-0.08641571482144372,-1.324023203576842,182.77999877929688,1.1686739789364347,185.1199951171875,-1.0395656431513005,190.3699951171875,-0.08641571482144372
6985,2019-04-16,179.74000549316406,184.8000030517578,179.58999633789062,183.6300048828125,900300.0,-0.015069318413183153,-1.4868662075696384,-17.6817172978176,40.097715903188686,51.36031678720655,6.72393852797191,5.11066615726088,5.289651983774718,-0.9974056299134588,6.153556055918295,5.2100067138671875,1.382573647897658,-5.352494049072277,-11.854239459483352,1.1492513613387985,-8.603366754277829,-2.101621343866725,11.740601196289049,1.2376982413379378,-46.93718805666556,3.250872705205539,4,5.909996032714844,5.224998474121094,3.9999923706054688,-5.935005187988281,-6.730010986328125,1,-0.07154779246315679,1.103091080698428,182.4900054931641,-1.324023203576842,182.77999877929688,1.1686739789364347,185.1199951171875,-0.07154779246315679
6986,2019-04-17,166.97000122070312,180.75,166.64999389648438,180.4499969482422,2851100.0,-0.07104708958599992,1.0028415156050359,3.465295075215251,30.721237824287414,49.81303893691351,18.11986621633423,17.76693982880056,17.785636829727707,12.00723963862157,6.788167470935222,14.100006103515625,0.7464906487181224,-17.471998596191412,-27.676430511258047,-7.2675666811247766,-22.574214553724744,-12.36978263865808,24.034981054687478,1.2919146912482822,-48.935086673900585,5.102215957533323,4,12.209999084472656,12.209999084472656,16.769996643066406,7.1349945068359375,4.8000030517578125,2,0.019524432430990002,-1.4868662075696384,179.74000549316406,1.103091080698428,182.4900054931641,-1.324023203576842,182.77999877929688,0.019524432430990002
6987,2019-04-18,168.16000366210938,170.4499969482422,163.67999267578125,169.9600067138672,3195700.0,0.007127043377290754,3.87053554276054,0.13353142598409598,30.12837278612153,47.413696305809005,16.118149955211692,16.27736068103465,16.479054939278,11.05335613058412,7.338230617348235,6.7700042724609375,0.11029416528822367,-15.561996459960938,-28.09248996846881,-3.0315029514530636,-21.82724321421486,-9.296749705707015,21.383679310546853,19.6577854611045,-31.8703402696714,6.2652467542539325,4,9.534996032714844,9.534996032714844,15.579994201660156,7.879997253417969,4.5999908447265625,3,0.003389581666369379,1.0028415156050359,166.97000122070312,-1.4868662075696384,179.74000549316406,1.103091080698428,182.4900054931641,0.003389581666369379
6988,2019-04-22,168.52000427246094,169.86000061035156,166.1999969482422,167.7899932861328,1213500.0,0.002140821851282393,1.1466274085144847,-0.4055609714745899,26.92813465975182,43.72013284952535,14.04140114584041,15.697529738366029,16.075500524801498,10.931729574559284,8.1612173333647,3.660003662109375,-0.6836863067190393,-14.551496124267572,-28.794838657857213,-0.30815359067793224,-21.673167391062407,-7.429824857472738,18.954583476445293,22.916710316511345,-27.23321239850664,7.12167126679482,4,9.174995422363281,9.174995422363281,15.219993591308594,9.574996948242188,-1.970001220703125,0,-0.016555948695628042,3.87053554276054,168.16000366210938,1.0028415156050359,166.97000122070312,-1.4868662075696384,179.74000549316406,-0.016555948695628042
6989,2019-04-23,175.3699951171875,175.60000610351562,168.77000427246094,169.22000122070312,1514600.0,0.0406479389452874,1.0665614020508132,8.424522386187869,36.59203984434492,40.87284198034001,5.660954321565356,8.621703067138299,9.223259276418105,4.250435542396701,8.82955594589979,7.0800018310546875,-0.7405647212392807,-7.277504730224621,-21.92247810269984,7.3674686422506,-14.599991416462245,0.04498195601300381,10.201025025868745,55.3503631546664,6.903170972323096,7.322486686237617,4,2.3250045776367188,2.3250045776367188,7.525001525878906,3.0100021362304688,-5.1100006103515625,1,-0.035638935815807904,1.1466274085144847,168.52000427246094,3.87053554276054,168.16000366210938,1.0028415156050359,166.97000122070312,-0.035638935815807904
6990,2019-04-24,172.5800018310547,175.86000061035156,171.75999450683594,175.5800018310547,1164500.0,-0.015909182664163635,1.3033757950863236,-0.4878053621670976,33.2823707084427,37.7228383128823,6.688348044211182,10.589749094597295,11.972410510986805,7.066079013658765,9.479085701427813,4.100006103515625,-1.6174306302670232,-9.200997924804682,-24.085476032870417,5.683480183261054,-16.643236978837564,-1.7587588707717998,11.239736114619546,52.138285509966934,7.438280023086804,7.442239054032875,4,4.969993591308594,5.114997863769531,10.02499771118164,5.799995422363281,-6.4000091552734375,2,-0.0012168658688088696,1.0665614020508132,175.3699951171875,1.1466274085144847,168.52000427246094,3.87053554276054,168.16000366210938,-0.0012168658688088696
6991,2019-04-25,174.61000061035156,175.22000122070312,170.1999969482422,172.39999389648438,806500.0,0.011762653596933736,1.927109422614096,-0.7366689046223959,39.178766453488855,35.992709260430374,2.4447915725624227,8.091731534408638,9.84436646208178,5.027011296657463,10.236680837936381,5.0200042724609375,-2.919128591153708,-6.610498809814459,-21.697460449388757,8.47646282975984,-14.153979629601622,0.9329820099727044,7.598557713731225,89.73728090560478,41.35704864497965,7.543480819787151,4,0.464996337890625,3.0849990844726562,7.994998931884766,4.8849945068359375,-7.970001220703125,3,-0.009163313085864377,1.3033757950863236,172.5800018310547,1.0665614020508132,175.3699951171875,1.1466274085144847,168.52000427246094,-0.009163313085864377
6992,2019-04-26,172.85000610351562,174.4199981689453,170.00999450683594,173.97999572753906,1117700.0,-0.010079574484186726,3.3880753376300987,-0.5113059688611178,30.486607336774455,33.98177444914858,2.549342146298528,9.589672993967412,11.443867729053125,6.750525791504231,11.246652874786244,4.600006103515625,-4.419713583596064,-7.891993713378895,-23.419389390226513,7.635401963468723,-15.655691551802704,-0.12829587495508576,7.8762669687030495,68.84064838771842,24.93146815684456,7.763697838423812,4,1.3899917602539062,4.844993591308594,9.754993438720703,7.5049896240234375,-1.5800018310546875,4,-0.0062482024467381825,1.927109422614096,174.61000061035156,1.3033757950863236,172.5800018310547,1.0665614020508132,175.3699951171875,-0.0062482024467381825
6993,2019-04-29,172.52000427246094,173.6699981689453,171.22000122070312,172.5800018310547,750300.0,-0.001909180326305937,1.1875068119891008,0.05309567213557491,30.17637020452841,33.065735080103195,1.4202674238255781,9.506885927357303,11.591080784930625,7.020362392919708,12.311205055490445,2.4499969482421875,-6.206309049735921,-7.650495910644537,-23.51839005614022,8.217398234851146,-15.584442983392393,0.28345116210331867,6.842566368042753,52.891423652211344,13.755119601310298,7.933947072747848,4,1.7199935913085938,5.174995422363281,11.132495880126953,10.819992065429688,0.75,0,0.0013910864156714275,3.3880753376300987,172.85000610351562,1.927109422614096,174.61000061035156,1.3033757950863236,172.5800018310547,0.0013910864156714275
6994,2019-04-30,168.97999572753906,174.9199981689453,168.49000549316406,173.92999267578125,1619800.0,-0.020519409096067087,-1.1686398526093142,82.50330620549339,28.187757218828935,31.742406337396556,3.1763765506053403,12.334898786938993,14.827637326174113,10.417376718101565,13.67650261267698,6.42999267578125,-7.578675545846181,-10.337004089355474,-26.701872657147362,6.027864478436413,-18.519438373251432,-2.1545698054595164,9.127968675786832,6.648447204968944,-26.43094692876798,8.182434283895947,4,3.2350006103515625,8.715003967285156,14.78250503540039,15.720001220703125,-1.2299957275390625,1,-0.014380357067231397,1.1875068119891008,172.52000427246094,3.3880753376300987,172.85000610351562,1.927109422614096,174.61000061035156,-0.014380357067231397
6995,2019-05-01,172.60000610351562,175.60000610351562,168.50999450683594,168.75999450683594,1824800.0,0.021422715513695678,-2.2672777197664074,-0.775760396790412,30.630051335002804,31.73227450525382,-1.746629885231954,7.981305111690119,10.978991361379286,6.781269859466761,14.661903526939362,7.0900115966796875,-8.519265914224377,-5.991493988037121,-22.187351363139157,10.204363387064916,-14.089422675588139,2.1064346995138976,4.353720561606707,57.80591079510946,30.057937754954256,8.097928687551018,5,-2.8300094604492188,5.094993591308594,11.162494659423828,12.099990844726562,0.9099884033203125,2,-0.01355742476206101,-1.1686398526093142,168.97999572753906,1.1875068119891008,172.52000427246094,3.3880753376300987,172.85000610351562,-0.01355742476206101
6996,2019-05-02,169.5399932861328,172.49000549316406,167.8000030517578,172.10000610351562,1209800.0,-0.017728926472618922,1.8083749446071333,-0.6666679912103283,32.16575205939469,31.958649980061953,1.9179688687418661,10.114679340310545,13.738503978158377,9.780404017721168,15.736569132194555,4.8000030517578125,-9.22132779449771,-8.13400650024414,-24.190381404715822,7.922368404227541,-16.16219395247998,-0.10581904800829989,6.35183465984224,22.307558379517236,-7.123469504811052,8.02818745223584,5,1.4900054931640625,8.155006408691406,14.402507781982422,15.160003662109375,3.3000030517578125,3,-0.01981833634192076,-2.2672777197664074,172.60000610351562,-1.1686398526093142,168.97999572753906,1.1875068119891008,172.52000427246094,-0.01981833634192076
6997,2019-05-03,173.8699951171875,174.19000244140625,169.4600067138672,170.0500030517578,971800.0,0.02553970745856371,1.121071124324731,-1.4921769295417022,40.245236432645186,33.438327954827884,-1.695156121751097,5.243894922544428,9.30621850641404,5.532241027868849,16.955715562875852,4.7299957275390625,-9.784628106209055,-3.2900047302246094,-19.130207511093403,12.550198050644184,-11.21010612065902,4.6300966602098015,1.730010986328125,77.82038064795053,43.427738394460484,7.9201013904344,5,-2.0399932861328125,3.8250045776367188,10.072505950927734,10.830001831054688,-1.8699951171875,4,-0.04158276833599772,1.8083749446071333,169.5399932861328,-2.2672777197664074,172.60000610351562,-1.1686398526093142,168.97999572753906,-0.04158276833599772
6998,2019-05-06,174.75999450683594,175.14999389648438,169.9499969482422,170.3000030517578,888300.0,0.005118763528167092,-1.01550126269347,1.1675394552361322,41.64684706788656,33.99997320188807,-1.7957730786662012,3.4161835852096374,8.235126191060004,4.705018329733633,18.36215389106406,5.1999969482421875,-8.787745224815751,-1.6935050964355582,-16.561460034099838,13.174449841228721,-9.127482565267712,5.740472372396596,-11.080001831054688,89.23062476891747,50.78079575787703,7.433977468832146,5,-2.92999267578125,2.9350051879882812,9.182506561279297,9.94000244140625,-4.1299896240234375,0,-0.019970189654809567,1.121071124324731,173.8699951171875,1.8083749446071333,169.5399932861328,-2.2672777197664074,172.60000610351562,-0.019970189654809567
6999,2019-05-07,170.27999877929688,174.3800048828125,168.58999633789062,172.3300018310547,1345900.0,-0.025635133144638722,-1.1325967161335466,-0.4596428204865031,40.14582947227812,34.76257973120311,2.1079505902418987,6.774670048656617,12.459861456150179,9.231159094079203,20.05075407027386,6.1699981689453125,-7.8985507131212955,-5.241001129150391,-19.12074417662234,8.638741918321557,-12.180872652886364,1.6988703945855832,-6.370606079101549,31.794804579982433,-10.892751716533937,6.939871523735973,5,1.4200057983398438,7.415000915527344,13.66250228881836,14.419998168945312,-1.3899993896484375,1,0.017559346456417657,-1.01550126269347,174.75999450683594,1.121071124324731,173.8699951171875,1.8083749446071333,169.5399932861328,0.017559346456417657
7000,2019-05-08,169.00999450683594,171.5399932861328,168.39999389648438,170.05999755859375,1121600.0,-0.007458329114196305,-1.7665140790632332,0.5121958481268933,52.79451018262464,36.27544014555153,3.1494973229013112,6.877229423987956,13.371088690196729,10.504944774331136,21.841898508375678,3.1399993896484375,-6.900667791546255,-5.5460052490234375,-18.32167903377001,7.229668535723135,-11.933842141396724,0.841831643349849,-4.875789782714833,16.462489282503856,-30.161701885049677,6.387836892373289,5,2.6900100708007812,8.685005187988281,14.932506561279297,15.69000244140625,1.2100067138671875,2,-0.00745514790715518,-1.1325967161335466,170.27999877929688,-1.01550126269347,174.75999450683594,1.121071124324731,173.8699951171875,-0.00745514790715518
7001,2019-05-09,169.91000366210938,170.5,166.47999572753906,167.39999389648438,820200.0,0.005325183033699332,1.1788626627189573,-2.3904785432985047,52.41645807522776,38.7120902276019,1.6904507364226617,4.601751187937083,12.086671746100393,9.646402218194481,23.42873184119484,4.0200042724609375,-6.733149939984514,-3.6229965209960824,-14.144723525584794,6.8987304835926295,-8.883860023290453,1.6378669812982878,-5.555483154541008,39.5618069085194,-10.040805672064593,5.260863502294359,5,1.1299972534179688,7.784996032714844,14.03249740600586,14.789993286132812,3.8699951171875,3,0.021187633259579286,-1.7665140790632332,169.00999450683594,-1.1325967161335466,170.27999877929688,-1.01550126269347,174.75999450683594,0.021187633259579286
7002,2019-05-10,168.85000610351562,169.36000061035156,164.30999755859375,169.36000061035156,805700.0,-0.006238582400961534,18.804146844986985,-0.20318427195798075,50.44703557557355,40.96438637994025,2.3729161019928426,4.617064102156007,12.776190713413996,10.795773148390026,25.438033240201484,5.600006103515625,-6.165756791597232,-3.8694946289062386,-13.049488503774853,5.310499245962376,-8.459491566340546,0.7205023085280686,6.29998779296875,41.88201179600512,-10.637815869455672,4.589996937434305,5,1.1049957275390625,8.844993591308594,15.797492980957031,15.849990844726562,9.089996337890625,4,0.023630382529739924,1.1788626627189573,169.91000366210938,-1.7665140790632332,169.00999450683594,-1.1325967161335466,170.27999877929688,0.023630382529739924
7003,2019-05-13,164.61000061035156,167.47999572753906,164.07000732421875,165.6999969482422,1118500.0,-0.02511107693158554,-2.142871206367958,2.137270741704814,34.31489216317368,41.64517915153411,6.004307862656333,7.8273348650084245,16.478878486019653,15.163516122963074,27.173918385906344,4.779998779296875,-6.224122387685213,-7.201000213623047,-15.76452500971618,1.362524582470087,-11.482762611669614,-2.91923781557648,10.323193359375011,5.237569485966647,-44.9858235798974,4.2817623980465624,5,5.225006103515625,13.084999084472656,20.137500762939453,20.089996337890625,17.139999389648438,0,0.044893987985221484,18.804146844986985,168.85000610351562,1.1788626627189573,169.91000366210938,-1.7665140790632332,169.00999450683594,0.044893987985221484
7004,2019-05-14,166.72000122070312,167.5800018310547,164.9600067138672,165.60000610351562,938200.0,0.012818179955822684,-1.1833348168304871,-1.0275219083349665,41.28495912764492,42.829057795161006,3.956032868209661,4.717159736413976,13.913344946358222,13.238569435984886,28.586126921347145,2.970001220703125,-5.7194581780299245,-4.302499389648432,-11.524961135464764,2.9199623561679005,-7.913730262556584,-0.6912685167402799,7.778665283203139,35.475219230604246,-13.90672687172605,3.611230872908164,5,2.8899993896484375,10.974998474121094,18.040000915527344,17.67499542236328,15.449996948242188,1,0.02345251699544626,-2.142871206367958,164.61000061035156,18.804146844986985,168.85000610351562,1.1788626627189573,169.91000366210938,0.02345251699544626
7005,2019-05-15,166.8800048828125,168.22000122070312,164.9600067138672,165.41000366210938,663700.0,0.0009597148568729619,-1.7510558846252897,1.3125068119891008,37.82679593285373,43.45806266998979,3.240044698617055,3.7358579401168868,13.362488137715474,13.342591938703379,29.87473355892236,3.2599945068359375,-5.165375019502051,-3.499495697021473,-9.666900313950663,2.667908919907717,-6.583198005486054,-0.4157933885568923,7.201515253906251,43.701411498922624,-0.5520681327437131,3.083702308464591,5,2.7299957275390625,10.814994812011719,17.864994049072266,16.85999298095703,17.089996337890625,2,0.012044549664577353,-1.1833348168304871,166.72000122070312,-2.142871206367958,164.61000061035156,18.804146844986985,168.85000610351562,0.012044549664577353
7006,2019-05-16,170.22999572753906,173.41000366210938,167.6300048828125,167.6300048828125,1688900.0,0.020074249440962255,-3.4461685632625754,1.7686997861695282,46.07077524527763,44.10534476028229,-0.001984987715502484,0.6773481652625435,9.868184558427544,10.236634475031025,28.801287271750255,6.529998779296875,-4.058504775728011,-0.3125045776367301,-6.269216249605137,5.6442070943316764,-3.2908604136209476,2.6658512583474874,3.451063896679699,65.95279249018961,23.784572619270868,2.9783558359842046,5,-0.6199951171875,7.465003967285156,13.65500259399414,13.510002136230469,10.790008544921847,3,-5.871178456662296e-05,-1.7510558846252897,166.8800048828125,-1.1833348168304871,166.72000122070312,-2.142871206367958,164.61000061035156,-5.871178456662296e-05
7007,2019-05-17,168.72999572753906,170.83999633789062,167.97000122070312,168.89999389648438,898200.0,-0.008811608045863006,-2.3964696853415197,-0.06538414136730969,44.50883204739902,44.42334309133923,0.7735808732870169,2.3423326374982594,11.284061079593755,12.051065266939446,27.35341349114177,2.8699951171875,-3.324471368176262,-1.8410041809082145,-7.755021504113728,4.073013142297299,-4.798012842510957,1.116004480694528,4.6800079345703125,49.89282901981029,8.705894645058152,2.9570086616027567,5,0.4950103759765625,8.819999694824219,16.002506256103516,15.010002136230469,11.419998168945341,4,0.02992949196722816,-3.4461685632625754,170.22999572753906,-1.7510558846252897,166.8800048828125,-1.1833348168304871,166.72000122070312,0.02992949196722816
7008,2019-05-20,165.72999572753906,168.25,165.67999267578125,167.77000427246094,644300.0,-0.01777988547361975,-1.4018595630597228,12.000179517099003,45.216371852344295,44.98673668912436,2.635077870456797,5.399426467570095,14.20686428500153,15.42453252286424,25.993709696308247,3.0500030517578125,-2.552569881875428,-4.701503753662109,-10.941841721361584,1.5388342140373652,-7.821672737511847,-1.581334769812372,7.6800079345703125,9.112299310735871,-34.938077128848406,3.1201689838497395,5,3.010009765625,9.345001220703125,19.145008087158203,18.01000213623047,11.930007934570312,0,0.07367409056077268,-2.3964696853415197,168.72999572753906,-3.4461685632625754,170.22999572753906,-1.7510558846252897,166.8800048828125,0.07367409056077268
7009,2019-05-21,169.1199951171875,170.14999389648438,167.3800048828125,167.88999938964844,703300.0,0.02045495370205419,-1.4622291546573531,-0.6029365566143582,44.84290331071199,44.1032248144674,-1.0468609060975496,1.5991754777281528,10.672372621568229,12.27295091369109,25.703746063107037,4.4199981689453125,-2.4376607964044865,-0.9990043640136719,-6.809191693504829,4.811182965477485,-3.9040980287592504,1.9060893007319066,3.9164086914062466,49.23064977184039,6.634387283229771,2.905093664745576,5,-0.3799896240234375,5.120002746582031,15.710006713867188,14.620002746582031,9.460006713867188,1,0.07468073112266138,-1.4018595630597228,165.72999572753906,-2.3964696853415197,168.72999572753906,-3.4461685632625754,170.22999572753906,0.07468073112266138
7010,2019-05-22,172.3699951171875,174.2899932861328,168.47000122070312,168.47000122070312,1230400.0,0.019217124490501503,-1.9846159865409445,3.170737758811051,54.17035244511581,44.29810196667718,-4.213183546535305,-1.7574708309303446,7.246578677421525,9.274225180682606,25.15870314672184,5.8199920654296875,-2.4133974968353016,2.261495971679693,-3.530695840791992,8.053687784151379,-0.6345999345561495,5.157591877915536,-8.29998779296875,77.70037127945203,31.193624348560476,2.8960959062358445,5,-3.1899948120117188,1.8700027465820312,12.990009307861328,11.370002746582031,11.010009765625,2,0.056854460343258584,-1.4622291546573531,169.1199951171875,-1.4018595630597228,165.72999572753906,-2.3964696853415197,168.72999572753906,0.056854460343258584
7011,2019-05-23,173.00999450683594,173.32000732421875,169.5,171.61000061035156,1272800.0,0.0037129396517840974,2.782148900169205,0.35897335576509254,48.57804157716511,44.09043596685402,-4.880435284856304,-2.6598569423726133,6.3349826440019115,8.906941351799958,24.37515039641307,3.82000732421875,-1.9382153574469214,2.9814956665039176,-2.5888622995320816,8.551853632539917,0.19631668348591802,5.766674649521917,-8.73558746337892,85.13358085296801,40.828539985806614,2.7851789830180005,5,-3.8299942016601562,-0.7949981689453125,12.297508239746094,10.730003356933594,8.830001831054688,3,0.0633489801852698,-1.9846159865409445,172.3699951171875,-1.4622291546573531,169.1199951171875,-1.4018595630597228,165.72999572753906,0.0633489801852698
7012,2019-05-24,171.77000427246094,175.94000244140625,171.3699951171875,174.30999755859375,1115700.0,-0.007167159549999358,-1.736521830500112,-1.8142888283378746,45.112797331931326,45.2902032078271,-3.5567105932514664,-1.586254384304283,7.268860739190302,10.346706121998523,23.728555448159938,4.57000732421875,-2.1015233201136994,1.7955055236816406,-3.679813935734529,7.2708249830978104,-0.9421542060264301,4.533165253389711,-7.2952855041503994,59.356781677572876,19.87800319051734,2.737659729708083,5,-1.3199996948242188,-1.9600067138671875,7.409996032714844,8.499992370605469,7.7599945068359375,4,0.05385107859302174,2.782148900169205,173.00999450683594,-1.9846159865409445,172.3699951171875,-1.4622291546573531,169.1199951171875,0.05385107859302174
7013,2019-05-28,172.75999450683594,173.7899932861328,171.05999755859375,172.24000549316406,1542100.0,0.005763463991097506,1.116286772098745,-0.20472062525156043,54.57563941949015,46.766945462476556,-3.653222726639541,-2.6955452979890993,5.914119823417423,9.59030184929071,23.019367532450445,2.7299957275390625,-2.2951118246019746,2.773496246337885,-2.72630936934803,8.2733018620238,0.023593438494913244,5.523399054180857,-7.826664391601582,62.850364000655986,21.474309523165317,2.74990280784296,5,-2.3099899291992188,-2.7549896240234375,4.935005187988281,6.025001525878906,10.500000000000028,1,0.04277610340718119,-1.736521830500112,171.77000427246094,2.782148900169205,173.00999450683594,-1.9846159865409445,172.3699951171875,0.04277610340718119
7014,2019-05-29,166.5500030517578,171.8699951171875,166.3000030517578,171.14999389648438,1788400.0,-0.035945772473571114,-1.1843145350698465,-8.846323141029403,46.16105939121009,47.69297473562727,2.8274557307773307,3.5026454355145233,11.699344736472995,16.005728479000055,21.86236011560705,6.459991455078125,-2.481660861478531,-3.3149955749511832,-9.012244261811844,2.3822531119094776,-6.163619918381528,-0.4663712315208386,-1.1764060434765895,2.593361160047929,-40.20183768618686,2.8486243434303335,5,4.2599945068359375,3.4550018310546875,11.144996643066406,12.234992980957031,11.789993286132812,2,0.0667066971286634,1.116286772098745,172.75999450683594,-1.736521830500112,171.77000427246094,2.782148900169205,173.00999450683594,0.0667066971286634
7015,2019-05-30,170.25999450683594,170.5,167.25999450683594,167.25999450683594,902900.0,0.02227554120143238,-1.160003662109375,-0.6521752110526927,50.50213951671836,48.18534854356513,-0.39410816211676547,-0.4128072388266446,7.783340346321069,12.381605892812274,20.819208578185705,3.9499969482421875,-1.5472145811151279,0.5119964599609261,-5.043096518240418,6.06708943816227,-2.265550029139746,3.289542949061598,-4.463741281229716,41.07875213488517,-2.0376489379881804,2.7775464891006725,5,0.5500030517578125,-0.2549896240234375,7.435005187988281,8.525001525878906,6.4900054931640625,3,0.048866484157467305,-1.1843145350698465,166.5500030517578,1.116286772098745,172.75999450683594,-1.736521830500112,171.77000427246094,0.048866484157467305
7016,2019-05-31,166.17999267578125,169.99000549316406,166.10000610351562,168.49000549316406,982500.0,-0.023963361697928898,-2.1498149784089997,-0.7700042724609375,46.47476112538812,48.403785107786135,3.40953408153635,3.586444008990725,11.663055184320683,16.47432667420651,19.70511632133577,4.1599884033203125,-1.123672474595196,-3.400005340576172,-9.180251950244752,2.3802412690924086,-6.290128645410448,-0.5098820357418958,9.760009765625,0.8128719718890821,-40.70570583003074,2.890123304834289,5,4.6300048828125,3.82501220703125,11.4425048828125,12.605003356933594,12.280014038085938,4,0.10350230451982645,-1.160003662109375,170.25999450683594,-1.1843145350698465,166.5500030517578,1.116286772098745,172.75999450683594,0.10350230451982645
7017,2019-06-03,166.63999938964844,168.85000610351562,165.8000030517578,166.8699951171875,1080600.0,0.002768123324958127,-2.193739864028185,0.09956469756719445,52.97741392584105,49.26612311595244,2.9300054089813443,2.695196003228858,10.92080341621795,15.992479883037959,19.010613857563342,3.0500030517578125,-0.5547282458898621,-2.5784988403320312,-8.12882963208034,2.971831951416277,-5.3536642362061855,0.19666655554212298,9.103203124999993,10.513108442570354,-34.124389555004655,2.775165395874152,6,4.230003356933594,3.3650054931640625,9.744998931884766,12.144996643066406,12.1199951171875,0,0.09121457635570773,-2.1498149784089997,166.17999267578125,-1.160003662109375,170.25999450683594,-1.1843145350698465,166.5500030517578,0.09121457635570773
7018,2019-06-04,171.27000427246094,172.97000122070312,167.0800018310547,168.16000366210938,1456800.0,0.027784474914611224,-1.2352920738327904,-13.521992967557885,56.214158383942454,50.52959590186694,-0.929224525209662,-2.329089775636646,6.089740278207529,11.301711459673953,18.307175193552332,6.3300018310546875,-0.4221177480930294,2.2260055541992188,-2.7838964509106745,7.235907559309112,-0.2789454483557279,4.730956556754165,4.0754702636718605,76.29013413692053,29.234007463335473,2.504951002554945,6,-0.40000152587890625,-1.2649993896484375,4.6974945068359375,7.514991760253906,4.739990234375,1,0.04822791090549461,-2.193739864028185,166.63999938964844,-2.1498149784089997,166.17999267578125,-1.160003662109375,170.25999450683594,0.04822791090549461
7019,2019-06-05,173.27000427246094,174.0,170.38999938964844,171.89999389648438,1254500.0,0.011677468033563843,1.5512355297707947,0.44051771932665085,58.30949930888934,50.98950110895289,-2.5464217575310784,-4.314823962583546,3.8329845990047886,9.192403541573697,17.418175087841657,3.6100006103515625,-0.03910539424424542,4.07650527954101,-1.256712000263093,9.409722559345113,1.4098966396389585,6.743113919443061,1.6936514042968724,91.09760976562865,41.815355363107145,2.6666086399020497,6,-2.4000015258789062,-3.2649993896484375,2.6974945068359375,5.514991760253906,2.519989013671875,2,0.05765562410136571,-1.2352920738327904,171.27000427246094,-2.193739864028185,166.63999938964844,-2.1498149784089997,166.17999267578125,0.05765562410136571
7020,2019-06-06,167.75,173.99000549316406,167.4199981689453,173.22000122070312,1261100.0,-0.03185781806631072,-1.143556962781528,-3.9926713816339032,46.94732033818782,50.80830986017764,2.513655544189845,1.1657113504505503,8.831434791281595,14.53588152006185,16.39573406038199,6.57000732421875,0.43948414923326595,-1.3804992675781307,-6.75247072315716,3.9914721880008983,-4.066484995367631,1.3054864602113696,6.847109571757812,23.780459438588004,-22.4267398418173,2.685985727789513,6,3.1200027465820312,2.2550048828125,7.204998016357422,11.034996032714844,8.6199951171875,3,0.06312963539726146,1.5512355297707947,173.27000427246094,-1.2352920738327904,171.27000427246094,-2.193739864028185,166.63999938964844,0.06312963539726146
7021,2019-06-07,173.50999450683594,173.97999572753906,169.25999450683594,169.42999267578125,1109600.0,0.03433677798411883,-1.1357480434564968,-0.745886822769344,55.32531362473286,51.94303389271114,-3.540250404947102,-4.543710810043734,2.7379175076066815,8.698923058582636,14.993521034608603,6.2299957275390625,0.8555570909339849,4.19949569702149,-1.512914099817806,9.911905493860786,1.3432907986018279,7.055700595441152,0.7352308041218691,94.02432103015472,46.28879460360699,2.856204898419653,6,-3.6099929809570312,-3.5049896240234375,0.222503662109375,5.275001525878906,2.6500091552734375,4,0.018673307565786335,-1.143556962781528,167.75,1.5512355297707947,173.27000427246094,-1.2352920738327904,171.27000427246094,0.018673307565786335
7022,2019-06-10,172.83999633789062,174.1199951171875,171.50999450683594,173.2899932861328,1025100.0,-0.003861438477072321,1.4739335121961803,-0.11029332016889377,58.354882725999666,52.36294981565664,-3.02010907655648,-3.7518239827337254,3.1693401721784085,9.243051086408457,13.158311714565665,2.6100006103515625,0.6300835804258327,3.329998016357422,-2.589630709162293,9.249626741877137,0.37018365359756444,6.289812379117279,-7.0399932861328125,81.81818181818183,27.990975788058748,2.9598143627598645,6,-2.8799972534179688,-2.834991455078125,1.5225028991699219,5.944999694824219,4.3000030517578125,0,0.032515682105140886,-1.1357480434564968,173.50999450683594,-1.143556962781528,167.75,1.5512355297707947,173.27000427246094,0.032515682105140886
7023,2019-06-11,172.0,174.8800048828125,171.75,174.0800018310547,1442300.0,-0.004859965029439639,-1.4263586522595413,4.622257637923434,53.6000088501044,53.18949975553379,-2.5694614350180984,-2.455705882233815,3.7067572848496013,9.95947745625216,11.116724719414513,3.1300048828125,0.5476046504466012,2.1205017089843636,-3.421852843259984,7.662856261228711,-0.6506755671378244,4.891678985106552,-6.033597106933598,61.39407116807357,6.696870707674158,2.7711772761221742,6,-1.6599960327148438,-1.9949951171875,2.762500762939453,6.784996032714844,6.089996337890625,1,0.03930229364439497,1.4739335121961803,172.83999633789062,-1.1357480434564968,173.50999450683594,-1.143556962781528,167.75,0.03930229364439497
7024,2019-06-12,170.6300048828125,173.47000122070312,169.25999450683594,172.60000610351562,1444600.0,-0.007965087890625,1.2695506255706637,0.9471151377324579,47.71774416286731,52.88012249399478,-0.6256486001236681,-0.8197951035142523,4.684315354632304,11.126905038307143,9.212479725078271,4.2100067138671875,0.6446306190484847,0.5550064086914119,-4.7904388416985455,5.900451659081369,-2.117716216503567,3.2277290338863907,-4.30705791015626,43.029541889020024,-8.396131850596703,2.672722625194974,6,-0.29000091552734375,-0.625,4.132495880126953,8.154991149902344,3.5,2,0.031530149856810796,-1.4263586522595413,172.0,1.4739335121961803,172.83999633789062,-1.1357480434564968,173.50999450683594,0.031530149856810796
7025,2019-06-13,168.88999938964844,171.9499969482422,167.83999633789062,171.1699981689453,951600.0,-0.010197535271472824,1.1406273593527725,1.1573590692918996,44.74758006785148,52.68821348760182,1.0053048397971338,1.1367993278379913,5.969401465086264,12.585425878942829,7.534414593214025,4.1100006103515625,0.26498263040897996,-1.2854988098144418,-6.450557800238784,3.8795601806099,-3.8680283050265984,1.297030685397715,-2.2247701005859426,14.914797973011048,-30.914959752411463,2.5825294952121642,6,1.4500045776367188,1.1150054931640625,5.807502746582031,9.894996643066406,5.19000244140625,3,0.04085495838368325,1.2695506255706637,170.6300048828125,-1.4263586522595413,172.0,1.4739335121961803,172.83999633789062,0.04085495838368325
7026,2019-06-14,170.22000122070312,170.99000549316406,167.94000244140625,168.89999389648438,806100.0,0.007874959061289433,1.1328574324829006,-0.5789508907657507,48.02848670862221,52.13833268568862,0.3449163561256512,-0.20447310020574605,4.165409997501854,10.991908538596704,7.306990616593345,3.0500030517578125,0.6896204736537186,0.04500274658204262,-5.120035976928989,5.210041470093074,-2.537516615173473,2.6275221083375584,-3.2261809078906367,33.806846506305085,-9.885862452042701,2.582519361755512,6,0.7600021362304688,-0.214996337890625,4.477500915527344,8.564994812011719,5.0200042724609375,4,0.03612967837140624,1.1406273593527725,168.88999938964844,1.2695506255706637,170.6300048828125,-1.4263586522595413,172.0,0.03612967837140624
7027,2019-06-17,173.77999877929688,174.13999938964844,171.1699981689453,171.1699981689453,955600.0,0.02091409665764221,-1.2758624721571012,1.9772622185231423,51.21777044552542,51.583178470308944,-2.342053925470907,-3.548681500163184,0.28358764752613297,7.250130432459542,6.758444437383311,3.9199981689453125,0.773862219160435,3.3525001525878793,-2.0052603093284063,8.710260614504165,0.6736199216297507,6.031380383546008,-6.470731083684399,84.37493226753134,41.324892525705465,2.678880230958138,6,-2.6299972534179688,-3.774993896484375,0.5875015258789062,5.004997253417969,-0.44000244140625,0,0.013695505233805028,1.1328574324829006,170.22000122070312,1.1406273593527725,168.88999938964844,1.2695506255706637,170.6300048828125,0.013695505233805028
7028,2019-06-18,177.94000244140625,178.89999389648438,174.8000030517578,175.97000122070312,1521400.0,0.02393833405070178,1.107973044003546,0.754789563224573,64.29826621394714,52.24859701531537,-6.09765250023861,-7.111658797163443,-4.309344453092052,2.9835421924270236,6.020361466497202,5.1199951171875,1.4947771861662886,6.902003479003895,1.0392117347193448,12.764795223288445,3.97060760686162,9.83339935114617,-10.327905258305776,91.32014767641427,41.37002036759142,2.9313958721422684,6,-4.780006408691406,-6.4550018310546875,-4.115001678466797,0.8449935913085938,-8.3800048828125,1,-0.004495914582339333,-1.2758624721571012,173.77999877929688,1.1328574324829006,170.22000122070312,1.1406273593527725,168.88999938964844,-0.004495914582339333
7029,2019-06-19,181.75,182.13999938964844,177.0,178.52000427246094,1535400.0,0.021411697798803475,1.5635942298106158,1.6395907239012903,64.38768245675244,54.18641502848921,-9.586372507275314,-10.463396812715729,-8.51821329265249,-0.9585911068729729,5.986716373893924,5.1399993896484375,2.061392008583681,10.08050079345702,2.592110765697498,17.56889082121654,6.336305779577259,13.82469580733678,-13.460629014096497,97.27273212294527,44.29194318364959,3.7441950138797626,6,-6.760002136230469,-8.199996948242188,-7.984996795654297,-2.9650039672851562,-14.919998168945312,2,-0.020137571731000725,1.107973044003546,177.94000244140625,-1.2758624721571012,173.77999877929688,1.1328574324829006,170.22000122070312,-0.020137571731000725
7030,2019-06-20,182.1699981689453,186.3300018310547,181.2100067138672,183.5200042724609,1217700.0,0.002310856500386871,-2.131506005543579,-0.4179590988326687,72.04301572870911,56.04393748448656,-8.656062213787663,-10.658000251698866,-9.320438835227435,-1.4871104776266293,7.041193698293756,5.1199951171875,2.194358035799894,10.010498809814464,1.1688663017649787,18.85213131786395,5.589682555789722,14.431315063839207,-12.772576910742202,77.37898966733515,17.06403894266448,4.420816254024736,6,-5.084999084472656,-6.524993896484375,-8.517498016357422,-3.3850021362304688,-15.94000244140625,3,-0.044134563138527816,1.5635942298106158,181.75,1.107973044003546,177.94000244140625,-1.2758624721571012,173.77999877929688,-0.044134563138527816
7031,2019-06-21,183.97000122070312,184.4499969482422,180.75999450683597,183.33999633789062,1844600.0,0.009880897347808615,3.6415231953321077,-0.4666681737007581,73.03908741001838,57.675515782710875,-9.852357687602137,-12.221404699437329,-11.556043807083398,-3.3589658420555963,8.109102227873793,3.6900024414062216,2.136435291362119,11.262501525878918,0.9608692019506861,21.56413384980715,6.111685363914802,16.413317687843033,-12.879321905214852,84.43271741252872,17.082118412411987,5.15081616196412,6,-6.885002136230469,-7.965003967285156,-10.317501068115234,-5.185005187988281,-14.430007934570312,4,-0.05375876134165869,-2.131506005543579,182.1699981689453,1.5635942298106158,181.75,1.107973044003546,177.94000244140625,-0.05375876134165869
7032,2019-06-24,181.0200042724609,184.97999572753903,180.5500030517578,184.55999755859372,764000.0,-0.01603520643946288,1.0228324978139338,-5.6189934121294325,63.56805174994092,58.783076104914926,-6.280459420767471,-9.004557712799624,-8.91566008340763,-0.5094027141023219,8.677516022061194,4.429992675781222,3.0285221433069864,7.850004577636696,-3.0854803488134905,18.785489504086883,2.3822621144115885,13.317747040861803,-8.405392705416006,53.94624353188705,-11.766556110645567,5.467742463225094,6,-3.935005187988253,-5.01500701904294,-7.3675041198730185,-3.3250045776366903,-14.400009155273409,0,-0.031930165964404233,3.6415231953321077,183.97000122070312,-2.131506005543579,182.1699981689453,1.5635942298106158,181.75,-0.031930165964404233
7033,2019-06-25,180.1499938964844,183.1000061035156,179.49000549316406,181.63999938964844,960100.0,-0.004806155979683924,-1.5694116369362563,0.42090630482289915,59.88504169639138,60.13499805308427,-4.618477829912592,-7.960667836077107,-8.296319465250207,0.19246194589771903,9.247491380020396,3.610000610351534,3.0782178074526882,6.610494232177757,-4.757508466912839,17.978496931268353,0.9264928826324592,12.294495581723055,-6.163843303038533,33.76198583369753,-27.552594309013962,5.6840013495452935,6,-3.064994812011747,-4.144996643066435,-6.76249313354495,-2.4549942016601847,-0.8600006103515909,1,-0.03780181953548589,1.0228324978139338,181.0200042724609,3.6415231953321077,183.97000122070312,-2.131506005543579,182.1699981689453,-0.03780181953548589
7034,2019-06-26,177.66000366210938,181.02999877929688,177.1300048828125,180.11000061035156,768700.0,-0.013821761414023692,-1.2222222222222223,1.6442871918811566,65.59648581849478,62.45154313648909,-1.1470359203509872,-4.8440234961762485,-6.0817523794762565,2.4883802735706695,9.692159339242611,3.899993896484375,2.995016927066672,3.5650039672851506,-7.445072184389886,14.575080118960187,-1.9400341085523678,9.070042043122669,-2.439467944902617,5.760858207655603,-57.81054153172922,5.505038075837512,6,-0.5250015258789062,-1.595001220703125,-5.75250244140625,0.03499603271484375,0.7299957275390625,2,-0.04559273858240476,-1.5694116369362563,180.1499938964844,1.0228324978139338,181.0200042724609,3.6415231953321077,183.97000122070312,-0.04559273858240476
7035,2019-06-27,178.5800018310547,179.24000549316406,176.67999267578125,178.0,731500.0,0.005178420297092146,1.694737349320184,-0.23673573612849785,59.41330988325578,63.71652348922615,-0.6123528740593542,-5.384831434579326,-7.183507583580877,1.4342135289824682,10.118075668950999,2.5600128173828125,3.29014454095298,4.069001770019526,-6.959671799967651,15.097675340006703,-1.445335014974063,9.583338555013114,-2.2485195024631253,22.891668152712924,-35.3063299550846,5.514336784993587,6,0.1699981689453125,-2.5149993896484375,-7.090000152587891,-0.8850021362304688,-3.0200042724609375,3,-0.06579684107695372,-1.2222222222222223,177.66000366210938,-1.5694116369362563,180.1499938964844,1.0228324978139338,181.0200042724609,-0.06579684107695372
7036,2019-06-28,183.3800048828125,184.9900054931641,178.75,179.74000549316406,1604900.0,0.0268787266353534,-1.2206384243836186,6.27584120386204,66.96717542401359,65.46645737572483,-3.7429022950918807,-9.30737717208109,-11.701560261824483,-3.458080094379966,10.675283219800919,6.410003662109403,4.15756798308206,8.009004211425776,-2.9666802522352214,18.984688675086772,2.5211619795952913,13.49684644325626,-6.70001220703125,80.62577464400776,24.36567990237411,5.487842231830493,6,-2.81500244140625,-7.31500244140625,-11.670005798339844,-5.685005187988281,-6.44000244140625,4,-0.09352169646975972,1.694737349320184,178.5800018310547,-1.2222222222222223,177.66000366210938,-1.5694116369362563,180.1499938964844,-0.09352169646975972
7037,2019-07-01,181.83999633789062,185.13999938964844,180.80999755859372,185.07000732421875,1111500.0,-0.008397908735502613,1.5697377476727086,-0.8873658043772611,65.49117335055232,65.5990026131254,-1.0497401346564743,-6.925299652300083,-9.930046376122164,-1.9463261711850635,11.20478284323422,4.330001831054716,5.371714951607402,5.708995819091797,-4.816935679210076,16.23492731739367,0.4460300699408606,10.971961568242733,-5.160003662109375,60.99290268471507,5.159887417461107,5.262965749150935,7,-0.33499908447265625,-5.774993896484375,-11.142498016357422,-4.144996643066406,-6.19000244140625,0,-0.06764190111894997,-1.2206384243836186,183.3800048828125,1.694737349320184,178.5800018310547,-1.2222222222222223,177.66000366210938,-0.06764190111894997
7038,2019-07-02,179.52999877929688,181.5399932861328,178.8800048828125,181.5399932861328,819600.0,-0.012703462412644195,1.6467618635511323,0.6222872043914929,63.60854827841727,65.51243214886594,1.686914081528755,-4.1790155921191285,-7.42221838284965,0.3569849019473281,12.21814317613324,2.959991455078125,6.383586220660277,2.9859985351562557,-7.383896051561578,13.35589312187409,-2.198948758202647,8.170945828515158,-1.8850051879882699,33.687988673153754,-22.782889587294022,5.184947293358915,7,1.9749984741210938,-3.464996337890625,-9.39999771118164,-1.8349990844726562,3.410003662109375,1,-0.07191000807603265,1.5697377476727086,181.83999633789062,-1.2206384243836186,183.3800048828125,1.694737349320184,178.5800018310547,-0.07191000807603265
7039,2019-07-03,183.25999450683597,183.4499969482422,178.5399932861328,180.25,571600.0,0.020776448242082024,1.8967578443243145,-1.4975137974750952,70.71201225981378,65.36454287454424,-2.018645886746725,-7.50710542118523,-11.127791428842016,-3.376597401374596,13.169000084869722,4.910003662109375,7.153006682821342,6.2164947509765796,-4.447615489827655,16.880604991780814,0.8844396305744624,11.548549871378697,-4.746500091552747,77.77773769693506,15.387273641020002,5.332055120402117,7,-2.349998474121122,-7.194992065429716,-13.032489776611357,-5.564994812011747,-0.27999877929693184,2,-0.021663218049234767,1.6467618635511323,179.52999877929688,1.5697377476727086,181.83999633789062,-1.2206384243836186,183.3800048828125,-0.021663218049234767
7040,2019-07-05,178.33999633789062,183.2400054931641,177.41000366210938,179.4499969482422,878900.0,-0.026847093290520707,-2.9259457154453776,-0.36877163989191747,60.60605456651563,63.98309478082171,2.571336262833853,-1.8477895588334263,-6.150094260716543,1.5081344335881681,14.212372903005827,5.849990844726591,6.894670739474833,0.7669967651367244,-8.965096522822876,10.499090053096324,-4.099049878843061,5.63304340911651,7.9900054931640625,12.030959764544713,-51.74548233166661,4.866046643979793,7,2.5699996948242188,-2.274993896484375,-7.9324951171875,-0.6449966430664062,1.5,4,0.0002803804686810629,1.8967578443243145,183.25999450683597,1.6467618635511323,179.52999877929688,1.5697377476727086,181.83999633789062,0.0002803804686810629
7041,2019-07-08,176.75,177.75999450683594,174.17999267578125,177.75999450683594,818900.0,-0.008915534207358355,6.089151093048904,0.9099044607876831,54.089784385017374,62.92995396249687,3.3854923397569507,-0.0027557416590582307,-4.585128132115329,3.013662194957476,15.016090408009974,4.160003662109375,6.289018494725326,-0.984999847412098,-10.538552234243127,8.568552539418931,-5.761776040827613,3.7917763460034166,9.401601867675794,23.448957571960598,-36.16366069219455,4.776776193415517,7,2.9099960327148438,-0.68499755859375,-6.342498779296875,0.9449996948242188,7.160003662109375,0,-0.0067326870800918925,-2.9259457154453776,178.33999633789062,1.8967578443243145,183.25999450683597,1.6467618635511323,179.52999877929688,-0.0067326870800918925
7042,2019-07-09,178.4600067138672,178.6300048828125,174.77999877929688,175.6199951171875,714700.0,0.00967471973899392,1.4213814447829947,-2.811907963318276,50.76787398565782,61.91693532797092,1.423899682269166,-1.3387772976114434,-6.244072132502197,1.2084736163909895,15.959654611530343,3.850006103515625,5.368902919188059,0.4440063476562557,-8.829834337495868,9.717847032808379,-4.192913994919792,5.080926690232303,7.212730786132823,46.17057244300178,-9.041661114871019,4.6369203425760555,7,1.1999893188476562,-2.3950042724609375,-8.052505493164062,-0.7650070190429688,1.0699920654296875,1,-0.00851733842472635,6.089151093048904,176.75,-2.9259457154453776,178.33999633789062,1.8967578443243145,183.25999450683597,-0.00851733842472635
7043,2019-07-10,178.75999450683594,179.75,175.52999877929688,179.0,766600.0,0.001680980509261909,3.850560802574693,-0.08450863138892023,45.07412455499376,59.63667296535969,1.01247817024813,-1.166145279455293,-6.47781995209823,0.8065774886243275,17.2314168248056,4.220001220703125,4.1735394427122685,0.4059944152832031,-8.426910162641406,9.238898993207812,-4.010457873679087,4.822446704245493,6.453033200195335,49.4066852230136,-0.4651359315618109,4.4164522889623035,7,0.9000015258789062,-2.05499267578125,-8.322490692138672,-1.0649948120117188,2.3600006103515625,2,-0.01739763205370115,1.4213814447829947,178.4600067138672,6.089151093048904,176.75,-2.9259457154453776,178.33999633789062,-0.01739763205370115
7044,2019-07-11,176.00999450683594,178.86000061035156,172.74000549316406,178.80999755859375,1258100.0,-0.015383755227710294,3.220672963089632,11.666412359336258,40.57526768254989,57.543557165281264,3.9155750420080153,2.1160678524841217,-3.5780469780722512,3.4001205474869494,17.706201362419733,6.1199951171875,3.542038948619961,-2.6130050659179744,-10.756236176500892,5.530226044664943,-6.684620621209433,1.4586104893734841,8.761711798945328,31.14275251116063,-14.619651708779443,4.071615555291464,7,2.9300079345703125,0.8650054931640625,-5.572490692138672,1.6850051879882812,8.930007934570312,3,0.0393728092202239,3.850560802574693,178.75999450683594,1.4213814447829947,178.4600067138672,6.089151093048904,176.75,0.0393728092202239
7045,2019-07-12,175.7899932861328,176.27000427246094,173.9499969482422,176.05999755859375,1004000.0,-0.0012499359557367473,5.724486411180646,0.09642999220712693,36.84885797007022,54.197077448176444,4.132802121920776,3.0351159061651742,-3.324442831351803,3.480117506074606,17.87899940529401,2.32000732421875,3.11147240374612,-3.178005981445324,-10.074185665861933,3.718173702971285,-6.626095823653628,0.2700838607629805,8.259810970891408,43.509132425061004,2.529278837852722,3.4480898422083106,7,3.1500091552734375,1.0850067138671875,-5.352489471435547,1.9050064086914062,11.300003051757812,4,0.0409010905967957,3.220672963089632,176.00999450683594,3.850560802574693,178.75999450683594,1.4213814447829947,178.4600067138672,0.0409010905967957
7046,2019-07-15,176.3699951171875,178.0800018310547,174.6999969482422,176.16000366210938,1055300.0,0.003299401861348361,-1.1597441597441598,-0.777733823113874,41.90739671635915,51.576657822154985,2.742234404106938,3.098333023550822,-3.7647607931277207,2.7464150068074673,18.19835877124217,3.3800048828125,2.672624779540797,-2.905503845214838,-8.603669425004796,2.7926617345751197,-5.754586635109803,-0.0564210553198734,7.001221214005113,51.78305946578959,11.929344347153311,2.849082789894975,7,1.725006103515625,0.7150039672851562,-5.932491302490234,1.3250045776367188,7.350006103515625,0,0.019674555291547824,5.724486411180646,175.7899932861328,3.220672963089632,176.00999450683594,3.850560802574693,178.75999450683594,0.019674555291547824
7047,2019-07-16,176.16000366210938,177.92999267578125,175.5800018310547,176.47000122070312,620000.0,-0.0011906302709743244,-2.1972638003695324,-1.476238918761808,42.892779602455725,49.27490574704815,2.30408748831357,3.6846864683516856,-3.5542358664223173,2.876247255467433,19.41983613554566,2.3499908447265625,2.4476558475694787,-3.2344955444335994,-8.534957285419495,2.0659661965522957,-5.884726414926547,-0.5842646739406518,6.573340018801531,48.78745861512776,7.8259681365765275,2.6502308704929534,7,1.93499755859375,0.9249954223632812,-6.207500457763672,1.5349960327148438,10.239990234375028,1,0.04399409536153964,-1.1597441597441598,176.3699951171875,5.724486411180646,175.7899932861328,3.220672963089632,176.00999450683594,0.04399409536153964
7048,2019-07-17,177.13999938964844,179.24000549316406,176.3300018310547,176.92999267578125,773100.0,0.0055631000633877825,-3.1276987176018616,-0.6774463477062413,49.021075641935276,46.86480167839498,1.060992414979637,2.784443363274221,-4.55099121743109,1.7778659039394995,19.899656968289836,3.0800018310546875,1.5069282792530316,-2.2144996643066293,-7.572935375000895,3.143936046387637,-4.893717519653762,0.4647181910405038,4.993743999997662,67.6922137920673,21.357795562223536,2.6792178553471278,7,0.850006103515625,-0.05500030517578125,-7.157497406005859,0.5550003051757812,7.07000732421875,2,0.013492149700143452,-2.1972638003695324,176.16000366210938,-1.1597441597441598,176.3699951171875,5.724486411180646,175.7899932861328,0.013492149700143452
7049,2019-07-18,178.08999633789062,178.5800018310547,176.3800048828125,176.9199981689453,853500.0,0.005362972516176345,1.0465000745193502,5.571241735086827,49.07858999277517,45.583972281312704,-0.781695421088358,1.6297470998532617,-5.362628539945604,0.7047042516623492,19.776719799537005,2.1999969482421875,0.6833107840089383,-1.0815025329589787,-6.344615860296841,4.181610794378884,-3.71305919662791,1.5500541307099525,3.4801227779665567,78.26073161304465,27.76461564601712,2.6315566636689365,7,-1.8449935913085938,-1.0049972534179688,-7.917491912841797,-0.39499664306640625,2.089996337890625,3,0.01701386288732376,-3.1276987176018616,177.13999938964844,-2.1972638003695324,176.16000366210938,-1.1597441597441598,176.3699951171875,0.01701386288732376
7050,2019-07-19,174.1300048828125,179.14999389648438,174.0500030517578,179.14999389648438,1121600.0,-0.022235900592444402,1.0318733092191252,-4.29059561537358,32.03881366478035,43.13386442350859,2.8142555842514696,5.224375204352839,-1.2664979325396644,4.47589859646024,18.708098543029898,5.0999908447265625,-0.057353313060048094,-4.639494323730474,-10.160179025670061,0.8811903782091122,-7.3998366747002535,-1.8791519727606953,6.910307415683093,1.5414603742076605,-43.27862678657448,2.7603423509697897,7,2.1149978637695312,2.9549942016601562,-3.957500457763672,3.5649948120117188,6.5099945068359375,4,0.06208003936983042,1.0465000745193502,178.08999633789062,-3.1276987176018616,177.13999938964844,-2.1972638003695324,176.16000366210938,0.06208003936983042
7051,2019-07-22,174.0800018310547,174.57000732421875,172.41000366210938,173.33999633789062,1121000.0,-0.00028715930830802705,1.5116081012748064,-0.14741177543390377,34.00658279980959,41.27149873619212,2.733105118885362,4.738394249667522,-1.107144298013452,4.320686314461625,17.550363953844148,2.160003662109375,-1.4944418415007874,-4.194997406005854,-9.522697967286064,1.1327031552743563,-6.858847686645959,-1.5311471253657487,6.462292059121012,24.450918319701707,-17.566495013571007,2.6638502806400997,7,2.0,3.0550003051757812,-3.9074974060058594,3.6149978637695312,4.1699981689453125,0,0.07473572133496531,1.0318733092191252,174.1300048828125,1.0465000745193502,178.08999633789062,-3.1276987176018616,177.13999938964844,0.07473572133496531
7052,2019-07-23,175.24000549316406,176.36000061035156,173.39999389648438,174.42999267578125,828400.0,0.00666362390801889,-1.0627149913073066,1.09460378992515,40.718306278824876,40.78751892772891,1.193856997359518,3.291944860279159,-2.107891343659304,2.9770544353649484,16.399172786610425,2.9600067138671875,-2.222867646539811,-2.7459938049316293,-8.073807282035517,2.5818196721722586,-5.409900543483559,-0.08208706637969954,4.651705178766321,41.4348619671992,-1.568579172420371,2.663906738551939,7,0.5849990844726562,3.5099945068359375,-4.747501373291016,2.4549942016601562,3.0999908447265625,1,0.04839075246359692,1.5116081012748064,174.0800018310547,1.0318733092191252,174.1300048828125,1.0465000745193502,178.08999633789062,0.04839075246359692
7053,2019-07-24,173.33999633789062,175.0,172.30999755859375,175.0,1135700.0,-0.010842325357879323,2.240959647026381,-2.049354808326269,26.69171557537794,39.244902026932024,2.507921805286202,4.907201947463989,0.069268644677976,4.626074647560074,15.391276035541063,2.9300079345703125,-2.5927567777348486,-4.305503082275379,-9.914053897430193,1.3030477328794348,-7.109778489852772,-1.5012276746979865,5.953177773254083,15.058469747872916,-22.57358517049725,2.8042754075774057,7,2.4350051879882812,5.980003356933594,-2.762493133544922,4.355003356933594,5.6399993896484375,2,0.0753432435358774,-1.0627149913073066,175.24000549316406,1.5116081012748064,174.0800018310547,1.0318733092191252,174.1300048828125,0.0753432435358774
7054,2019-07-25,169.55999755859375,172.50999450683594,169.02000427246094,172.22000122070312,1784000.0,-0.021806847001014984,1.1543214527918018,1.6024083095872783,28.20256778195825,38.284203117141814,5.896892457261885,8.484246118845249,4.020186557566831,8.164406406925139,15.094169819113528,4.3199920654296875,-3.0671139799829916,-7.680501556396479,-14.353461535705463,-1.007541577087494,-11.016981546050971,-4.344021566741986,9.034858897295862,5.330640071458805,-34.07166950467895,3.3364799896544977,7,4.57000732421875,8.115005493164062,2.762500762939453,8.135002136230469,10.460006713867188,3,0.08640014960020825,2.240959647026381,173.33999633789062,-1.0627149913073066,175.24000549316406,1.5116081012748064,174.0800018310547,0.08640014960020825
7055,2019-07-26,166.8300018310547,171.1300048828125,165.85000610351562,170.17999267578125,1640900.0,-0.01610047043434093,1.0114222603287168,1.2593933205603296,26.691715575377984,36.593571879255016,8.071005961189343,10.84484756208974,6.887744426669457,10.67017312844905,15.146072137479964,5.279998779296875,-3.467202815613774,-9.822997283935536,-17.917061865348813,-1.7289327025222576,-13.87002957464216,-5.775964993228911,10.615872362823495,9.324417124116014,-30.770036319666968,4.047032290706639,7,5.715003967285156,9.260002136230469,7.439998626708984,10.864997863769531,11.8699951171875,4,0.08002152309658195,1.1543214527918018,169.55999755859375,2.240959647026381,173.33999633789062,-1.0627149913073066,175.24000549316406,0.08002152309658195
7056,2019-07-29,166.22999572753906,167.50999450683594,165.27000427246094,167.2100067138672,1366600.0,-0.0035965119998214723,1.8354547737237557,0.29254139242524313,19.682644152936007,34.0146679404195,7.913588965300448,10.639640355119127,7.513180041231237,11.147005066507774,14.204878523546316,2.239990234375,-3.524526806557674,-9.565502929687511,-18.269660305292092,-0.8613455540829307,-13.917581617489788,-5.213424241885235,9.592456933688368,8.656373057565142,-29.40256711072154,4.3520786878022895,7,6.0250091552734375,8.975006103515625,10.135005950927734,11.465003967285156,10.600006103515625,0,0.08668714451348625,1.0114222603287168,166.8300018310547,1.1543214527918018,169.55999755859375,2.240959647026381,173.33999633789062,0.08668714451348625
7057,2019-07-30,169.5399932861328,171.10000610351562,165.52000427246094,165.74000549316406,2339000.0,0.019912155709965962,-1.6320823976507168,-3.8774950954442127,30.112156742965013,31.913676951645016,3.9848377321349346,6.704661468062341,4.3159556375853185,7.771748200135534,12.851545214672472,5.5800018310546875,-3.384097740128766,-5.640505218505865,-14.284360117239373,3.003349680227643,-9.962432667872605,-1.3185777691391252,4.594067632891978,43.88479844432421,6.961316063262814,4.321927449366753,7,2.6700057983398438,5.665008544921875,7.0050048828125,8.155006408691406,10.32000732421875,1,0.05137434858315282,1.8354547737237557,166.22999572753906,1.0114222603287168,166.8300018310547,1.1543214527918018,169.55999755859375,0.05137434858315282
7058,2019-07-31,166.6199951171875,170.2100067138672,165.66000366210938,168.7899932861328,1460400.0,-0.01722306408268659,-1.2249506605332767,-0.5710539841629323,29.89292704204827,29.78193662378647,5.873280148318429,9.07306469055419,7.413835229092626,10.630400637248783,11.967968128512076,4.5500030517578125,-3.6057602554262758,-7.915003204345709,-17.102325551256712,1.2723191425652942,-12.50866437780121,-3.3213420308902073,6.095816738387072,18.646307536671724,-18.2231809692061,4.593661173455499,7,5.590003967285156,8.585006713867188,9.925003051757812,11.075004577636719,14.710006713867188,2,0.07033970450221294,-1.6320823976507168,169.5399932861328,1.8354547737237557,166.22999572753906,1.0114222603287168,166.8300018310547,0.07033970450221294
7059,2019-08-01,179.2899932861328,181.3000030517578,170.1300048828125,173.4199981689453,3130300.0,0.07604128280062805,1.2588436045865785,-2.705069156828138,54.88826982321963,32.32076508583528,-7.385233832968254,-4.120885748729904,-5.036674034855963,-2.0799436970210365,11.187061125408059,14.680007934570312,-3.571479899863675,4.953495025634766,-3.5890192073548235,13.496009258624355,0.6822379091399853,9.224752142129546,-14.019989013671875,87.46094872932258,49.306755313493014,4.271257116494792,8,-6.0049896240234375,-4.084991455078125,-2.7449951171875,-1.7399978637695312,-4.4799957275390625,3,-0.0017290287813164218,-1.2249506605332767,166.6199951171875,-1.6320823976507168,169.5399932861328,1.8354547737237557,166.22999572753906,-0.0017290287813164218
7060,2019-08-02,178.38999938964844,180.97000122070312,177.05999755859375,177.77999877929688,1814900.0,-0.005019766468773557,-2.8146320404320093,0.1039184186994406,52.79624224650731,34.408505024357254,-6.501068390968101,-3.3908018485620346,-4.027897098906834,-1.2586716923115944,10.681606292290835,3.910003662109375,-3.862863752105085,4.051000976562506,-4.4964746037602765,12.598476556885288,-0.22273681359888542,8.324738766723897,-12.799395141601565,81.84651351397659,43.540180315208815,4.273737790161397,8,-5.1049957275390625,-3.18499755859375,-1.7899971008300781,-3.31500244140625,-7.3800048828125,4,0.00913731088283809,1.2588436045865785,179.2899932861328,-1.2249506605332767,166.6199951171875,-1.6320823976507168,169.5399932861328,0.00913731088283809
7061,2019-08-05,175.55999755859375,177.13999938964844,173.9199981689453,176.44000244140625,1709400.0,-0.01586412826244399,1.8245639865615506,-1.4426295119693824,49.22559853540797,35.35375971953315,-3.8432055751664222,-0.6898943592993589,-1.1403864761256557,1.4260142931075848,10.736266973402486,4.470001220703125,-4.334089120526926,1.2804992675781364,-7.212705003487429,9.773703538643701,-2.966102867954646,5.527101403110919,-9.655205334472669,63.62480394678569,25.543615618580127,4.2466021355327825,8,-2.274993896484375,-0.3549957275390625,1.847503662109375,-0.5550003051757812,-2.4499969482421875,0,0.017885619920907425,-2.8146320404320093,178.38999938964844,1.2588436045865785,179.2899932861328,-1.2249506605332767,166.6199951171875,0.017885619920907425
7062,2019-08-06,176.94000244140625,177.0500030517578,173.63999938964844,174.22999572753906,1287600.0,0.007860588414236647,1.3276412475718802,-3.079535996670828,49.74451079284498,37.91518141036282,-5.539213837490053,-2.3079422719217177,-2.4056863758583518,-0.09994221763207634,10.598037744860983,3.410003662109375,-3.951608723783181,2.7365043640136832,-5.6253775101002645,11.098386238127631,-1.4444365730433049,6.917445301070671,-10.727306000732426,72.12275715792359,36.22621562160783,4.1809409370569774,8,-3.654998779296875,-1.7350006103515625,1.375,-1.9350051879882812,-4.4900054931640625,1,-0.0006216831063285966,1.8245639865615506,175.55999755859375,-2.8146320404320093,178.38999938964844,1.2588436045865785,179.2899932861328,-0.0006216831063285966
7063,2019-08-07,175.64999389648438,176.47000122070312,172.47999572753906,175.11000061035156,941000.0,-0.007290655177587979,2.660542174999475,0.1992590215255373,46.90982552885912,39.993765604462915,-4.343878132082978,-1.3311207248549977,-1.0455131186510869,1.0035167466013775,10.135348772694444,4.4600067138671875,-3.6787662569580277,1.6019958496093807,-6.515200458130323,9.719192157349084,-2.4566023042604854,5.660594003479247,-9.135551323588885,49.41799389921548,18.100314356076993,4.0585981538698555,8,-2.364990234375,-1.2899932861328125,3.1350059509277344,-0.6449966430664062,-0.709991455078125,2,0.02396815747314096,1.3276412475718802,176.94000244140625,1.8245639865615506,175.55999755859375,-2.8146320404320093,178.38999938964844,0.02396815747314096
7064,2019-08-08,182.94000244140625,183.1100006103516,175.58999633789062,175.58999633789062,1641700.0,0.04150303898796648,-1.0462579667421033,13.61129164429625,60.289642350757305,43.726868579505066,-10.657039405112187,-8.511731436231742,-7.979002556147634,-6.422804252678617,10.758174031604591,7.520004272460966,-3.5236012174518976,8.54550399780274,-0.46664244974380154,17.55765044534928,4.0394307740294835,13.051577221575997,-16.129848658933525,98.40077054696175,60.701056121537874,4.5060732237732655,8,-8.75,-8.580001831054688,-4.155002593994141,-7.935005187988281,-5.3899993896484375,3,-0.00880070290185564,2.660542174999475,175.64999389648438,1.3276412475718802,176.94000244140625,1.8245639865615506,175.55999755859375,-0.00880070290185564
7065,2019-08-09,182.97999572753903,184.07000732421875,179.38999938964844,182.94000244140625,1275800.0,0.00021861422105096118,3.2161920668632424,0.005441258900949028,60.39718468331962,48.250706416214356,-9.12481123277081,-8.416992745737048,-7.774263769504529,-6.508929194937679,11.46472812872029,4.6800079345703125,-2.848835559930876,8.225997161865195,-1.5608659242333829,18.012860247963772,3.3325656188158916,13.119428704914498,-15.517848071951164,90.59525016358066,49.103821138739654,4.893431543049295,8,-8.18498992919919,-8.30998992919919,-4.492496490478487,-7.779991149902315,-6.979995727539034,4,-0.04464967952622856,-1.0462579667421033,182.94000244140625,2.660542174999475,175.64999389648438,1.3276412475718802,176.94000244140625,-0.04464967952622856
7066,2019-08-12,179.83999633789062,183.13999938964844,179.1199951171875,182.05999755859372,1160900.0,-0.017160342458002575,-1.1967214481660289,-55.50934757729932,55.1362096948141,51.03115674419759,-4.303797472865227,-5.274106601464439,-4.289442752028663,-3.4053672371338166,11.792771303151994,4.0200042724609375,-1.9766438691961241,4.912497711181629,-5.115060695787491,14.94005611815075,-0.10128149230294525,9.926276914666204,-11.3813771021849,63.50296157132457,21.09539907022495,5.013779203484561,8,-4.9749908447265625,-5.169990539550781,-1.3524971008300781,-4.639991760253906,-5.3199920654296875,0,-0.04909921046964727,3.2161920668632424,182.97999572753903,-1.0462579667421033,182.94000244140625,2.660542174999475,175.64999389648438,-0.04909921046964727
7067,2019-08-13,183.91000366210938,185.5399932861328,178.0399932861328,178.36000061035156,1246100.0,0.022631268945156435,-1.423256398689572,-2.500000000000032,61.256660890320056,54.516016060672236,-6.840396103259252,-9.205715468032793,-7.975054792877131,-7.5297102921037435,12.26685062031202,7.5,-0.6299089359421828,8.59500503540039,-2.202507925543273,19.392517996344054,3.196248554928559,13.993761515872222,-14.514701141092871,87.51921953499242,39.93157211318574,5.398756480471829,8,-6.075004577636719,-8.5050048828125,-6.047504425048828,-8.709999084472656,-7.7700042724609375,1,-0.05872439147791131,-1.1967214481660289,179.83999633789062,3.2161920668632424,182.97999572753903,-1.0462579667421033,182.94000244140625,-0.05872439147791131
7068,2019-08-14,179.52999877929688,183.57000732421875,178.85000610351562,181.7700042724609,1405800.0,-0.023816023030806432,-1.6222295690652697,-0.4036043714344577,60.483698613520545,55.13773037070566,-0.4878230912922845,-4.888092263989847,-3.40288700017112,-3.2136161381385477,12.479013385511308,5.05999755859375,0.9315469872535687,4.095500183105457,-6.839088614503282,15.030088980714197,-1.3717942156989125,9.562794581909827,-8.843120997071054,39.59802663157911,-12.78399920804624,5.467294398804367,8,-0.5200042724609375,-4.125,-1.6674995422363281,-4.329994201660156,-1.410003662109375,2,-0.039436316377177705,-1.423256398689572,183.91000366210938,-1.1967214481660289,179.83999633789062,3.2161920668632424,182.97999572753903,-0.039436316377177705
7069,2019-08-15,181.1199951171875,182.0399932861328,178.3699951171875,180.00999450683594,823100.0,0.00885643819251225,1.4881369257904837,-0.49553477156150794,65.39537541504649,56.5376340560989,-2.001403753491701,-6.576637314444525,-4.842758391078206,-4.895970190063224,12.65593409534334,3.6699981689453125,2.2220714185191923,5.53399658203125,-5.636914991993365,16.704908156055865,-0.05145920498105738,11.119452369043557,-9.24486809464912,41.066691080729164,-16.069418663870863,5.585455787012305,8,-2.1100006103515625,-5.714996337890625,-2.9374961853027344,-5.919990539550781,-5.239990234375,3,-0.034120985216362754,-1.6222295690652697,179.52999877929688,-1.423256398689572,183.91000366210938,-1.1967214481660289,179.83999633789062,-0.034120985216362754
7070,2019-08-16,184.94000244140625,185.75,180.83999633789062,183.0800018310547,1304200.0,0.021091030406373168,1.821844649551663,1.6756753041446149,68.84948531199954,58.718065920164634,-5.358039060422044,-10.061100655868984,-8.287203236057593,-8.883820588110893,13.727024068255908,4.910003662109375,3.9744553266780827,8.813504028320324,-3.0832773128337294,20.710285369474377,2.8651133577432972,14.76189469889735,-11.971686117780308,89.49420423802107,25.142375835273555,5.948390670577023,8,-5.825004577636719,-9.430000305175781,-7.032501220703125,-9.739997863769531,-12.419998168945312,4,-0.039958901763234134,1.4881369257904837,181.1199951171875,-1.6222295690652697,179.52999877929688,-1.423256398689572,183.91000366210938,-0.039958901763234134
7071,2019-08-19,187.08999633789062,187.7100067138672,185.8800048828125,186.2400054931641,963200.0,0.01162535886288607,-1.3312243053328279,0.45698417516426276,68.1039788372914,60.758006813992026,-6.370422838156372,-11.790973026050608,-10.214598500072555,-11.12555384503628,15.399079041865814,2.7700042724609375,4.128926516301306,10.312998199462896,-2.500077526938668,23.12607392586446,3.906460336262114,16.71953606266368,-12.843511646627292,93.58831938952305,25.54676657003364,6.406537863200784,8,-6.9949951171875,-10.599990844726562,-9.1824951171875,-11.889991760253906,-15.589996337890625,0,-0.059276265727547184,1.821844649551663,184.94000244140625,1.4881369257904837,181.1199951171875,-1.6222295690652697,179.52999877929688,-0.059276265727547184
7072,2019-08-20,183.72000122070312,188.44000244140625,182.8999938964844,187.0399932861328,1001300.0,-0.018012695404094115,-1.2338713895016122,-3.9059150884123017,67.4775157500479,63.04330572745744,-2.165243282026381,-8.172091463411306,-6.63497553841114,-7.813537349760452,16.424862157118135,5.540008544921847,4.389775057945883,6.519003295898443,-6.636569863647736,19.674576455444623,-0.058783283874646486,13.096789875671533,-7.857893886727339,53.12812524623152,-20.287430283430197,6.5777865797730835,8,-1.7050018310546875,-6.864997863769531,-6.130001068115234,-8.519996643066406,-14.169998168945312,1,-0.05007618597384078,-1.3312243053328279,187.08999633789062,1.821844649551663,184.94000244140625,1.4881369257904837,181.1199951171875,-0.05007618597384078
7073,2019-08-21,186.3999938964844,187.3000030517578,184.6000061035156,185.8600006103516,575500.0,0.01458737566935775,1.3076782628542423,-0.16264896888026878,59.13177390343895,62.914653677755396,-3.5313448530982328,-10.354368999834804,-9.042796812970352,-10.560942949259754,17.806978870634797,3.5800018310546875,5.144565162245101,8.545996093750034,-5.090366025796101,22.18235821329617,1.7278150339769809,15.364177153523087,-8.776981247468342,79.74173722778187,7.768109949537134,6.81818105977306,8,-3.159996032714872,-9.54499053955081,-8.809993743896513,-11.199989318847685,-19.65998840332034,2,-0.055042890787505905,-1.2338713895016122,183.72000122070312,-1.3312243053328279,187.08999633789062,1.821844649551663,184.94000244140625,-0.055042890787505905
7074,2019-08-22,184.2100067138672,187.6199951171875,181.47999572753903,186.75999450683597,1026800.0,-0.011748858660550199,1.8758853336573436,-4.7222583288593025,57.235215250593924,62.56332374078587,-1.2764999911704251,-7.389425146309804,-6.556308692340025,-8.48531885807975,18.679245570476144,6.139999389648466,5.790586925050775,5.623508453369141,-7.707433291934478,18.95445019867276,-1.0419624192826689,12.28897932602095,-5.072615493916487,44.34220617819842,-25.292730745624247,6.665470872651814,8,-0.9700088500976562,-7.355003356933594,-6.672504425048828,-9.010002136230469,-14.790008544921875,3,-0.03306015620605929,1.3076782628542423,186.3999938964844,-1.2338713895016122,183.72000122070312,-1.3312243053328279,187.08999633789062,-0.03306015620605929
7075,2019-08-23,180.17999267578125,186.77999877929688,179.24000549316406,184.3600006103516,1198700.0,-0.02187728077305673,-1.4884538974233723,1.6392266449651667,55.577008232080885,62.61230135603773,2.5865702981438403,-2.432708825201786,-2.2144154646211405,-4.611188421816905,18.715782806263487,7.5399932861328125,6.645171481284592,0.925994873046875,-11.209680594524627,13.061670340618377,-5.141842860738876,6.993832606832626,8.260009765625,10.217255374163877,-57.69203502842836,6.067837733785758,8,3.0600051879882812,-3.3249893188476562,-3.5149917602539062,-4.979988098144531,-12.599990844726562,4,-0.023864957086030203,1.8758853336573436,184.2100067138672,1.3076782628542423,186.3999938964844,-1.2338713895016122,183.72000122070312,-0.023864957086030203
7076,2019-08-26,180.63999938964844,182.3800048828125,179.55999755859375,180.82000732421875,829500.0,0.002553039918782307,-1.4102507254409702,0.04306401743441077,54.56789574596424,61.86910522888709,2.5166283540157224,-1.8527955197726556,-2.3936438914653024,-5.238440738533086,18.63457472814333,2.82000732421875,6.296736621346582,0.6655014038086051,-9.81222836812259,11.1432311757398,-4.573363482156992,5.904366289774202,7.616003112792981,15.217330009569919,-50.004351310810634,5.238864885965599,8,2.7649993896484375,-3.7849960327148438,-3.9749984741210938,-5.439994812011719,-13.92999267578125,0,-0.04495125744366457,-1.4884538974233723,180.17999267578125,1.8758853336573436,184.2100067138672,1.3076782628542423,186.3999938964844,-0.04495125744366457
7077,2019-08-27,178.25,182.9199981689453,177.27000427246094,181.9900054931641,940100.0,-0.013230731829737774,1.0178582619665886,20.77689243027904,53.125006877458006,61.05147281376904,4.491670749079219,1.2892959441823848,0.14038390311631588,-2.9715653680507614,19.32543450147368,5.649993896484375,5.8570533964976335,-2.159998321533209,-11.470662209919055,7.150665566852638,-6.815330265726146,2.4953336226597287,9.825682562255878,9.468566129586302,-55.36649257179351,4.655331944192924,8,4.605003356933594,-1.3949966430664062,-1.6424980163574219,-3.0499954223632812,-7.75,1,-0.037868162692847096,-1.4102507254409702,180.63999938964844,-1.4884538974233723,180.17999267578125,1.8758853336573436,184.2100067138672,-0.037868162692847096
7078,2019-08-28,178.33999633789062,180.7100067138672,170.5399932861328,177.47000122070312,1680200.0,0.0005048882911113939,2.6256629802697073,-0.23261867362966715,43.31394343069093,58.59798037106286,4.710477872390243,2.2370467480157856,0.06432141934251945,-3.2610967528077026,20.321231939427754,10.170013427734375,5.911372600316696,-2.6560020446777344,-9.446444137216673,4.1344400478612044,-6.05122309094719,0.7392190015917208,9.303459092773465,45.66746027846394,-14.305359036995739,3.395221046269463,8,1.1500015258789062,-1.4849929809570312,-1.0524940490722656,-3.1399917602539062,-5.9199981689453125,2,-0.04928784045435841,1.0178582619665886,178.25,-1.4102507254409702,180.63999938964844,-1.4884538974233723,180.17999267578125,-0.04928784045435841
7079,2019-08-29,178.97999572753906,180.5,178.13999938964844,179.3000030517578,680300.0,0.0035886475428421605,-1.3600006103515625,-0.36782657499649224,44.285714285714334,55.86867247925339,4.173929591622311,1.6576193453601604,-0.6768463821592547,-4.099573922046318,19.982347540043854,2.3600006103515625,5.291058220575934,-2.000502777099598,-8.80873311365852,4.807727559459323,-5.404617945379044,1.4036123911798484,7.637251974453164,51.97044080409281,-3.9582885483700423,3.404115168279459,8,0.5100021362304688,-2.1249923706054688,-1.4324951171875,-3.7799911499023438,-6.92999267578125,3,-0.06838747640271436,2.6256629802697073,178.33999633789062,1.0178582619665886,178.25,-1.4102507254409702,180.63999938964844,-0.06838747640271436
7080,2019-08-30,180.02000427246094,181.1999969482422,178.75999450683594,180.25999450683597,892900.0,0.005810752987753354,1.301894397420395,0.7499523173756372,50.273568213493114,53.887515743275806,2.6402792026126463,0.7863020551670274,-1.8215640901043457,-5.324128078981374,19.567779216831106,2.44000244140625,5.042102033624019,-1.041994476318365,-7.758055652941351,5.674066700304621,-4.400025064629858,2.316036111993128,5.632608164579722,76.5751797036,20.71207853402278,3.3580305883114936,8,-0.5300064086914062,-3.1650009155273438,-4.117500305175781,-4.819999694824219,-10.470001220703125,4,-0.05888237891313719,-1.3600006103515625,178.97999572753906,2.6256629802697073,178.33999633789062,1.0178582619665886,178.25,-0.05888237891313719
7081,2019-09-03,178.6999969482422,181.57000732421875,177.5800018310547,180.5500030517578,1030100.0,-0.0073325591206014895,1.0514089810776037,7.708672431331742,41.359858819552116,50.985553862109604,2.955846862050919,2.480803897540568,-0.6817917618179763,-4.2311079758586345,19.956276712530226,3.9900054931640625,4.364438314528996,-2.5190017700195426,-8.827977411441509,3.789973871402424,-5.673489590730526,0.6354860506914406,6.045858339744001,65.91276610430205,13.47339678870597,3.1544878207109806,9,0.37999725341796875,-1.8449935913085938,-4.3824920654296875,-3.05499267578125,-9.970001220703125,1,-0.06222717015718948,1.301894397420395,180.02000427246094,-1.3600006103515625,178.97999572753906,2.6256629802697073,178.33999633789062,-0.06222717015718948
7082,2019-09-04,176.8300018310547,179.75,173.55999755859375,179.72999572753906,1003300.0,-0.010464438439409252,3.2108825178019056,1.5675590966826678,45.11577965292328,49.428221167607866,4.185907453397931,4.576789902842506,1.0776245664769704,-2.5174508984549675,20.67589554577351,6.19000244140625,3.026891029503929,-4.383496856689447,-10.70835099423985,1.9413572808609558,-7.545923925464649,-1.2210697879142458,7.063501736820285,57.0262968224961,2.840202730618792,3.162427068775204,9,2.2499923706054688,0.15000152587890625,-3.0999984741210938,-1.18499755859375,-6.6100006103515625,2,-0.057230079807702894,1.0514089810776037,178.6999969482422,1.301894397420395,180.02000427246094,-1.3600006103515625,178.97999572753906,-0.057230079807702894
7083,2019-09-05,179.86000061035156,180.0500030517578,177.02000427246094,178.17999267578125,868700.0,0.017135094429234776,1.9417280841450317,-0.5793143001462742,47.83357216729887,48.383594158352864,0.1460047757612699,1.9798752013503815,-2.0019767203959873,-5.650392527570602,21.67866370814399,3.220001220703125,1.580699780866297,-1.5639984130859261,-7.368010056545444,4.240013230373592,-4.466004234815671,1.3380074086438185,3.2322923406188693,78.65162760218233,21.863924214404335,2.9020058217297526,9,-1.2000045776367188,-2.80999755859375,-6.152500152587891,-4.05999755859375,-7.4499969482421875,3,-0.05204047914260301,3.2108825178019056,176.8300018310547,1.0514089810776037,178.6999969482422,1.301894397420395,180.02000427246094,-0.05204047914260301
7084,2019-09-06,181.3300018310547,182.1499938964844,179.3300018310547,180.3500061035156,979400.0,0.008173030221920952,1.1526822478348993,0.5833280351677266,43.24728547069634,47.01362496264347,-1.98414099659081,0.4037740584863343,-3.4252494935984714,-7.21120334292192,21.415556305773986,2.819992065429716,0.36697990316253026,-0.013497161865245744,-5.77346942072262,5.746475096992128,-2.893483291293933,2.8664889675634413,1.0091531400254894,90.45410459824397,36.24192779952553,2.8799861294286853,9,-4.600006103515625,-2.0449981689453125,-7.622501373291016,-5.529998779296875,-7.7400054931640625,4,-0.04913695236385007,1.9417280841450317,179.86000061035156,3.2108825178019056,176.8300018310547,1.0514089810776037,178.6999969482422,-0.04913695236385007
7085,2019-09-09,174.80999755859375,181.27999877929688,174.4499969482422,181.08999633789062,1177000.0,-0.035956566517523325,1.0510504731138453,-6.408189957181597,30.257240563839176,44.31244105351846,4.128141151154864,6.61971579662827,3.0370248180492467,-0.7769344298345402,21.28017195457483,6.8800048828125,-0.6682961254600173,-6.125001525878901,-12.520117391406387,0.2701143396485861,-9.322559458642644,-2.9274435931151572,7.339996337890653,14.551810627511259,-33.2469725591979,3.1975579327637447,9,1.9199981689453125,4.680000305175781,-0.5649948120117188,0.9900054931640625,1.3300018310546875,0,-0.01578853924479251,1.1526822478348993,181.3300018310547,1.9417280841450317,179.86000061035156,3.2108825178019056,176.8300018310547,-0.01578853924479251
7086,2019-09-10,171.00999450683594,174.13999938964844,166.64999389648438,174.02999877929688,1849400.0,-0.021737904609741232,3.623452342267245,0.4808924935490298,29.844590778623797,41.72572815364799,7.172766197039181,10.24979110220471,6.579209155138329,3.118266585285994,21.56077889936851,8.160003662109375,-1.6460156665891077,-9.483504486083973,-17.265689217466758,-1.7013197547011885,-13.37459685177538,-5.5924121203925665,11.139999389648466,28.129036195816482,-18.2109315506259,3.8910923656913923,9,3.3899993896484375,6.535003662109375,3.2350082397460938,4.790008544921875,5.0800018310546875,1,-0.00853746273303202,1.0510504731138453,174.80999755859375,1.1526822478348993,181.3300018310547,1.9417280841450317,179.86000061035156,-0.00853746273303202
7087,2019-09-11,173.11000061035156,173.61000061035156,170.89999389648438,171.19000244140625,1190800.0,0.012280019712132662,-1.1679921387198564,-0.6357600836705926,28.52991681379015,40.083058529547905,4.768426667462791,7.693647622664628,4.290117601924123,1.1076354007424243,21.488923720489574,2.7100067138671875,-2.2680823329697546,-6.843498229980469,-15.111164318053483,1.4241678580925452,-10.977331274016962,-2.709665185943976,8.169998168945312,41.67746267011081,-0.41933709160987576,4.133833044036504,9,1.2899932861328125,4.43499755859375,1.1350021362304688,2.69000244140625,4.6100006103515625,2,-0.025301859322797493,3.623452342267245,171.00999450683594,1.0510504731138453,174.80999755859375,1.1526822478348993,181.3300018310547,-0.025301859322797493
7088,2019-09-12,172.4499969482422,175.4499969482422,172.0,174.38999938964844,874500.0,-0.003812625843581108,-1.429578448544503,-1.0104189018429774,30.0136094502695,38.49726910338737,5.034502004316778,8.217346870363315,4.823937500787565,1.8483352612702788,21.25206886458666,3.4499969482421875,-2.937575249451811,-7.149501800537109,-16.073742049843986,1.7747384487697673,-11.611621925190548,-2.687381675883671,7.659601440429697,37.41937452746969,-4.211909749437346,4.462120124653443,9,1.9499969482421875,5.095001220703125,1.7950057983398438,3.350006103515625,3.779998779296875,3,-0.012931259884036761,-1.1679921387198564,173.11000061035156,3.623452342267245,171.00999450683594,1.0510504731138453,174.80999755859375,-0.012931259884036761
7089,2019-09-13,174.94000244140625,175.7899932861328,172.4499969482422,173.16000366210938,1216300.0,0.014438999925940221,-1.0874897480402068,-0.9175239893031304,40.60261194234068,37.42271840659266,2.135754609337255,5.523822141215817,2.113833381943607,-0.6550503518257642,21.10641335305017,3.339996337890625,-3.342977645703911,-4.35049667358399,-13.478696879981442,4.777703532813462,-8.91459677678273,0.21360342961474998,4.092827587890639,56.66442773823728,10.602624363152088,4.564100103198729,9,-0.540008544921875,2.6049957275390625,-1.1175003051757812,0.8600006103515625,8.589996337890625,4,-0.014462094112204338,-1.429578448544503,172.4499969482422,-1.1679921387198564,173.11000061035156,3.623452342267245,171.00999450683594,-0.014462094112204338
7090,2019-09-16,177.5500030517578,178.08999633789062,173.1300048828125,173.88999938964844,959000.0,0.014919404218173282,1.092827710533093,2.0561832427520703,44.855155971805566,37.81108475684304,-0.9626998929469721,2.457807520333148,-0.5318648630526468,-3.218841655772792,20.18161245978728,4.959991455078125,-3.2623344628359803,-1.3709960937499943,-10.12699878003204,7.385006592532051,-5.748997436891017,3.007005249391028,-10.900009155273438,95.27977997471096,43.44438614950192,4.378001343141025,9,-3.1500091552734375,-0.0050048828125,-3.2750015258789062,-1.75,13.509994506835909,0,-0.022303613887929896,-1.0874897480402068,174.94000244140625,-1.429578448544503,172.4499969482422,-1.1679921387198564,173.11000061035156,-0.022303613887929896
7091,2019-09-17,176.0,177.82000732421875,173.02000427246094,173.02000427246094,1157200.0,-0.008729952267621077,-2.2214831769049193,0.8142056682592491,46.145944742231826,37.92554754454399,0.18330845093103676,3.3037619685329673,1.0149515517696557,-1.663586656150926,18.938638192427018,4.8000030517578125,-3.3147268070786424,-2.366499328613287,-10.311326700995465,5.578328043768892,-6.338913014804376,1.6059143575778023,-9.121206054687491,70.93191059498646,13.169920259179733,3.972413686191094,9,-1.600006103515625,1.5449981689453125,-1.2674942016601562,-0.1999969482421875,14.509994506835966,1,0.0007954510775478596,1.092827710533093,177.5500030517578,-1.0874897480402068,174.94000244140625,-1.429578448544503,172.4499969482422,0.0007954510775478596
7092,2019-09-18,174.52000427246094,176.5,171.9600067138672,176.00999450683594,1172700.0,-0.008409066633744633,2.676106107219195,-0.49999743979682226,43.75410721957514,37.47227366146358,1.4540843271975348,4.27854047401317,2.4193701996422874,-0.15878967084984197,18.51329680187071,4.5399932861328125,-3.771542953061413,-3.3864952087402287,-11.08782638426186,4.314835966781402,-7.237160796501058,0.4641703790206009,-7.416986279296879,41.76185794118013,-16.80586251272514,3.8506655877608162,9,-0.1200103759765625,3.024993896484375,0.24750137329101562,1.279998779296875,19.949996948242188,2,0.008996057913100985,-2.2214831769049193,176.0,1.092827710533093,177.5500030517578,-1.0874897480402068,174.94000244140625,0.008996057913100985
7093,2019-09-19,176.13999938964844,176.6999969482422,173.60000610351562,174.47999572753906,773500.0,0.009282575507266078,1.2302102200998957,-1.1141037194822219,45.50064351806637,37.72264677783802,-0.8371176385866477,1.9504833580853074,0.7313932691249079,-1.7390423621166065,18.046118467399495,3.0999908447265625,-3.789480564288226,-1.2535003662109432,-7.861989081628224,5.354988349206337,-4.557744723919569,2.050743991497683,-8.817241829589847,68.18922921826577,8.424015465251728,3.304244357708634,9,-2.1750030517578125,1.404998779296875,0.4799995422363281,-0.339996337890625,18.350006103515653,3,0.008970147817245477,2.676106107219195,174.52000427246094,-2.2214831769049193,176.0,1.092827710533093,177.5500030517578,0.008970147817245477
7094,2019-09-20,178.1199951171875,179.5500030517578,175.5800018310547,177.00999450683594,1719400.0,0.011241034032020147,-1.0000076870745684,0.6686735913227319,47.07691036428111,39.59149897788713,-3.7105408396687665,-0.5366693591194291,-1.2063239031010369,-3.610854769299067,18.111980739878337,3.970001220703125,-3.784258690696106,1.0309959411621037,-4.7664844747756945,6.828476357099902,-1.8677442668067954,3.9297361491310028,-10.581892781572265,81.15930665959013,22.54883540848003,2.8987402079689053,9,-5.019996643066406,-0.5749969482421875,-0.9124984741210938,-2.3199920654296875,15.900009155273409,4,-0.010610821027729034,1.2302102200998957,176.13999938964844,2.676106107219195,174.52000427246094,-2.2214831769049193,176.0,-0.010610821027729034
7095,2019-09-23,175.8800048828125,179.00999450683594,175.77000427246094,178.22999572753906,724000.0,-0.01257573711980664,-1.521400963028493,-2.117107704996907,45.78098111918795,41.362209015727586,-1.4559131404950563,1.4384071122224213,1.0578800785761189,-1.3324095941189853,18.720345315058083,3.239990234375,-4.171339757152026,-0.9939949035644418,-6.625375639314171,4.637385832185288,-3.8096852714392924,1.8216954643104089,-7.8614265185515535,51.646904615434096,-5.790374423121747,2.815690367874859,9,-0.6550064086914062,1.6649932861328125,1.3274917602539062,-0.0800018310546875,22.009994506835938,0,0.04349552924780453,-1.0000076870745684,178.1199951171875,1.2302102200998957,176.13999938964844,2.676106107219195,174.52000427246094,0.04349552924780453
7096,2019-09-24,172.52000427246094,177.77999877929688,171.02999877929688,176.32000732421875,767400.0,-0.019103937440701713,1.008932768090899,1.6170288749358803,43.82698781657285,43.06188357159233,2.3923935409794694,4.383638521243,4.384852117326204,2.09575779930492,19.648524145371372,6.75,-4.660881671100697,-3.947995758056635,-9.606932622974057,1.710941106860787,-6.777464190515332,-1.1185273255979382,-4.0401689207001255,17.488318614817853,-38.34854905502915,2.829468432458709,9,2.7699966430664062,5.024993896484375,4.7924957275390625,3.279998779296875,26.759994506835938,1,0.1074657594886943,-1.521400963028493,175.8800048828125,-1.0000076870745684,178.1199951171875,1.2302102200998957,176.13999938964844,0.1074657594886943
7097,2019-09-25,171.5,173.49000549316406,170.55999755859375,172.30999755859375,949600.0,-0.005912382606077626,-1.1784425838949015,0.21315708107630593,37.29483543470145,43.87090868097366,3.5313626878260322,5.135311345505386,5.366063989785431,3.109551839194296,21.195183744557372,2.9300079345703125,-4.180138693014982,-4.630500030517567,-10.636449992755729,1.3754499317205955,-7.633475011636648,-1.6275250493984856,-2.5773579402392954,10.456083059359877,-40.739451634204265,3.0029749811190807,9,3.5550003051757812,6.0449981689453125,6.792503356933594,4.9900054931640625,23.979995727539034,2,0.1108454490194517,1.008932768090899,172.52000427246094,-1.521400963028493,175.8800048828125,-1.0000076870745684,178.1199951171875,0.1108454490194517
7098,2019-09-26,169.5500030517578,172.0500030517578,167.42999267578125,172.0500030517578,1593800.0,-0.011370244596164314,2.69600830078125,3.0864290558360334,32.354707824859474,42.954474890142414,5.617472306641162,6.7385061658715415,7.2222165629227675,5.027725617614806,22.225365299585338,4.6200103759765625,-3.4087272498778702,-6.140997314453131,-12.724824124606954,0.44282949570069263,-9.432910719530042,-2.849083909376219,10.0,17.491819810473917,-27.550642192107336,3.2919134050769125,9,3.9399948120117188,7.584991455078125,9.884998321533203,7.305000305175781,31.389999389648438,3,0.14697727938900762,-1.1784425838949015,171.5,1.008932768090899,172.52000427246094,-1.521400963028493,175.8800048828125,0.14697727938900762
7099,2019-09-27,166.74000549316406,170.5399932861328,165.52999877929688,170.2899932861328,1206300.0,-0.01657326752000088,1.4740788184763771,1.4199951171875,36.40041698102243,42.01505944672206,7.981296063969779,9.048414359670375,9.873156534889546,7.8607696906190085,23.404705993739018,5.0099945068359375,-2.797128272716577,-8.33899536132813,-15.846312972517808,-0.8316777501384536,-12.092654166922955,-4.585336555733306,12.567597351074227,8.976313778758808,-38.27383217610917,3.753658805594833,9,5.799995422363281,9.834991455078125,13.3074951171875,10.114997863769531,32.67999267578125,4,0.16642676673737844,2.69600830078125,169.5500030517578,-1.1784425838949015,171.5,1.008932768090899,172.52000427246094,0.16642676673737844
7100,2019-09-30,169.4199981689453,171.2899932861328,167.61000061035156,169.5500030517578,1432300.0,0.016072883456220932,1.0387853785547627,0.03662121967573887,47.215416781575286,42.133889673315785,4.500007364264292,5.83261996064806,7.189630490729712,5.23991987577935,24.73597982833903,4.54998779296875,-2.144402610818105,-5.129002380371105,-12.66420990793614,2.40620514719393,-8.896606144153623,-1.3613986165885876,9.336500512695324,31.755097058354593,-17.173742534675675,3.7676037637825113,9,3.1200027465820312,6.7350006103515625,10.62750244140625,7.435005187988281,27.720001220703125,0,0.14520131253327317,1.4740788184763771,166.74000549316406,2.69600830078125,169.5500030517578,-1.1784425838949015,171.5,0.14520131253327317
7101,2019-10-01,167.5800018310547,170.11000061035156,166.52000427246094,169.24000549316406,950800.0,-0.010860561667907609,1.1117663426412114,12.768779342723004,40.22622291549353,41.741902528417825,5.609970680178606,7.164128002657492,9.006251686072119,7.114589435640994,25.970971646973002,3.589996337890625,-2.1219231016240485,-6.412998962402355,-14.291756301735063,1.4657583769303528,-10.352377632068709,-2.473620292736001,10.647436854492184,25.75378546083996,-23.097076295522736,3.939378669666354,10,4.959999084472656,6.644996643066406,12.467498779296875,9.275001525878906,28.389999389648438,1,0.18086882221871958,1.0387853785547627,169.4199981689453,1.4740788184763771,166.74000549316406,2.69600830078125,169.5500030517578,0.18086882221871958
7102,2019-10-02,166.7100067138672,168.52000427246094,165.22999572753906,167.69000244140625,1486100.0,-0.005191521110404218,1.4924312920845013,0.5903575696295615,39.92983091102029,41.122923349857146,5.873247350485684,7.628186067613768,9.804884190102769,8.031475943696051,26.63445319186597,3.290008544921875,-2.48817278563385,-6.776994323730463,-15.171580230258058,1.6175915827971323,-10.97428727699426,-2.5797013704666654,11.009534375429695,21.701017549825934,-27.414585374410592,4.1972929532638,10,5.67999267578125,7.364990234375,13.419994354248047,10.144996643066406,29.1199951171875,2,0.19536914854386156,1.1117663426412114,167.5800018310547,1.0387853785547627,169.4199981689453,1.4740788184763771,166.74000549316406,0.19536914854386156
7103,2019-10-03,170.5,170.63999938964844,166.05999755859375,166.05999755859375,1094000.0,0.022734047948530067,-1.0630627534538457,-4.530634488127676,42.55032079345817,40.61996895309903,1.340001384336233,3.268593357945065,6.047349346669023,4.3785895234527175,27.186259217243215,4.5800018310546875,-2.7471088316472105,-2.519001007080078,-10.448355738215355,5.410353724055199,-6.4836783726477165,1.4456763584875603,6.470168367591413,86.96380190760121,37.20015956986789,3.964677365567638,10,1.6199951171875,3.1899948120117188,9.355003356933594,6.355003356933594,30.80999755859372,3,0.14651023887119674,1.4924312920845013,166.7100067138672,1.1117663426412114,167.5800018310547,1.0387853785547627,169.4199981689453,0.14651023887119674
7104,2019-10-04,172.4199981689453,172.9199981689453,170.52000427246094,170.88999938964844,873400.0,0.011260986328125,-1.1145423013322937,0.34459413018076845,41.18857292622199,40.10970137610282,-1.6467432312394124,0.6818112992905867,4.304648692070657,2.5745641585160683,28.076546061564088,2.4199981689453125,-2.778613633395082,-0.1535026550292855,-7.050814520247684,6.743809210189113,-3.6021585876384847,3.2951532775799137,3.8457598402429483,93.49805147905043,47.44743533087011,3.4486559326091983,10,-0.9150009155273438,1.2699966430664062,5.75250244140625,4.435005187988281,29.47999572753909,4,0.16541007177436384,-1.0630627534538457,170.5,1.4924312920845013,166.7100067138672,1.1117663426412114,167.5800018310547,0.16541007177436384
7105,2019-10-07,172.0500030517578,172.75999450683594,169.27000427246094,171.5500030517578,897300.0,-0.0021458944502769084,2.63543885303748,0.32679764635484193,42.92874246688049,40.009896337248115,-2.0977706010939983,0.8795264925391564,4.939306825553928,3.0570031526982575,28.273572916025348,3.489990234375,-3.02833108726486,-0.385498046875,-7.204397184427734,6.433401090677734,-3.794947615651381,3.023951521901381,3.5536092205314844,88.68667306913876,43.892109406013724,3.40944956877637,10,-2.69000244140625,1.6399917602539062,6.12249755859375,4.805000305175781,31.80999755859378,0,0.1590816311055443,-1.1145423013322937,172.4199981689453,-1.0630627534538457,170.5,1.4924312920845013,166.7100067138672,0.1590816311055443
7106,2019-10-08,169.5500030517578,171.88999938964844,167.60000610351562,170.47000122070312,972100.0,-0.014530659434210724,1.2819146561694703,-1.839996337890625,41.41621830172291,40.467827766917175,-0.0708172096624935,3.440959162825436,7.699719350915359,5.602561402064566,27.560616507689595,4.4499969482421875,-3.601596566793262,-2.8124984741210994,-9.726253369238776,4.101256420996577,-6.269375921679938,0.644378973437739,5.431192227846481,56.176930464390885,10.54440290970124,3.4568774475588335,10,-0.475006103515625,4.139991760253906,8.62249755859375,7.305000305175781,37.550003051757784,1,0.16272483539542226,2.63543885303748,172.0500030517578,-1.1145423013322937,172.4199981689453,-1.0630627534538457,170.5,0.16272483539542226
7107,2019-10-09,168.72999572753906,171.99000549316406,168.5500030517578,170.8699951171875,768500.0,-0.004836374576581037,-1.7520187501144415,2.3260909226610056,36.83834226999039,40.96600937193172,0.35195558730563903,4.127628455003077,8.669272345761868,6.487771912491809,26.798655532564553,3.44000244140625,-4.037317621326622,-3.4135055541992188,-10.502817797827731,3.675806689429294,-6.958161676013475,0.13115056761503752,5.666127578941314,38.92125264415217,-3.6986336933859434,3.5446561218142523,10,0.345001220703125,4.959999084472656,9.237503051757812,8.125007629394531,36.27000427246094,2,0.16144139265641022,1.2819146561694703,169.5500030517578,2.63543885303748,172.0500030517578,-1.1145423013322937,172.4199981689453,0.16144139265641022
7108,2019-10-10,170.22000122070312,170.3699951171875,167.6199951171875,168.4199981689453,765600.0,0.008830709007840554,1.6190590372388738,-0.8411231612797422,35.719447637919515,40.89034611158695,-1.1544151039513793,2.5950403650825535,7.443344495588491,5.120197316582022,26.514083419900135,2.75,-4.134411088612836,-1.8120002746582031,-8.950987704854299,5.326987155537893,-5.381493989756251,1.7574934404398448,3.62615443104076,49.24810197016501,11.028008068749472,3.5694937150980484,10,-1.1450042724609375,3.4699935913085938,7.80999755859375,6.635002136230469,39.58000183105469,3,0.15045235828159975,-1.7520187501144415,168.72999572753906,1.2819146561694703,169.5500030517578,2.63543885303748,172.0500030517578,0.15045235828159975
7109,2019-10-11,172.41000366210938,174.72000122070312,171.1300048828125,171.44000244140625,854900.0,0.01286571745800158,-3.515729064701253,0.5388886534141483,43.716039366701885,40.50152639882324,-2.744120119651086,0.21689891417778995,5.139858024520208,3.0124748480159553,25.860519469956568,4.5,-3.8612862409759714,0.504502105712902,-6.5060282249295085,7.5150324363553125,-3.000763059608289,4.009767271034093,-7.1800079345703125,67.55619181511136,29.752496020452256,3.505265165321204,10,-2.4350051879882812,1.2799911499023438,5.444995880126953,4.444999694824219,37.589996337890625,4,0.1676236487595164,1.6190590372388738,170.22000122070312,-1.7520187501144415,168.72999572753906,1.2819146561694703,169.5500030517578,0.1676236487595164
7110,2019-10-14,173.58999633789062,175.25,172.32000732421875,172.32000732421875,540600.0,0.0068441079445356046,-3.6142016099963956,1.3092653767500393,52.103800659914704,41.82125725931448,-3.6547264838973206,-1.343880367216002,3.8867670744342604,1.8705658341069125,25.694439332466136,2.92999267578125,-3.1823237051974047,1.8824951171874886,-4.665205750238357,8.430195984613334,-1.3913553165254484,5.156345550900426,-8.170200500488278,78.30058841128952,36.36040324819075,3.2738504337129233,10,-3.3499984741210938,-0.33499908447265625,4.417503356933594,3.2650070190429688,41.410003662109375,0,0.16308542056472386,-3.515729064701253,172.41000366210938,1.6190590372388738,170.22000122070312,-1.7520187501144415,168.72999572753906,0.16308542056472386
7111,2019-10-15,176.13999938964844,176.97999572753906,174.02000427246094,174.36000061035156,738800.0,0.014689804168174891,-1.4065054770559118,1.4015859665985821,58.605347712226674,43.89631468167074,-5.43427264550013,-4.092691672896137,1.3830232542989904,-0.6363577450121056,25.34468856886608,3.3899993896484375,-2.4091555594553427,4.425498199462879,-2.1417947754979423,10.9927911744237,1.1418517119824685,7.70914468694329,-10.32699538574218,91.02568073594308,43.239811299980644,3.283646487480415,10,-4.620002746582031,-3.75,1.9699974060058594,0.7150039672851562,38.93000793457031,1,0.1573748229633083,-3.6142016099963956,173.58999633789062,-3.515729064701253,172.41000366210938,1.6190590372388738,170.22000122070312,0.1573748229633083
7112,2019-10-16,176.08999633789062,177.1999969482422,173.6199951171875,175.32000732421875,749400.0,-0.0002838824340358759,1.3946578753980567,0.4325783942256588,63.04867898127723,46.17391003587286,-4.373738130703941,-4.1308276999853035,1.4351697744668002,-0.52332952612079,24.840315959152154,3.5800018310546875,-2.1906960106621796,4.296995544433599,-2.4466598336745733,11.040650922541772,0.9251678553794989,7.6688232334877,-9.606972830566406,88.4133570125909,35.275510135211874,3.371827689054088,10,-3.6899948120117188,-3.6999969482421875,-0.11750030517578125,0.7650070190429688,39.410003662109375,2,0.17610318820224946,-1.4065054770559118,176.13999938964844,-3.6142016099963956,173.58999633789062,-3.515729064701253,172.41000366210938,0.17610318820224946
7113,2019-10-17,177.72000122070312,180.0500030517578,177.5,177.8000030517578,1133600.0,0.009256658053900857,-8.807623463129787,-0.10389996432959454,72.98995079230083,49.70739646543717,-5.444421108500563,-5.940991335933234,-0.1321194534216943,-2.0959983202860144,24.152573221203134,3.9600067138671875,-1.503324200279934,5.848000335693371,-1.1425697684389036,12.838570439825645,2.3527152836272194,9.343285387759522,-10.37961983810547,73.87889787728305,14.528880199419284,3.4952850520661394,10,-3.8949966430664062,-5.0800018310546875,-1.7475051879882812,-0.8649978637695312,40.279998779296875,3,0.15349987954039546,1.3946578753980567,176.08999633789062,-1.4065054770559118,176.13999938964844,-3.6142016099963956,173.58999633789062,0.15349987954039546
7114,2019-10-18,176.22999572753906,180.25,175.3800048828125,180.25,1122600.0,-0.008384005643313541,1.4228805678389098,50.24890329963761,65.0066038471781,52.16049217435913,-3.751659178279624,-4.84842088320454,1.1695660413182054,-0.4575831033045006,24.306864367060765,4.8699951171875,-0.7010527264475286,4.452494812011707,-2.226607184771126,11.13159680879454,1.1129438136202907,7.792045810403124,-7.6186521780254,49.30633057533193,-12.975172696681042,3.3395509983914207,10,-2.30499267578125,-3.4899978637695312,-0.25749969482421875,0.6250076293945312,47.04000854492185,4,0.19048974713771072,-8.807623463129787,177.72000122070312,1.3946578753980567,176.08999633789062,-1.4065054770559118,176.13999938964844,0.19048974713771072
7115,2019-10-21,183.52999877929688,184.80999755859372,174.82000732421875,177.22999572753906,1097200.0,0.0414231585356446,1.2550766469932864,-1.567163272665161,78.33035836731553,56.26206329275831,-10.339256187012353,-12.16987587809129,-6.239102386425685,-7.624458570117213,24.5258131733681,9.989990234374972,-0.01423825783359689,11.369998168945301,3.0315777271869138,19.70841861070369,7.2007879480661074,15.539208389824495,-13.522016455724838,88.56122877542472,20.764495039732836,4.169210220879199,10,-7.31500244140625,-8.510002136230469,-7.557502746582031,-6.674995422363281,35.52000427246094,0,0.14422710944674777,1.4228805678389098,176.22999572753906,-8.807623463129787,177.72000122070312,1.3946578753980567,176.08999633789062,0.14422710944674777
7116,2019-10-22,191.05999755859372,194.75,186.19000244140625,186.91000366210938,4428000.0,0.04102870827320171,-2.062612939679975,0.6587288708259316,84.97555570069639,61.61064256283676,-16.20088478101195,-19.225383453804085,-13.691280690083403,-14.911045655351842,24.508322760816863,11.220001220703125,0.8281700881962024,17.972997283935513,6.095041781088895,29.85095278678213,12.03401953251219,23.911975035358836,-18.979733102118644,82.53667019070218,8.541111053546985,5.938977751423316,10,-9.874999999999972,-11.06999969482419,-15.087501525878878,-14.204994201660128,29.0,1,0.12530096695968207,1.2550766469932864,183.52999877929688,1.4228805678389098,176.22999572753906,-8.807623463129787,177.72000122070312,0.12530096695968207
7117,2019-10-23,190.50999450683597,192.5399932861328,186.41000366210938,190.3699951171875,1544600.0,-0.0028786928649943144,1.9190447991106299,0.03373484230110939,81.69144788259696,66.71864259002314,-13.674508182240203,-18.106507120602856,-13.19945233156443,-14.125702982466493,24.415075175579222,6.1299896240234375,1.6983051736947061,16.47249450683597,2.307074480430259,30.637914533241684,9.38978449363313,23.555204520038814,-15.689987182617216,78.72550400725208,6.1071881746462395,7.082710013202851,10,-7.569992065429716,-10.519996643066435,-14.537498474121122,-13.654991149902372,31.240005493164034,2,0.12891718820820985,-2.062612939679975,191.05999755859372,1.2550766469932864,183.52999877929688,1.4228805678389098,176.22999572753906,0.12891718820820985
7118,2019-10-24,194.47000122070312,194.8999938964844,189.3500061035156,191.6999969482422,1881000.0,0.02078634627079934,2.057853254587091,19.785831062666283,82.80271144026776,71.06160615375268,-15.458535128048567,-21.190282865496613,-17.03161529899978,-17.898881591584882,23.95168744109245,5.549987792968807,3.0298775565554195,19.18650131225587,2.519925852890708,35.85307677162103,10.85321358257329,27.519789041938452,-16.461195068359388,97.85860078026555,26.72967792464128,8.333287729682587,10,-10.860000610351562,-14.405006408691406,-18.49750518798828,-17.61499786376953,26.319992065429688,3,0.10814006606309445,1.9190447991106299,190.50999450683597,-2.062612939679975,191.05999755859372,1.2550766469932864,183.52999877929688,0.10814006606309445
7119,2019-10-25,194.4900054931641,195.94000244140625,192.5500030517578,193.1300048828125,1199300.0,0.00010286559538941198,-1.6904711445888914,0.49097419230452455,83.73417808627687,74.57609253445959,-13.42935463523176,-20.052852109085705,-16.97216568901655,-17.7619790170543,23.243595953623522,3.3899993896484375,4.730306847256941,17.81900558471682,-0.400853091028722,36.03886426046236,8.709076246844035,26.928934922589605,-13.44078554687502,93.1344825593158,23.22572542094572,9.109929337872774,10,-9.710006713867216,-13.905006408691435,-18.735008239746122,-17.635002136230497,26.63999938964841,4,0.1208802192545686,2.057853254587091,194.47000122070312,1.9190447991106299,190.50999450683597,-2.062612939679975,191.05999755859372,0.1208802192545686
7120,2019-10-28,194.0200042724609,195.0200042724609,192.32000732421875,194.55999755859372,1337400.0,-0.002416582895925168,2.698608948297987,-0.39705370866944834,89.17702321599927,77.9729453682121,-10.903179643963881,-18.598963817998026,-16.549682968895837,-17.04807230506185,22.69410152579817,2.699996948242159,6.509078005022218,16.119004058837874,-3.3203935355826104,35.55840165325836,6.399305261627632,25.838702856048116,-9.992627827148397,80.3077110877401,8.304153172063906,9.719698797210247,10,-9.240005493164034,-13.435005187988253,-18.697505950927706,-17.165000915527315,29.889999389648466,0,0.15075765053032586,-1.6904711445888914,194.4900054931641,2.057853254587091,194.47000122070312,1.9190447991106299,190.50999450683597,0.15075765053032586
7121,2019-10-29,197.88999938964844,198.4600067138672,193.25999450683597,194.42999267578125,1695000.0,0.019946371672855623,1.2608643732149665,-6.407499505496058,92.5320576735441,81.24887633401951,-12.698909412126653,-21.16702598442231,-20.49251796742837,-20.741152610358427,22.113519514293518,5.200012207031222,8.112393523719334,18.473499298095703,-2.260813134794631,39.20781173098604,8.106343081650522,28.840655514540884,-11.480097745117178,95.26964995966868,18.293169847178433,10.367156216445172,10,-11.249992370605469,-16.044998168945312,-21.505001068115234,-21.034996032714844,25.180007934570312,1,0.1069281101994699,2.698608948297987,194.0200042724609,-1.6904711445888914,194.4900054931641,2.057853254587091,194.47000122070312,0.1069281101994699
7122,2019-10-30,199.27999877929688,199.4600067138672,196.63999938964844,198.1100006103516,1195700.0,0.007024101237736113,2.6862502617905477,0.338149103658125,92.51020748903359,83.41779374476761,-11.681954293221821,-21.072238276354597,-21.832065487941463,-21.933660374955593,21.357598921479905,2.82000732421875,9.546356971894198,18.234999084472662,-3.394143143992636,39.86414131293796,7.420427970240013,29.04957019870531,-10.460076120898435,98.21950619482651,17.002934516841194,10.81457111423265,10,-12.139991760253906,-16.93499755859375,-22.862499237060547,-22.42499542236328,23.970001220703125,2,0.10427538592225072,1.2608643732149665,197.88999938964844,2.698608948297987,194.0200042724609,-1.6904711445888914,194.4900054931641,0.10427538592225072
7123,2019-10-31,195.47999572753903,200.0,194.1999969482422,197.05999755859372,2273400.0,-0.019068662560392524,-1.8019342545122548,-1.3504310288613601,82.22964057240665,85.33146449201523,-5.696847093752439,-16.1319347869385,-18.11112411869138,-17.942845210075802,20.97034439132625,5.8000030517578125,10.626339532245936,13.18599624633785,-8.761865905322537,35.13385839799824,2.212065170507657,24.159927322168045,-4.53205625804685,41.14572157451743,-40.07213112643908,10.973931075830192,10,-8.069992065429659,-12.864997863769503,-19.179996490478487,-18.62499237060544,23.889999389648466,3,0.1343871743739764,2.6862502617905477,199.27999877929688,1.2608643732149665,197.88999938964844,2.698608948297987,194.0200042724609,0.1343871743739764
7124,2019-11-01,200.94000244140625,202.94000244140625,195.0200042724609,196.2400054931641,3010600.0,0.027931281119309093,-1.2184870717013454,-2.9746781654707344,84.12775177739778,85.9756193153577,-8.139036498353278,-20.39120966958228,-23.517776206638302,-23.15647806009747,21.34641375042195,7.919998168945341,11.872145802407914,17.220002746582026,-5.7106666456112976,40.15067213877535,5.75466805048535,28.6853374426787,-8.181650865812514,81.16759962758192,-0.401947883005505,11.465334696096665,11,-6.375,-16.855003356933594,-25.627506256103516,-24.084999084472656,19.33000183105466,4,0.09878566041380821,-1.8019342545122548,195.47999572753903,2.6862502617905477,199.27999877929688,1.2608643732149665,197.88999938964844,0.09878566041380821
7125,2019-11-04,199.4199981689453,202.25,197.8000030517578,202.1300048828125,1293300.0,-0.0075644682691001774,2.0169502045714345,-0.5765975475538881,79.81554237436521,85.4022845013209,-4.613116538543437,-17.618909576809386,-21.831060559310743,-21.36865451186995,21.524023665856376,4.4499969482421875,12.839092850151076,14.331498718261713,-8.931163449975628,37.594160886499054,2.7001676341430425,25.962829802380384,-5.220001220703125,63.636349306182694,-16.045670224564304,11.631331084118665,11,-4.7449951171875,-15.334999084472656,-24.862499237060547,-22.56499481201172,20.580001831054688,0,0.10886574522719039,-1.2184870717013454,200.94000244140625,-1.8019342545122548,195.47999572753903,2.6862502617905477,199.27999877929688,0.10886574522719039
7126,2019-11-05,197.13999938964844,199.9499969482422,196.4600067138672,199.0,1324200.0,-0.011433150136553993,-1.167705248193342,0.6863453883098821,75.50276872657061,84.71465348398465,-1.5421445455745015,-13.87746199402011,-19.42223662290303,-18.85261192133416,21.2954806217349,3.489990234375,14.284624013370234,10.672000122070301,-11.974959839002253,33.318960083142855,-0.65147985846599,21.995480102606592,-2.1199951171875284,33.63845072758539,-43.082724917299075,11.323479980536279,11,-0.9949951171875,-13.055000305175781,-22.792499542236328,-20.284996032714844,23.410003662109375,1,0.13579184516253262,2.0169502045714345,199.4199981689453,-1.2184870717013454,200.94000244140625,-1.8019342545122548,195.47999572753903,0.13579184516253262
7127,2019-11-06,195.97000122070312,198.4900054931641,195.6999969482422,198.22999572753903,1124000.0,-0.00593485935156568,1.0071902563792736,1.2150504114128988,72.35970037307541,83.55431892096328,0.5406610643124168,-11.132862835390142,-18.05730407037197,-17.50782007050256,21.010042786810445,2.7900085449219034,14.728567334081845,8.140001678466803,-13.257259115677073,29.537262472610678,-2.558628718605121,18.838632075538726,6.970001220703125,20.25175240273401,-54.48140686654048,10.698630397071932,11,1.660003662109375,-11.885002136230469,-22.587501525878906,-19.11499786376953,23.00999450683591,2,0.13828650270301002,-1.167705248193342,197.13999938964844,2.0169502045714345,199.4199981689453,-1.2184870717013454,200.94000244140625,0.13828650270301002
7128,2019-11-07,195.8300018310547,197.16000366210938,195.1100006103516,196.3999938964844,1018500.0,-0.0007143919415031341,-1.0398096062310982,0.25220949153001687,74.83527013377918,82.56555137068575,0.9989103307615892,-9.460918120644408,-17.722879272408193,-17.258489945766087,20.48725682284953,2.050003051757784,14.13754469364909,6.719502258300793,-13.258630757381809,26.697635273983394,-3.269564249540508,16.708568766142093,6.965200500488294,10.227244265911756,-64.92470203983476,9.9890665078413,11,1.8000030517578125,-11.330001831054688,-22.597503662109375,-18.99500274658203,23.669998168945312,3,0.14001939392617135,1.0071902563792736,195.97000122070312,-1.167705248193342,197.13999938964844,2.0169502045714345,199.4199981689453,0.14001939392617135
7129,2019-11-08,201.30999755859372,202.1100006103516,196.7100067138672,197.0800018310547,1219900.0,0.02798343295868788,-1.1730419111303625,-7.421148440636711,73.61848015385259,80.83682436378056,-3.812900022074956,-13.34920739244913,-22.961395181580798,-22.657013880832267,21.455630305024112,6.279998779296903,14.015570726901956,10.754498291015608,-8.296724901363007,29.805721483394223,1.2288866948262864,20.28010988720493,1.1777967041016097,86.83469857477724,12.826266259991996,9.525611596189309,11,-3.209999084472628,-16.039993286132784,-28.405002593994112,-24.474998474121065,16.30999755859378,4,0.08971237284594968,-1.0398096062310982,195.8300018310547,1.0071902563792736,195.97000122070312,-1.167705248193342,197.13999938964844,0.08971237284594968
7130,2019-11-11,201.8999938964844,202.2100067138672,199.2899932861328,200.97999572753903,825200.0,0.002930785082936316,2.792166615474551,0.21749387663817202,67.65471014276656,78.07267463813861,-3.539820696634365,-12.342342140945078,-23.331604814780604,-23.167986681825965,22.621503925821585,2.920013427734375,13.512949383843875,9.928994750976585,-7.987799605083126,27.845789107036296,0.9705975729467298,18.88739192900644,-6.7899932861328125,95.63362604393706,21.76608136008906,8.958397178029854,11,-3.3299942016601847,-16.629989624023466,-29.30249786376956,-25.064994812011747,17.450012207031193,0,0.09098569059588457,-1.1730419111303625,201.30999755859372,-1.0398096062310982,195.8300018310547,1.0071902563792736,195.97000122070312,0.09098569059588457
7131,2019-11-12,203.8600006103516,204.83999633789062,201.83999633789062,202.13999938964844,939800.0,0.009707809673694667,-1.5861987319460156,1.8695702652048314,70.7879157673441,75.659086669062,-5.100274036618771,-12.774090605009718,-25.001963556995975,-25.065511169246207,24.42761489329202,3.0,13.045586453324205,10.50300140380861,-6.523990166324495,27.529992973941717,1.9895056187420437,19.016497188875178,-8.6079998779297,89.92809704155029,15.98622236193232,8.513495785066556,11,-4.340003967285185,-17.639999389648466,-32.33500289916995,-27.025001525878935,13.919998168945284,1,0.0791719775401043,2.792166615474551,201.8999938964844,-1.1730419111303625,201.30999755859372,-1.0398096062310982,195.8300018310547,0.0791719775401043
7132,2019-11-13,207.1000061035156,207.63999938964844,203.75,205.0,1080500.0,0.015893286978629906,1.4465461315521775,1.2209329146040335,70.11787032320021,74.31333441915018,-7.950429803670005,-14.305222849497653,-27.848415262837904,-28.176456590174638,26.36306998859125,3.8899993896484375,12.59171258913588,12.192506408691372,-3.8321615122330854,28.21717432961583,4.180172448229143,20.2048403691536,-11.464485546874954,95.69039633886426,23.750445436777042,8.01233396046223,11,-5.770004272460909,-19.470008850097628,-35.71751022338864,-30.26500701904294,13.589996337890653,2,0.0649444546202449,-1.5861987319460156,203.8600006103516,2.792166615474551,201.8999938964844,-1.1730419111303625,201.30999755859372,0.0649444546202449
7133,2019-11-14,205.0,207.5,203.2400054931641,206.83999633789062,995500.0,-0.010140058144015418,1.6961959303504508,-0.8761861857497976,65.7006114909976,72.26587438732794,-4.870144986288864,-10.600153658773678,-25.468824261425198,-25.944400019061675,28.94993900807168,4.259994506835909,11.513923218093424,8.728500366210938,-5.7009356028342495,23.157936335256124,1.513782381688344,15.943218350733531,-8.644210713378897,75.84628400073711,6.315184292618682,7.214717984522597,11,-3.625,-17.37000274658203,-33.61750411987305,-28.165000915527344,14.979995727539034,3,0.06819510110994642,1.4465461315521775,207.1000061035156,-1.5861987319460156,203.8600006103516,2.792166615474551,201.8999938964844,0.06819510110994642
7134,2019-11-15,209.8000030517578,210.0500030517578,205.00999450683597,205.9499969482422,1581500.0,0.023414649032964974,1.3172420566714007,-2.0923987859287148,70.87300414732073,71.27225902876744,-9.254386194808518,-13.445587304642402,-29.97509130888264,-30.54334217282269,31.409119728899203,5.0500030517578125,10.435797813199883,11.850003051757824,-0.41034993230837813,24.110356035824026,5.719826559724737,17.98017954379091,-12.767161158955076,97.6765820343521,28.289679246932494,6.130176492033098,11,-7.220001220703125,-19.209999084472656,-38.41750717163086,-32.965003967285156,10.759994506835909,4,0.04623449383768219,1.6961959303504508,205.0,1.4465461315521775,207.1000061035156,-1.5861987319460156,203.8600006103516,0.04623449383768219
7135,2019-11-18,210.0,210.0800018310547,207.67999267578125,209.8699951171875,1533600.0,0.0009532742866207311,15.551299589603284,0.03376744849671441,67.7409807555175,70.40983814309486,-8.711936800860883,-12.185602335179937,-29.662780687414084,-30.553763788211285,33.84109395309922,2.4000091552734375,10.030561714317656,10.72649993896485,-0.663571723022585,22.116571600952284,5.031464107971118,16.42153576995858,-11.925785214480868,99.0291046392984,31.55646122336708,5.695035830993722,11,-7.404998779296875,-18.79999542236328,-38.167503356933594,-33.165000915527344,10.25,0,0.036285691034226186,1.3172420566714007,209.8000030517578,1.6961959303504508,205.0,1.4465461315521775,207.1000061035156,0.036285691034226186
7136,2019-11-19,215.0,215.4600067138672,209.41000366210938,212.97000122070312,1706100.0,0.023809523809523725,3.1016800115862866,15.614788732394366,70.82669922735744,70.23950468245954,-12.194446999707878,-16.12695515563081,-33.95930581000812,-35.409831455652295,34.96693681396146,6.0500030517578125,9.091740394817379,14.529499816894543,1.8186240730148029,27.240375560774282,8.174061944954673,20.884937688834412,-15.725206509927318,96.23562464881063,31.303421716485133,6.355437871939868,11,-9.714996337890625,-20.459999084472656,-43.25250244140625,-38.165000915527344,5.970001220703125,1,0.020232586527979546,15.551299589603284,210.0,1.3172420566714007,209.8000030517578,1.6961959303504508,205.0,0.020232586527979546
7137,2019-11-20,215.07000732421875,217.0800018310547,212.8500061035156,214.77999877929688,2487300.0,0.0003256154614825757,-1.0385551560075452,0.14286143808535906,78.80034869515248,70.68006896705657,-10.359620449977797,-15.033417833872136,-33.3782204686141,-35.30944858319867,36.20819137049999,4.229995727539091,8.533425400379627,13.371506500244152,-0.015167504306873525,26.758180504795178,6.678169497968639,20.064843502519665,-13.852988247290739,85.47691446035248,16.811492429200626,6.693337002275511,11,-8.175003051757812,-19.720008850097656,-43.11500930786133,-38.235008239746094,3.899993896484375,2,0.0126005084985783,3.1016800115862866,215.0,15.551299589603284,210.0,1.3172420566714007,209.8000030517578,0.0126005084985783
7138,2019-11-21,215.5,215.63999938964844,212.8000030517578,214.33999633789062,1241300.0,0.0019993149260140175,2.944432670707413,3.9998947700726086,75.12075921134524,70.84698886233353,-8.611600047794525,-14.553267798420706,-33.11742266001539,-35.5279367663785,37.188525154805966,2.839996337890625,8.340902856982439,12.749999237060536,-1.5205562041492442,27.020554678270315,5.61472151645566,19.88527695766541,-12.06216333749424,86.90968622790824,19.006726133666277,7.135277720604888,11,-7.31500244140625,-19.54999542236328,-43.10499954223633,-38.665000915527344,3.4499969482421875,3,0.024083538011165917,-1.0385551560075452,215.07000732421875,3.1016800115862866,215.0,15.551299589603284,210.0,0.024083538011165917
7139,2019-11-22,218.0,218.6000061035156,215.1000061035156,216.92999267578125,1318900.0,0.011600928074245953,2.083673908367468,0.9224171950224935,81.00800678802058,72.33068848958398,-9.493493749440745,-16.023166190058475,-34.96361195448827,-37.85930505687054,38.18214115930926,3.5,8.553552547219937,14.074499511718756,-1.1710730130719753,29.320072036509487,6.451713249323376,21.697285774114135,-12.652260213897392,94.50544536885167,24.986160828831927,7.622786262395373,11,-7.779998779296875,-21.289993286132812,-44.76749801635742,-41.165000915527344,1.4499969482421875,4,0.00908254920889462,2.944432670707413,215.5,-1.0385551560075452,215.07000732421875,3.1016800115862866,215.0,0.00908254920889462
7140,2019-11-25,223.2700042724609,223.6100006103516,219.0,219.3699951171875,1490500.0,0.024174331525049997,1.0130998983858215,3.6448434202269997,89.650979062819,74.42658441130342,-12.75466607366971,-20.015692102765257,-39.58922844466784,-42.84976247717347,39.4337529507399,5.610000610351591,8.937977911645817,17.88200378417966,1.1026719863328083,34.66133558202651,9.492337885256234,26.271669683103084,-15.801901875572213,97.6056590777453,22.574959574034764,8.389665898923422,11,-9.845001220703068,-24.055000305175753,-49.93750381469724,-46.43500518798825,-5.290008544921875,0,-0.012137800250857311,2.083673908367468,218.0,2.944432670707413,215.5,-1.0385551560075452,215.07000732421875,-0.012137800250857311
7141,2019-11-26,219.0500030517578,223.72999572753903,218.22999572753903,223.66000366210938,1875300.0,-0.018900887445468695,1.315796912896155,-1.1820486636853496,82.05554451177628,75.75299265447852,-6.876505398537262,-14.89271266414005,-34.71062146832742,-38.34652778269103,40.2079687284217,5.5,9.030013696962783,12.6040023803711,-4.839961376310043,30.047966137052242,3.882020502030514,21.325984258711685,-8.676358976445783,57.18210602143227,-23.754218095739525,8.721981878340573,11,-5.56500244140625,-14.090003967285156,-43.4325065612793,-42.215003967285156,4.9799957275390625,1,0.005478187315791416,1.0130998983858215,223.2700042724609,2.083673908367468,218.0,2.944432670707413,215.5,0.005478187315791416
7142,2019-11-27,220.05999755859372,220.9900054931641,218.07000732421875,219.1000061035156,833100.0,0.004610794306162402,1.0709153085296859,-0.20824106897567532,82.85867766303463,77.65944445137154,-6.5428456253793,-15.03705833864285,-34.98898298565956,-39.091844236312426,40.87976981866191,2.919998168945341,9.626311907820963,12.574996948242159,-5.534525411700457,30.684519308184775,3.520235768270851,21.629758128213467,-7.015083152836297,66.42268409678509,-22.48884294839469,9.054761179971301,11,-5.690002441406222,-14.989997863769503,-39.47249984741208,-40.06999969482419,3.729995727539091,2,0.004135252532060596,1.315796912896155,219.0500030517578,1.0130998983858215,223.2700042724609,2.083673908367468,218.0,0.004135252532060596
7143,2019-11-29,221.75,222.4199981689453,220.02999877929688,220.38999938964844,537100.0,0.00767973489119167,-1.2980743131716979,1.416679912261182,80.89478821291455,78.7729760142153,-6.26592250946706,-15.450208422712592,-35.964855048978706,-40.50944422858606,42.302586549455334,2.3899993896484375,10.06467085819267,12.95149917602538,-5.301977549052424,31.204975901103182,3.8247608134864777,22.07823753856428,-6.568069329886242,77.05680060115844,-11.616872691319713,9.126738362538907,11,-6.045005798339844,-15.209999084472685,-40.28499984741211,-41.76000213623047,9.339996337890625,4,-0.012536634855904727,1.0709153085296859,220.05999755859372,1.315796912896155,219.0500030517578,1.0130998983858215,223.2700042724609,-0.012536634855904727
7144,2019-12-02,220.7899932861328,223.41000366210938,218.41000366210938,222.9600067138672,1093200.0,-0.004329229825782099,2.257321219109724,-1.5955973925433922,78.23614929606642,79.93910585205406,-4.0041193283447285,-13.625423903072772,-34.350980443558484,-39.23594231534287,43.209822486954856,5.0,10.369131275585914,10.998992919921875,-7.610503792302779,29.60848963214653,1.6942445638095478,20.303741276034202,-3.898449604533994,48.056387541685666,-38.09540824713099,9.304748356112325,12,-4.219993591308594,-12.764991760253906,-38.95249557495117,-40.724998474121094,9.470001220703153,0,-0.008333694432908878,-1.2980743131716979,221.75,1.0709153085296859,220.05999755859372,1.315796912896155,219.0500030517578,-0.008333694432908878
7145,2019-12-03,221.1300048828125,222.75,218.38999938964844,219.6100006103516,949200.0,0.001539977385836666,-1.2020167769330656,-0.7004584640049372,77.12847427125342,80.6393030791536,-2.9047771481464224,-12.917889522166774,-33.94747921631739,-39.25378610440751,44.16363701253217,4.3600006103515625,11.064938302699602,10.253504180908209,-8.341558065301342,28.84856642711776,0.9559730578034475,19.55103530401297,-2.8707707920256382,54.063671876053355,-30.30465223439142,9.297531123104772,12,-2.8650054931640625,-13.105003356933594,-38.447505950927734,-40.545005798339844,7.8199920654296875,1,-0.0075973766448412805,2.257321219109724,220.7899932861328,-1.2980743131716979,221.75,1.0709153085296859,220.05999755859372,-0.0075973766448412805
7146,2019-12-04,223.91000366210938,224.0800018310547,221.07000732421875,222.0,937000.0,0.01257178455167196,1.6755506727430556,1.256577824624829,76.79308865461087,80.4162741857601,-4.79189680159709,-14.323910701632542,-35.82801228464302,-41.701441783090104,45.59591507741638,3.0099945068359375,11.235039349652368,11.69500274658202,-6.588073635066195,29.978079128230235,2.5534645557578983,20.83654093740614,-5.5200042724609375,97.17140891307052,13.647207267719565,9.141538190824111,12,-5.470001220703125,-15.240005493164062,-41.22750473022461,-43.32500457763672,2.580001831054716,2,-0.0264838901236365,-1.2020167769330656,221.1300048828125,2.257321219109724,220.7899932861328,-1.2980743131716979,221.75,-0.0264838901236365
7147,2019-12-05,223.07000732421875,224.30999755859372,221.3500061035156,223.7700042724609,767200.0,-0.003751490885410491,2.325863886912573,-0.36648984613416635,80.00663865929494,80.95914967997675,-3.014799495408795,-11.962895770524511,-34.04688321488641,-40.52725990472052,47.32779442002523,2.959991455078125,11.676250523811802,9.50000610351563,-7.698508654261246,26.698520861292508,0.9007487246271921,18.09926348240407,-4.6800079345703125,79.05421253540878,-5.216423941217812,8.599257378888439,12,-3.365005493164091,-13.815010070800781,-38.8275032043457,-41.225006103515625,6.67999267578125,3,0.004303543387985886,1.6755506727430556,223.91000366210938,-1.2020167769330656,221.1300048828125,2.257321219109724,220.7899932861328,0.004303543387985886
7148,2019-12-06,223.25,224.66000366210938,220.3600006103516,224.1699981689453,1021300.0,0.0008068887339016673,3.526297191593221,1.314288828337928,76.3828835812712,80.44524710144903,-2.2125141861237694,-10.522835015787678,-33.20138366223907,-40.3842754113121,49.18878732172852,4.300003051757784,11.584489238754827,8.30899887084962,-7.226355070824582,23.844352812523823,0.5413219000125196,16.076675841686722,-3.6760009765625057,77.51191863931606,-4.853810399559336,7.7676769708370985,12,-1.8849945068359375,-13.819999694824219,-38.50749588012695,-40.904998779296875,10.899993896484403,4,0.002418782916608242,2.325863886912573,223.07000732421875,1.6755506727430556,223.91000366210938,-1.2020167769330656,221.1300048828125,0.002418782916608242
7149,2019-12-09,219.3699951171875,225.66000366210938,219.19000244140625,222.9900054931641,1784300.0,-0.017379641132418855,-2.251260384997297,3.9348017182757844,66.06100583464024,77.82413896498473,2.1034628880587434,-5.502566847631215,-28.22924063888945,-36.21574521296748,50.24659851149921,6.470001220703125,11.180535456762016,3.5259941101074332,-10.719247819499543,17.77123603971441,-3.5966268546960407,10.648615074910907,5.290008544921875,13.479988330286474,-64.01940811950371,7.122620964803482,12,2.4950103759765625,-9.029991149902344,-34.35749435424805,-36.75499725341797,16.1300048828125,0,0.0534257258584625,3.526297191593221,223.25,2.325863886912573,223.07000732421875,1.6755506727430556,223.91000366210938,0.0534257258584625
7150,2019-12-10,220.2700042724609,221.8699951171875,218.5,219.4199981689453,1256600.0,0.004102699436140389,-1.5055703038141266,-0.23480764286104722,60.51056945603407,75.43025284768002,0.8193107582787889,-5.223593382394796,-28.0905333384446,-36.755836604885445,51.25690616188267,3.3699951171875,11.101289240925155,3.5075027465819915,-9.24259872092793,16.257604214091913,-2.867547987172969,9.882553480336952,5.389999389648466,24.720717418452498,-48.326341922958406,6.375050733754967,12,1.5950012207031534,-9.88500213623044,-30.945003509521456,-36.18500518798825,15.559997558593778,1,0.04535338466701999,-2.251260384997297,219.3699951171875,3.526297191593221,223.25,2.325863886912573,223.07000732421875,0.04535338466701999
7151,2019-12-11,220.0,224.2700042724609,219.5800018310547,221.91000366210938,958900.0,-0.0012257877478720758,-2.410910866477252,-2.2470469967329225,59.75462775104829,72.86313619079267,1.3837608339577514,-3.881425723039399,-26.70421634356154,-36.12303226835783,52.08300521492837,4.690002441406222,10.594875631479766,2.4304985046386776,-8.838145020703791,13.699142029981147,-3.2038232580325428,8.064820267309898,5.660003662109375,20.949709955289215,-48.43791835086325,5.634321762671232,12,2.0250015258789062,-9.614997863769531,-30.619998931884766,-35.915000915527344,13.990005493164091,2,0.04068180431019175,-1.5055703038141266,220.2700042724609,-2.251260384997297,219.3699951171875,3.526297191593221,223.25,0.04068180431019175
7152,2019-12-12,220.5500030517578,222.5500030517578,219.1699981689453,219.7100067138672,1094600.0,0.002500013871626461,-2.5208137963919572,-0.43978781536101746,59.94485447675762,70.53536577566412,1.0175845662922995,-3.554357655291824,-26.080452805336563,-36.32187574822004,52.54954157477015,3.3800048828125,9.203468631293674,2.3080017089843636,-7.883780198676817,12.499783616645544,-2.787889244846241,7.403892662814968,4.823600463867194,28.63131289452261,-36.94784970527181,5.095890953830593,12,1.4749984741210938,-10.165000915527344,-30.435001373291016,-36.465003967285156,14.059997558593778,3,0.02693267902613594,-2.410910866477252,220.0,-1.5055703038141266,220.2700042724609,-2.251260384997297,219.3699951171875,0.02693267902613594
7153,2019-12-13,218.97999572753903,221.6199951171875,217.8300018310547,220.19000244140625,1484100.0,-0.007118600328698821,-1.1595437136733744,-1.4404904632152926,52.00325886315327,67.6206001720071,2.406404627944056,-0.93103822120068,-23.45290349354687,-34.375935598018174,53.02051846306208,3.7899932861328125,8.228603541443533,0.03899459838865482,-8.0241249464884,8.102114143265709,-3.992565174049872,4.070554370827182,6.118663647460977,14.687019509029215,-45.28200962552131,4.031559772438522,12,2.765007019042997,-8.594993591308565,-28.122493743896456,-34.89499664306638,14.930007934570341,4,0.04918259422135218,-2.5208137963919572,220.5500030517578,-2.410910866477252,220.0,-1.5055703038141266,220.2700042724609,0.04918259422135218
7154,2019-12-16,219.5,221.8600006103516,219.3300018310547,220.5,1919300.0,0.002374665643467999,-2.7761279008859656,0.8264416953555336,40.43633396479266,63.54369569351146,1.8820936980633292,-0.7242137179493398,-22.949415807977232,-34.45281089804155,53.21840033280114,2.880004882812557,7.083919201597666,0.07399902343749432,-6.744955158192681,6.89295320506767,-3.3354780673776077,3.4834761142525963,5.162539922363294,25.931638755414138,-28.067223260801324,3.409477090815089,12,2.2450027465820312,-8.314994812011719,-28.43499755859375,-35.415000915527344,9.559997558593722,0,0.06674256900448472,-1.1595437136733744,218.97999572753903,-2.5208137963919572,220.5500030517578,-2.410910866477252,220.0,0.06674256900448472
7155,2019-12-17,217.6199951171875,219.72999572753903,216.00999450683597,219.72000122070312,1452500.0,-0.008564942518507923,2.509443196867663,2.100006103515625,45.88369439273765,60.10931855330333,3.589296260114793,1.8508251897994512,-20.034734727717307,-32.092520198828424,53.003605389062244,3.720001220703068,5.952242799318839,-2.1870056152343693,-7.466062410927009,3.09205118045827,-4.826534013080703,0.45252278261196466,6.632592519697283,19.49150976856894,-32.695863589505194,2.6395283978463233,12,3.2150039672851562,-5.144996643066406,-25.934993743896484,-33.534996032714844,9.75,1,0.08216159031335413,-2.7761279008859656,219.5,-1.1595437136733744,218.97999572753903,-2.5208137963919572,220.5500030517578,0.08216159031335413
7156,2019-12-18,219.3500061035156,219.9199981689453,217.4900054931641,217.8300018310547,1759400.0,0.007949687644264847,-1.209087315073655,-0.7238094546088539,48.03761967019527,56.557205332292256,1.27891813598373,0.4884587611546749,-20.608039053236467,-33.31772909611064,52.198633219426505,2.4299926757812216,4.980800882841805,-0.6744949340820483,-5.454509324987924,4.105519456823828,-3.0645021295349864,1.7155122613708897,4.243174082965282,51.07044698394265,0.6554999080552548,2.39000719545294,12,1.4849929809570597,-5.600006103515597,-27.43000411987302,-35.26500701904294,12.619995117187528,2,0.07513104749931876,2.509443196867663,217.6199951171875,-2.7761279008859656,219.5,-1.1595437136733744,218.97999572753903,0.07513104749931876
7157,2019-12-19,217.77999877929688,220.67999267578125,216.97999572753903,220.13999938964844,1864200.0,-0.007157544018839945,1.1511690316399432,-1.552627616322872,38.95384678089063,52.398423465583306,2.256968868257445,2.394677998478926,-17.84928457346075,-31.299775571624025,51.24886851021597,3.699996948242216,4.00183281861095,-2.380001831054699,-6.700190258702037,1.940186596592639,-4.540096044878368,-0.21990761723102992,5.20652655281242,30.256451722284627,-16.09496526618585,2.1600942138236743,12,3.0550003051757812,-3.3299942016601562,-24.90999984741211,-32.74500274658203,14.6300048828125,3,0.07443294519573773,-1.209087315073655,219.3500061035156,2.509443196867663,217.6199951171875,-2.7761279008859656,219.5,0.07443294519573773
7158,2019-12-20,220.69000244140625,221.0200042724609,217.0,219.6199951171875,2824100.0,0.013362125440447015,3.6473742701407117,-0.4533928167329389,49.74901970997663,50.5859805628429,-1.178266288747011,-0.11232662754767375,-19.56025187154046,-33.69373982080225,50.28951121787555,4.020004272460909,2.8548893821988486,0.2705017089843693,-3.453464010362893,3.9944674283316317,-1.591481150689276,2.1324845686580147,1.7384004246811742,80.0000521667453,32.465403082677526,1.8619828596736332,12,-0.5500030517578125,-6.239997863769531,-26.210002899169922,-34.2550048828125,9.619995117187472,4,0.0630748924507405,1.1511690316399432,217.77999877929688,-1.209087315073655,219.3500061035156,2.509443196867663,217.6199951171875,0.0630748924507405
7159,2019-12-23,219.97999572753903,222.8699951171875,219.67999267578125,220.9499969482422,1132800.0,-0.0032172128597248717,-3.063678420090969,-0.9065369916148802,47.16607669683063,49.10325914515362,-0.41642264404165985,0.7943487385042829,-17.705338727214524,-32.66888715944282,49.12871322446539,3.19000244140625,1.6063968212723694,-0.5385047912597827,-4.093065536221928,3.016055953702363,-2.3157851637408555,1.2387755812212902,-3.970001220703068,57.87173276212915,10.701830740644944,1.7772803724810753,12,0.16000366210940342,-4.644996643066378,-25.47749710083005,-33.544998168945284,7.070007324218778,0,0.06332397583925609,3.6473742701407117,220.69000244140625,1.1511690316399432,217.77999877929688,-1.209087315073655,219.3500061035156,0.06332397583925609
7160,2019-12-24,220.55999755859372,220.63999938964844,218.50999450683597,220.4600067138672,300500.0,0.0026366117025162783,15.384999119666428,-0.10308321535312168,40.74075323689417,46.99060642135872,-1.0627192598300041,0.0009593659471818228,-17.148129476219196,-32.91310364601512,47.33901360842515,2.1300048828124716,0.577274261726842,0.17699737548824146,-3.134212522773879,3.488207273750362,-1.4786075736428188,1.8326023246193017,-4.412803039550738,60.78102210581644,19.112439886829243,1.6556049491310645,12,-1.1200027465820028,-3.889999389648409,-23.9749946594238,-32.919998168945284,9.949996948242244,1,0.03853826665799587,-3.063678420090969,219.97999572753903,3.6473742701407117,220.69000244140625,1.1511690316399432,217.77999877929688,0.03853826665799587
7161,2019-12-26,220.25,220.8999938964844,218.3800048828125,220.6000061035156,697000.0,-0.0014055021854603167,4.3053422853285355,-3.5003815046550675,41.97039318188136,44.99344405526136,-0.7973832098826392,0.42737912877939266,-15.763283002469905,-32.22052734436116,45.72607896086618,2.5199890136719034,0.042996507681294815,-0.19300003051756676,-3.4454755336218454,3.059475472586712,-1.819237782069706,1.4332377210345726,-3.96834946899412,55.517905115710555,17.81090107111899,1.626237751552136,12,-0.8100051879882812,-2.714996337890625,-23.352497100830078,-32.595001220703125,19.410003662109375,3,0.03232687907917131,15.384999119666428,220.55999755859372,-3.063678420090969,219.97999572753903,3.6473742701407117,220.69000244140625,0.03232687907917131
7162,2019-12-27,220.97000122070312,221.47999572753903,218.1199951171875,220.58999633789062,904600.0,0.003269018028164039,3.800021798365277,-1.0857093033395249,43.70168419313339,44.07104686970359,-1.6221263134710568,-0.23289183047398865,-15.376295780272244,-32.571913778270414,44.12527684098833,3.360000610351534,-0.30452317937925955,0.4815010070800838,-2.7738741202923904,3.736876134452558,-1.1461865566061533,2.109188570766321,-4.556583797973616,67.63210431093643,33.51598634832871,1.6276875636862402,12,-1.5300064086914062,-1.7399978637695312,-21.057498931884766,-30.625,19.78999328613284,4,0.04978051291683383,4.3053422853285355,220.25,15.384999119666428,220.55999755859372,-3.063678420090969,219.97999572753903,0.04978051291683383
7163,2019-12-30,218.97000122070312,221.9499969482422,217.3300018310547,220.3800048828125,774300.0,-0.009051002348515191,1.0307725327645647,-3.7104882749759076,48.766977924699766,44.996673976359936,0.42053010683429193,1.6318233871552366,-12.322271777256304,-30.19058888549901,42.20030272705183,4.6199951171875,-0.6762403227402558,-1.3794990539550724,-4.645464120143458,1.8864660122333134,-3.012481587049251,0.2534834791391063,-2.4274522440844635,29.602912944922316,-6.829270679844676,1.6329825330941876,12,0.46999359130859375,0.26000213623046875,-17.84749984741211,-27.81500244140625,20.149993896484375,0,0.06137828180335925,3.800021798365277,220.97000122070312,4.3053422853285355,220.25,15.384999119666428,220.55999755859372,0.06137828180335925
7164,2019-12-31,218.9499969482422,219.80999755859372,216.6999969482422,218.6000061035156,1036400.0,-9.135622390932241e-05,2.004843025527296,-0.24821981256630374,45.69751503492408,44.975987381047325,0.39595021630904625,1.588347245788384,-11.178709582005865,-29.90190540913389,40.645588235041465,3.110000610351534,-1.1200637744880737,-1.3075035095214957,-4.624487023618002,2.0094800045750105,-2.9659952665697347,0.3509882475267432,-2.2808990488121594,42.857142857142854,4.739325085920967,1.6584917570482467,12,0.8349990844726562,1.4300079345703125,-16.882495880126953,-27.794998168945312,21.110000610351534,1,0.051883995289741636,1.0307725327645647,218.97000122070312,3.800021798365277,220.97000122070312,4.3053422853285355,220.25,0.051883995289741636
7165,2020-01-02,219.4499969482422,220.6499938964844,216.9499969482422,220.2400054931641,1334300.0,0.0022836264305508003,3.5963113200393,-2.25722631555991,48.23377913933667,44.99778287761859,0.20432146264940343,1.0076970820545625,-10.761513207499206,-30.12822962402541,39.088771987451295,3.699996948242216,-1.1958170181587775,-0.7235031127929688,-4.032533177993088,2.5855269524071502,-2.378018145393014,0.9310119198070765,-2.75,52.38095238095239,11.591997684088966,1.6545150326000533,1,0.33499908447265625,1.3850021362304688,-15.984992980957031,-27.534996032714844,25.300003051757812,3,0.03463206292642651,2.004843025527296,218.9499969482422,1.0307725327645647,218.97000122070312,3.800021798365277,220.97000122070312,0.03463206292642651
7166,2020-01-03,217.97999572753903,219.88999938964844,214.5500030517578,216.16000366210938,943400.0,-0.006698570249011437,-1.1190489886497468,-2.303762506277163,42.207400443419516,45.3592888401218,1.6310746151179671,2.1193167917990365,-8.615238059082259,-28.340185355733496,36.97522084748501,5.339996337890625,-1.0513983859337372,-1.897003936767618,-4.838637291283959,1.0446294177487232,-3.3678206140257885,-0.42618725950944736,4.889999389648466,46.351290605939,3.858229034432071,1.470816677258165,1,0.7300033569336222,2.1250076293945597,-11.65999221801755,-23.55999755859372,29.830001831054688,4,0.057482333355757254,3.5963113200393,219.4499969482422,2.004843025527296,218.9499969482422,1.0307725327645647,218.97000122070312,0.057482333355757254
7167,2020-01-06,224.02999877929688,224.3500061035156,216.91000366210938,217.72999572753903,1436600.0,0.027754854437743726,1.1440874541852823,3.4615552295117022,62.0409912587782,46.725063456655306,-3.8432956737311486,-4.063411771853623,-13.886991360697095,-34.0987224637131,35.10146778334096,7.440002441406222,-0.7462760436663984,4.104999542236328,0.9225226248164233,7.287476459656233,2.5137610835263615,5.696238000946295,-9.479995727539062,96.73462015747715,48.628913535666584,1.5912384587099586,1,-4.579994201660156,-3.9249954223632812,-14.807498931884766,-29.550003051757812,18.180007934570312,0,0.06976746403596779,-1.1190489886497468,217.97999572753903,3.5963113200393,219.4499969482422,2.004843025527296,218.9499969482422,0.06976746403596779
7168,2020-01-07,223.7899932861328,225.9199981689453,222.13999938964844,224.25999450683597,1027700.0,-0.001071309621353489,-1.005310235965516,-0.07460333222727768,60.36728682547865,48.191864582060646,-3.483656296572377,-3.9852003807312713,-12.98314156223421,-33.49575143780879,33.61994736112035,3.779998779296875,-0.5935242930234494,3.8379943847656364,0.5300541413851079,7.145934628146165,2.184024263075372,5.491964506455901,-9.239990234375,81.2664397753991,29.101893322635725,1.6539701216902614,1,-3.55499267578125,-3.55499267578125,-14.069995880126953,-29.30999755859375,16.300003051757812,1,0.07583002694408103,1.1440874541852823,224.02999877929688,-1.1190489886497468,217.97999572753903,3.5963113200393,219.4499969482422,0.07583002694408103
7169,2020-01-08,231.08999633789062,232.6999969482422,224.91000366210938,225.88999938964844,1802600.0,0.03261988145477179,-1.1759793025699168,-11.063794558794214,75.79467117981612,52.086744353496414,-10.104577514967104,-10.922134348121915,-19.521431500084816,-40.41204260542338,32.892513309250994,8.910003662109375,0.09955353227255159,10.55199737548827,4.59027626818559,16.51371848279095,7.571136821836916,13.532857929139624,-16.085193481445316,91.12947023820533,33.39313021298336,2.98086055365134,1,-7.464996337890625,-7.464996337890625,-19.967498779296875,-36.61000061035156,12.730010986328125,2,0.03474836170560902,-1.005310235965516,223.7899932861328,1.1440874541852823,224.02999877929688,-1.1190489886497468,217.97999572753903,0.03474836170560902
7170,2020-01-09,230.25999450683597,233.25999450683597,227.2700042724609,233.0800018310547,1435400.0,-0.003591682219947989,2.7672981324734334,-0.5423094190799477,71.6381838375708,55.38316553746191,-8.665167101355422,-9.80820520083077,-17.908504512314437,-39.260254416615254,32.412613142809185,5.989990234375057,0.368383080439628,9.222496032714872,1.848566934601962,16.596425130827782,5.535531483658417,12.909460581771327,-14.193480004882844,83.96578637033126,24.337575669428773,3.6869645490564524,1,-6.354995727539091,-6.354995727539091,-17.962493896484403,-35.7799987792969,15.669998168945284,3,0.04256059795687528,-1.1759793025699168,231.08999633789062,-1.005310235965516,223.7899932861328,1.1440874541852823,224.02999877929688,0.04256059795687528
7171,2020-01-10,228.9499969482422,231.69000244140625,228.07000732421875,231.69000244140625,1017300.0,-0.005689210413643453,1.6423269049780307,0.9716306300456778,72.38474122773484,58.57017187463985,-6.695384716778278,-8.214477652269181,-15.939422459626655,-37.66715050580268,31.56219950354423,3.6199951171875,0.7636763116893803,7.46499862670899,-0.6888709859282187,15.618868239346199,3.3880638203903857,11.541933433027594,-11.508004045898446,73.63914390212705,9.870302478075367,4.076934806318601,1,-5.0449981689453125,-5.0449981689453125,-15.804996490478516,-34.470001220703125,18.830001831054688,4,0.06901071527565761,2.7672981324734334,230.25999450683597,-1.1759793025699168,231.08999633789062,-1.005310235965516,223.7899932861328,0.06901071527565761
7172,2020-01-13,226.4900054931641,230.0,224.55999755859372,229.3800048828125,1031500.0,-0.01074466690486231,1.634390367357207,1.0547421882396077,61.83673354994577,60.022366944111624,-3.7660799899942106,-5.572356682113963,-12.88015362222788,-34.88167406397554,30.387701690334257,5.440002441406278,1.2346266333815379,4.708007049560564,-3.730229858677262,13.14624395779839,0.4888885954416651,8.927125503679463,-7.782572462460962,39.118777100828964,-21.66346964966681,4.21911845411891,1,-2.585006713867216,-2.585006713867216,-12.93500518798831,-31.835006713867216,18.610000610351506,0,0.09413215395093055,1.6423269049780307,228.9499969482422,2.7672981324734334,230.25999450683597,-1.1759793025699168,231.08999633789062,0.09413215395093055
7173,2020-01-14,229.75,229.8000030517578,225.52999877929688,226.44000244140625,1042000.0,0.014393546857564443,1.5043986432668988,-1.1453281168327294,68.0591555826573,62.50699367163754,-5.9632180027940365,-8.415590885636277,-15.368129325765295,-37.836714328799445,29.66260892271228,4.2700042724609375,1.8230713465366932,7.429501342773449,-1.6090876254497744,16.468090310996672,2.9102068586618373,11.94879582688506,-9.878362051206238,59.65522140159912,-1.4334212112179543,4.519294484111612,1,-5.845001220703125,-5.845001220703125,-15.270000457763672,-34.980003356933594,16.539993286132812,1,0.05423289102880169,1.634390367357207,226.4900054931641,1.6423269049780307,228.9499969482422,2.7672981324734334,230.25999450683597,0.05423289102880169
7174,2020-01-15,234.1499938964844,234.3300018310547,228.77999877929688,229.8800048828125,1741500.0,0.01915122479427378,1.3974069972843999,1.2900278438531554,72.01165935773695,65.14898036257091,-8.91819064744476,-12.291986165690787,-19.105078015769493,-41.86810442667334,29.119335840683412,5.5500030517578125,2.49312852648535,11.09699554443361,0.7421638836995612,21.45182720516766,5.9195797140666,16.27441137480062,-13.207287423047262,98.15754497592516,35.500319730084485,5.177415830367025,1,-9.709991455078153,-9.709991455078153,-18.75249099731448,-39.204994201660185,2.8600006103515625,2,0.0253683647074201,1.5043986432668988,229.75,1.634390367357207,226.4900054931641,1.6423269049780307,228.9499969482422,0.0253683647074201
7175,2020-01-16,235.5,235.77999877929688,233.2700042724609,234.2700042724609,2124000.0,0.005765561130496533,1.8044736550478115,0.28805594665485507,73.89532787504531,68.66986118830711,-8.663096346105164,-12.894914488633958,-19.713679390304748,-42.773566539880704,29.822853386149166,2.509994506835966,3.3121886703949315,11.553001403808594,0.13987271173496651,22.96613009588222,5.846437057771794,17.259565749845393,-13.218563990801101,97.50446747919936,32.54196775795867,5.706564346036811,1,-9.154998779296875,-10.334999084472656,-19.39749526977539,-40.05500030517578,-5.5,3,0.035329118149548755,1.3974069972843999,234.1499938964844,1.5043986432668988,229.75,1.634390367357207,226.4900054931641,0.035329118149548755
7176,2020-01-17,235.8300018310547,236.50999450683597,232.82000732421875,236.50999450683597,1599300.0,0.001401281660529552,9.853020375189914,-0.5528414941259764,73.5723327984044,69.95112135937669,-6.922805798843967,-12.57152094872339,-19.209653262088693,-42.65993733330211,30.562209498710217,3.689987182617216,4.301361941069729,11.059003448486322,-1.2973421960699056,23.41534909304255,4.880830626208223,17.237176270764422,-11.928738289444027,94.30968326831832,28.45861919070329,6.178172822278113,1,-6.5050048828125,-10.300003051757812,-19.704998016357422,-40.38500213623047,-3.790008544921875,4,0.0428274213047839,1.8044736550478115,235.5,1.3974069972843999,234.1499938964844,1.5043986432668988,229.75,0.0428274213047839
7177,2020-01-21,233.9900054931641,237.1999969482422,233.1300048828125,235.83999633789062,1399800.0,-0.007802214831040599,-1.2801126673875785,2.720604075037992,73.94771042750403,71.46005731515727,-3.935237154152105,-9.965796382394899,-16.502095724685717,-40.34434414110544,31.218553512758003,4.0699920654296875,5.270706972231949,8.408506774902378,-4.142059325023354,20.95907287482811,2.133223724939512,14.683789824865244,-8.32351961642189,72.49364217022665,1.972440415328407,6.275283049962864,1,-3.110008239746122,-8.115005493164091,-17.785003662109403,-38.54500579833987,-10.690002441406278,1,0.05893411240821411,9.853020375189914,235.8300018310547,1.8044736550478115,235.5,1.3974069972843999,234.1499938964844,0.05893411240821411
7178,2020-01-22,234.6100006103516,237.47000122070312,234.3999938964844,234.94000244140625,1134000.0,0.0026496649541964956,-7.186519642748698,0.1783802509052092,74.49938649720947,71.31613679486765,-3.1949955798132237,-10.00229265381256,-16.224924723091192,-40.4817457943395,31.852735885826235,3.479995727539034,6.615554624169135,8.3325019836426,-4.613565599939278,21.27856956722448,1.8594681918516471,14.805535775433555,-7.098152962169394,67.08860981759727,-6.645559311747064,6.473033791790945,1,-3.5950012207031534,-8.599998474121122,-18.404998779296903,-39.16500091552737,-10.580001831054716,2,0.04471252489609845,-1.2801126673875785,233.9900054931641,9.853020375189914,235.8300018310547,1.8044736550478115,235.5,0.04471252489609845
7179,2020-01-23,233.91000366210938,235.6300048828125,231.3800048828125,235.0,978000.0,-0.0029836620196118657,2.6170118823453024,3.30300087853175,72.48136182843629,71.40982323829715,-2.2941698318614385,-8.648604191879485,-14.794061729786051,-39.30854541152445,31.757046307566526,4.25,7.1258083689614296,6.936004638671875,-6.082180999493005,19.954190276836755,0.426911819589435,13.445097457754315,-4.605688370873423,41.54351889435099,-33.45034888248126,6.509092819082438,1,-2.8950042724609375,-7.900001525878906,-17.845001220703125,-38.465003967285156,-1.6200103759765625,3,0.052926294002828334,-7.186519642748698,234.6100006103516,-1.2801126673875785,233.9900054931641,9.853020375189914,235.8300018310547,0.052926294002828334
7180,2020-01-24,229.05999755859372,235.17999267578125,228.4199981689453,234.07000732421875,904300.0,-0.020734496291666238,-1.1494388945762235,4.5963546770445705,65.58807530132249,70.65463813536245,2.645967610211983,-3.298251839686344,-9.273498456664868,-34.02534033870532,31.774924399639048,6.7599945068359375,7.653607200310546,1.6609985351562102,-11.026309439590477,14.348306509902898,-4.682655452217148,8.004652522529568,8.410003662109403,7.071814075511276,-68.58969085509966,6.343653987373345,1,1.955001831054716,-3.049995422363253,-12.594993591308565,-33.19999694824216,-0.8000030517577557,4,0.0347070506984033,2.6170118823453024,233.91000366210938,-7.186519642748698,234.6100006103516,-1.2801126673875785,233.9900054931641,0.0347070506984033
7181,2020-01-27,227.3699951171875,228.7899932861328,226.07000732421875,226.50999450683597,802000.0,-0.007377990305679316,-2.1264656102287973,-0.17165647385604324,55.35599281985229,69.93455583201873,4.568727778859227,-1.1040950428608198,-6.981937927242257,-31.886491534990597,31.5024620180256,2.9899902343749716,7.043638344599998,-0.3850036621093693,-12.61916558238616,11.84915825816742,-6.502084622247764,5.732077298029026,9.919006042480476,11.40340779804848,-59.048167562592695,6.117080960138395,1,4.1300048828125,-1.3599929809570312,-10.714996337890625,-30.739990234375,17.95001220703125,0,0.011567071026487019,-1.1494388945762235,229.05999755859372,2.6170118823453024,233.91000366210938,-7.186519642748698,234.6100006103516,0.011567071026487019
7182,2020-01-28,231.97000122070312,232.3000030517578,227.57000732421875,228.52999877929688,861800.0,0.020231368264509886,1.3073115542356102,4.000000000000132,61.50817315680536,69.20666889581297,0.9250894991920973,-5.099193236163671,-11.018981686731536,-35.97648719804664,31.331069968928286,4.9300079345703125,6.748283518554814,3.6650024414062443,-8.270217122607733,15.600222005420221,-2.30260734060073,9.632612223413219,4.870240185546891,51.75436013438449,-16.613355921073115,5.967609782006983,1,-0.1999969482421875,-5.959999084472656,-14.677501678466797,-35.339996337890625,5.339996337890597,1,0.00030172895228419705,-2.1264656102287973,227.3699951171875,-1.1494388945762235,229.05999755859372,2.6170118823453024,233.91000366210938,0.00030172895228419705
7183,2020-01-29,232.41000366210938,233.58999633789062,230.57000732421875,231.72000122070312,893500.0,0.0018968075142942187,-1.020066138646199,0.20058196270470716,52.30126858667825,67.01662547680642,1.0081016183015095,-4.722819351635849,-10.811602022221734,-35.947123320677406,31.556951706121193,3.019989013671875,6.551216366674481,3.433004760742193,-7.78082285081814,14.646832372302526,-2.1739090450379592,9.039918566522346,3.999428380859399,66.31797026131481,0.7951987659917137,5.606913805780166,1,-0.6399993896484375,-6.400001525878906,-14.767501831054688,-35.779998779296875,1.089996337890625,2,-0.039197971114858676,1.3073115542356102,231.97000122070312,-2.1264656102287973,227.3699951171875,-1.1494388945762235,229.05999755859372,-0.039197971114858676
7184,2020-01-30,230.30999755859372,231.75,228.67999267578125,230.83999633789062,1169500.0,-0.009035781895897932,1.6127654048438413,-0.7681114551084003,50.083477557350285,64.37086433039588,2.800638465736114,-1.8215032727386244,-8.230010570226824,-33.4086689599732,31.865647964110522,3.730010986328125,6.850772446411668,0.7649986267089446,-9.413366484926541,10.94336373834443,-4.324183929108784,5.854181182526673,5.685857495625044,46.54222889225337,-15.959929031006673,5.089182555817741,1,1.460006713867216,-4.299995422363253,-13.014995574951143,-33.669998168945284,-10.660003662109318,3,-0.027267590837862454,-1.020066138646199,232.41000366210938,1.3073115542356102,231.97000122070312,-2.1264656102287973,227.3699951171875,-0.027267590837862454
7185,2020-01-31,227.0500030517578,239.3999938964844,223.00999450683597,238.6499938964844,3373500.0,-0.014154811086768082,1.5022917319436457,21.886825588759173,47.02195257050854,61.42082208285189,5.292513059112537,2.1471433347689697,-4.522830375099801,-29.620625813777508,32.41606163668622,16.389999389648438,6.60486501343803,-2.8749961853027344,-11.977034561932356,6.227042191326888,-7.426015373617531,1.6760230030120624,-0.9799957275390625,24.649229379919483,-34.938703453058416,4.551019188314806,1,4.154991149902372,-0.07500457763671875,-9.312503814697266,-30.410003662109375,3.4599914550781534,4,0.02307857372360611,1.6127654048438413,230.30999755859372,-1.020066138646199,232.41000366210938,1.3073115542356102,231.97000122070312,0.02307857372360611
7186,2020-02-03,230.50999450683597,233.77999877929688,225.00999450683597,230.75999450683597,1988000.0,0.015238896316109862,1.7885508294074715,0.021551741147593333,56.109406929253936,59.4387883608241,1.1158626739379258,-0.34361864366300665,-7.647400344210041,-32.46641288002451,33.9459887873793,8.770004272460909,5.8525938291562625,-0.04150466918943607,-7.1988756147473225,7.11586627636845,-3.6201901419683793,3.537180803589507,8.889999389648438,45.759611222053096,-15.739340829792297,3.5786854727789428,2,0.6949996948242188,-3.534996032714872,-12.45499801635745,-32.11499023437503,-10.169998168945341,0,-0.0097609650497531,1.5022917319436457,227.0500030517578,1.6127654048438413,230.30999755859372,-1.020066138646199,232.41000366210938,-0.0097609650497531
7187,2020-02-04,239.66000366210938,241.22999572753903,233.2899932861328,233.3500061035156,1485900.0,0.039694630919797635,-1.4696652570728772,-25.239990234375114,62.77391270825941,58.135957939829645,-7.984981632836849,-8.709150920764387,-16.351005333870148,-40.9763063751121,34.79807128497199,10.720001220703068,5.076730901645078,8.32700424194337,0.7659845604294162,15.888023923457325,4.546494401186379,12.107514082700362,-14.650009155273409,91.38313962544797,28.42611714179388,3.7805098407569777,2,-7.540008544921875,-11.770004272460938,-21.172504425048828,-40.66999816894531,-35.60000610351565,1,0.023616805372703276,1.7885508294074715,230.50999450683597,1.5022917319436457,227.0500030517578,1.6127654048438413,230.30999755859372,0.023616805372703276
7188,2020-02-05,240.75999450683597,244.41000366210938,240.0,241.6100006103516,1951600.0,0.0045897973292090555,-2.7215297450424036,-0.13470783397657193,59.3124818079061,56.672749048659625,-9.075208992212964,-8.930475903936241,-16.996468206354535,-41.41274820931349,35.486696460043845,4.75,4.291471416848822,8.578495025634794,0.7766722127187791,16.38031783855081,4.677583619176772,12.479406432092816,-15.75,82.94388974887906,23.42992622727438,3.900911406458008,2,-7.04999542236331,-11.279991149902372,-21.42499542236331,-41.11999511718753,-19.899993896484375,2,-0.014329610512365587,-1.4696652570728772,239.66000366210938,1.7885508294074715,230.50999450683597,1.5022917319436457,227.0500030517578,-0.014329610512365587
7189,2020-02-06,239.1199951171875,244.6499938964844,238.00999450683597,242.1300048828125,1320300.0,-0.006811760371600695,-1.5391913734048601,3.541162531863713,55.058685355911905,55.502816832502894,-7.39624709230057,-7.017852849999315,-14.992221201247219,-39.151758133003426,34.90892478714239,6.6399993896484375,3.564849792323372,6.536995697021496,-1.8340368718545221,14.908028265897514,2.351479412583501,10.72251198145949,-13.334000244140611,74.4454762695502,18.921738573194602,4.1855162844380045,2,-5.290000915527315,-9.519996643066406,-19.784996032714844,-39.47999572753906,-39.34999084472659,3,-0.023502823820455765,-2.7215297450424036,240.75999450683597,-1.4696652570728772,239.66000366210938,1.7885508294074715,230.50999450683597,-0.023502823820455765
7190,2020-02-07,240.05999755859372,240.33999633789062,234.1000061035156,237.66000366210938,1443100.0,0.003931090919207847,3.2162217892013016,-0.7973375780679604,55.81203050080609,55.55348768594221,-7.388821448697371,-7.574360761330297,-15.719437101853487,-39.50067366721882,33.88777370567765,6.239990234375028,2.7479622940170145,6.986997985839821,-1.9403052684598663,15.914301240139508,2.523346358689963,11.450649612989679,-13.142162744140592,76.62934582212915,24.937250027839085,4.463651627149844,2,-6.230003356933537,-10.459999084472628,-19.97749710083005,-39.81999206542966,-29.61999511718747,4,-0.08502042768340712,-1.5391913734048601,239.1199951171875,-2.7215297450424036,240.75999450683597,-1.4696652570728772,239.66000366210938,-0.08502042768340712
7191,2020-02-10,244.75,244.88999938964844,237.0,239.22000122070312,1273000.0,0.01953679283972143,1.7160078158649452,2.304172017852856,63.71049057155505,55.79818962091439,-10.453502909866387,-11.61550791649438,-20.00172350042004,-43.54156710576234,32.99952283190852,7.8899993896484375,2.154097337653809,10.887000274658192,0.7777995187340707,20.996201030582313,5.832399896696131,15.941600652620252,-16.768235640624994,98.79310934495106,47.677880524915764,5.054600377962053,2,-10.800003051757812,-15.029998779296875,-24.44000244140625,-44.50999450683594,-31.770004272460966,0,-0.0581818406257979,3.2162217892013016,240.05999755859372,-1.5391913734048601,239.1199951171875,-2.7215297450424036,240.75999450683597,-0.0581818406257979
7192,2020-02-11,247.80999755859372,249.0,242.77999877929688,245.0,2280000.0,0.01250254365104686,1.3969164912445757,0.5081371028712968,65.83492614608375,57.30192934973722,-12.326576332028367,-13.698709614006503,-22.642601478835417,-45.904440730278935,33.46157848252103,6.220001220703125,2.2386823534751272,12.880998229980435,1.6152016835960694,24.1467947763648,7.248099956788252,18.513896503172617,-18.475574396796844,92.01340316194991,41.14577240136789,5.632898273192181,2,-11.805000305175753,-14.854995727539034,-28.402496337890597,-47.56999206542966,-32.11999511718747,1,-0.1108510612619974,1.7160078158649452,244.75,3.2162217892013016,240.05999755859372,-1.5391913734048601,239.1199951171875,-0.1108510612619974
7193,2020-02-12,242.2100067138672,248.8000030517578,240.6999969482422,247.6100006103516,1805700.0,-0.02259792139097394,1.0822641065369605,-1.9217076826169412,58.909406102925736,58.282588077023384,-5.800219342515334,-7.502016563490827,-16.73440426435883,-39.65867898814702,33.78183968731878,8.100006103515625,2.8753754698135765,6.658007049560553,-4.778681487538051,18.094695586659157,0.9396627810112648,12.37635131810984,-10.909025868250012,54.42955659374541,2.2840702526450016,5.718344268549299,2,-6.205009460449219,-6.640007019042969,-22.43250274658203,-36.285003662109375,-36.21000671386719,2,-0.15750798108164732,1.3969164912445757,247.80999755859372,1.7160078158649452,244.75,3.2162217892013016,240.05999755859372,-0.15750798108164732
7194,2020-02-13,240.08999633789062,245.38999938964844,239.72999572753903,241.41000366210938,1329200.0,-0.008752777825901337,-4.54899995512127,0.2444460770739248,62.57696379022008,60.01092265699133,-2.399340050066513,-5.179747389873626,-14.293519056042356,-36.93028436423543,33.29382253335626,5.660003662109403,2.8832459141050037,4.2409965515136605,-7.34986531631472,15.83185841934204,-1.5544343824005296,10.03642748542785,-7.019113576835167,40.20129320850489,-16.916783476722628,5.795430933914184,2,-3.0849990844726562,-4.084999084472656,-19.854995727539062,-33.92499542236328,-37.87998962402344,3,-0.08009494781480064,1.0822641065369605,242.2100067138672,1.3969164912445757,247.80999755859372,1.7160078158649452,244.75,-0.08009494781480064
7195,2020-02-14,243.82000732421875,244.4499969482422,238.5500030517578,241.2400054931641,1354000.0,0.015535886722571668,2.0729286290466784,-1.9545359966708067,67.92330241453885,61.32357771091188,-3.911719906892017,-8.700567666392914,-17.663657679566796,-39.98827857645449,32.47466178238382,5.899993896484375,3.4255159811852423,7.555007171630848,-4.568110446412248,19.678124789673944,1.493448362609314,13.616565980652382,-9.156212839268846,56.833394368489586,-5.816647383368284,6.061558809021544,2,-2.6750106811523438,-7.815010070800781,-20.19500732421875,-32.795005798339844,-20.69000244140625,4,-0.18066607221934217,-4.54899995512127,240.08999633789062,1.0822641065369605,242.2100067138672,1.3969164912445757,247.80999755859372,-0.18066607221934217
7196,2020-02-18,245.92999267578125,246.0,241.08999633789062,244.9199981689453,1305400.0,0.00865386468780116,7.539068823225019,0.39147046125276186,66.08294172618416,61.691247601792405,-4.027932048058574,-10.556318341381711,-19.47145404695499,-41.35350561555114,31.574204065865803,4.910003662109375,4.3431207688829545,9.159992980957043,-3.7055446242708,22.025530586184885,2.727224178343107,15.592761783570978,-9.832577639326331,70.62193090175819,6.321281463582238,6.432768802613924,2,-4.3799896240234375,-9.924995422363281,-22.024993896484375,-33.139991760253906,-35.839996337890625,1,-0.14430932090972237,2.0729286290466784,243.82000732421875,-4.54899995512127,240.08999633789062,1.0822641065369605,242.2100067138672,-0.14430932090972237
7197,2020-02-19,247.77999877929688,249.8500061035156,245.2400054931641,249.8500061035156,947700.0,0.007522490784418245,3.454091110128329,-2.0495233490957703,67.15018517585236,62.56210353156422,-5.1461613246808895,-11.932001812574867,-20.964463715844886,-42.42414821796126,30.682752622675995,4.610000610351506,5.807254293975802,10.320499420166016,-3.3693992087080176,24.01039804904005,3.4755501057290132,17.165448734603018,-10.392325246487445,81.68135606037097,16.907363957041383,6.844949314437013,2,-5.804992675781278,-11.349998474121094,-23.875,-34.98999786376953,-23.289993286132784,2,-0.14044718388571376,7.539068823225019,245.92999267578125,2.0729286290466784,243.82000732421875,-4.54899995512127,240.08999633789062,-0.14044718388571376
7198,2020-02-20,245.1000061035156,247.6999969482422,242.58999633789062,247.2899932861328,1524800.0,-0.010816016986780252,2.3953554391852503,1.0579610791685377,66.29214994026245,63.81026626315872,-1.9956613481746501,-8.881171759538262,-17.957058451028075,-38.941327924269586,29.488261054518272,5.19000244140625,6.725145864843427,7.116006469726528,-6.913803752618918,21.145816692071975,0.10110135855379099,14.130911580899266,-6.216852662221413,57.96461312228488,-8.739019435322597,7.014905111172725,2,-3.125,-8.670005798339815,-21.19500732421872,-31.84001159667963,-27.860000610351506,3,-0.1199918520185117,3.454091110128329,247.77999877929688,7.539068823225019,245.92999267578125,2.0729286290466784,243.82000732421875,-0.1199918520185117
7199,2020-02-21,246.2899932861328,247.5,243.2700042724609,247.3000030517578,1365100.0,0.004855108743304637,4.999978356383825,0.4611943730273137,72.206833489608,65.63191103969227,-2.3039068501198017,-9.587692470224965,-18.673971459981743,-39.26854965809366,29.33243548082815,4.229995727539091,6.697000387877836,7.686994171142572,-6.674488385938275,22.04847672822342,0.5062528926021344,14.86773544968301,-6.090817525372046,68.49547030140843,-3.382033239966546,7.180741278540426,2,-2.864990234375,-9.859992980957031,-22.384994506835938,-32.55999755859375,-14.3699951171875,4,-0.16358761778569308,2.3953554391852503,245.1000061035156,3.454091110128329,247.77999877929688,7.539068823225019,245.92999267578125,-0.16358761778569308
7200,2020-02-24,237.00999450683597,242.75999450683597,235.6999969482422,241.44000244140625,1659300.0,-0.03767915478610451,-1.0028353198608826,4.386104060913677,56.61375874958624,64.84338528169573,7.261583956113981,0.33564688461277115,-9.047993563103915,-29.21378104657967,29.562971823717675,10.589996337890625,6.579900245181335,-1.9905044555663665,-15.663424470804443,11.68241555967171,-8.82696446318539,4.845955552052658,12.84001159667963,9.257927286255995,-63.200089881026145,6.836460007619035,2,5.76500701904294,-0.5799942016601847,-12.569992065429716,-22.74499511718753,0.9400024414062216,0,-0.14682919960982932,4.999978356383825,246.2899932861328,2.3953554391852503,245.1000061035156,3.454091110128329,247.77999877929688,-0.14682919960982932
7201,2020-02-25,230.0,239.9900054931641,228.5,238.17999267578125,1581100.0,-0.02957678861358637,-1.055458500979953,1.8464961680875,39.723393686753106,61.942103897325666,13.36470003581016,7.9609387453324985,-1.7576389709613522,-21.43253437207278,30.282547328864933,11.490005493164091,6.599161987537144,-9.131999206542957,-22.377860835342403,4.113862422256489,-15.75493002094268,-2.5090683921432344,19.56700592041014,7.025759115605136,-60.43430782344948,6.622930814399723,2,9.175003051757812,6.430000305175781,-4.244998931884766,-14.599998474121094,-4.520004272460966,1,-0.02986954398777175,-1.0028353198608826,237.00999450683597,4.999978356383825,246.2899932861328,2.3953554391852503,245.1000061035156,-0.02986954398777175
7202,2020-02-26,232.0399932861328,237.3699951171875,229.4900054931641,232.41000366210938,1578500.0,0.008869536026664404,-1.8811736186855288,0.04523358279672589,40.905291690034396,59.94164674033774,9.892819564201517,6.246731098052521,-3.5055178089336607,-22.66769178333766,30.339184942625874,7.879989624023409,6.554595394402185,-7.095505523681652,-20.333434497940118,6.142423450576814,-13.714470010810885,-0.476541036552419,16.684332397460935,18.437467962498342,-45.119834253119805,6.618964487129228,2,7.135009765625,4.390007019042969,-4.612495422363281,-16.229995727539034,10.120010375976562,2,-0.09459574893701728,-1.055458500979953,230.0,-1.0028353198608826,237.00999450683597,4.999978356383825,246.2899932861328,-0.09459574893701728
7203,2020-02-27,223.3000030517578,231.6300048828125,218.00999450683597,228.47999572753903,1973000.0,-0.037665878672895614,1.3728218365290759,13.999587611860207,35.62863120751608,56.94738756448174,17.50966576711275,15.04035598631026,5.481663962838297,-13.226032824629272,30.676613768804035,14.029998779296847,5.488477518570875,-15.379995727539068,-30.13258095769109,-0.6274104973870465,-22.75628834261508,-8.003703112463057,24.615349604492195,17.93830979837594,-42.41413215571825,7.376292615076016,2,10.629997253417969,10.629997253417969,5.077495574951172,-7.1450042724609375,15.009994506835909,3,0.005329164465485814,-1.8811736186855288,232.0399932861328,-1.055458500979953,230.0,-1.0028353198608826,237.00999450683597,0.005329164465485814
7204,2020-02-28,224.02999877929688,224.5399932861328,215.5,215.57000732421875,2485900.0,0.00326912547049929,-1.1023225279892124,-1.6332052928631273,35.382079493818594,53.331696128846154,15.938040968296235,14.562376025071558,4.995675084140061,-13.273648355128273,31.659655684207628,9.039993286132812,3.932631167936023,-14.33600006103515,-30.073169086547267,1.401168964476966,-22.20458457379121,-6.467415548279092,22.091032387988292,31.291271086492017,-25.886816820391374,7.868584512756052,2,8.645004272460938,8.645004272460938,4.482501983642578,-7.739997863769531,31.270004272460938,4,-0.030308411030354643,1.3728218365290759,223.3000030517578,-1.8811736186855288,232.0399932861328,-1.055458500979953,230.0,-0.030308411030354643
7205,2020-03-02,232.2899932861328,232.97999572753903,223.13999938964844,224.42999267578125,2406400.0,0.036870037726390636,1.1298680710028755,0.9290790247351353,39.332176555842636,50.35938888769709,6.560413498242923,7.0779676569783305,-2.8586923743007446,-20.790395774225942,30.98144808550909,9.839996337890597,3.19110688415455,-6.338005065917969,-21.443744862976757,8.76773473114082,-13.890874964447363,1.2148648326114255,11.381355387769531,68.5585525524664,15.956918474458007,7.552869898529395,3,0.385009765625,0.385009765625,-3.7774925231933594,-15.999992370605469,15.3800048828125,0,-0.0015928155662381371,-1.1023225279892124,224.02999877929688,1.3728218365290759,223.3000030517578,-1.8811736186855288,232.0399932861328,-0.0015928155662381371
7206,2020-03-03,228.25999450683597,237.5500030517578,226.6699981689453,230.2700042724609,2092900.0,-0.017348998647275904,-3.19267813672339,-0.2557264134277261,33.535438998331784,46.6244170901948,8.739370459038156,11.521471072061985,1.4826957088407369,-15.99312069045564,30.055206872369965,10.8800048828125,2.2753498501980403,-10.255503845214804,-25.646625159186243,5.135617468756635,-17.951064502200524,-2.5599431882290844,13.1576462731542,57.868447804222626,9.828632232435822,7.695560656985721,3,3.340003967285128,4.415008544921847,0.2525062561034872,-11.16999053955081,21.40000915527341,1,0.04245160200911169,1.1298680710028755,232.2899932861328,-1.1023225279892124,224.02999877929688,1.3728218365290759,223.3000030517578,0.04245160200911169
7207,2020-03-04,245.32000732421875,246.05999755859372,230.8999938964844,232.2899932861328,1971800.0,0.07473939029150323,1.0895946797177916,-6.482562553139987,52.195398750472066,45.05811140244031,-9.72944382653668,-5.3679864128270935,-15.010655020105673,-32.16577134160548,28.396022913695774,17.800003051757756,1.0864707922649757,6.521508789062494,-9.163556790092684,22.206574368217673,-1.3210240005150808,14.36404157864007,-29.82000732421875,97.57856579354706,48.26722645956474,7.842532789577584,3,-13.82000732421875,-12.645004272460938,-16.565006256103516,-26.94001007080078,1.289993286132841,2,-0.08087400539842171,-3.19267813672339,228.25999450683597,1.1298680710028755,232.2899932861328,-1.1023225279892124,224.02999877929688,-0.08087400539842171
7208,2020-03-05,237.30999755859372,242.17999267578125,235.2899932861328,239.2400054931641,1518300.0,-0.03265126987803679,-1.308201129198392,-0.14812017308109368,48.18821699629269,42.3893762365164,-3.286236456503758,2.4984001989983824,-6.609189303085174,-23.32975968910833,26.32236843854221,10.030014038085938,-0.39275772003824727,-1.3160011291504077,-16.98611438786554,14.354112129564726,-9.15105775850796,6.519055500207145,-21.198797607421852,71.36779875972395,20.040573057401033,7.835056629357567,3,-6.529998779296847,-4.634994506835909,-8.419994354248018,-17.654998779296847,14.970001220703153,3,0.020437428483467635,1.0895946797177916,245.32000732421875,-3.19267813672339,228.25999450683597,1.1298680710028755,232.2899932861328,0.020437428483467635
7209,2020-03-06,233.5,234.47999572753903,226.6100006103516,227.6499938964844,1872600.0,-0.01605493909987088,1.015364296376183,-3.031078784045435,43.28124149391576,40.90798543033078,-1.6553733078396817,6.182767708607571,-2.4210481834631423,-18.742497553966302,24.447613423776083,10.69999694824213,-2.3306124816095064,-4.84499893188476,-20.67851932468068,10.988521460911159,-12.761759128282705,3.071761264513185,-16.789824096679695,45.200704354280944,-5.20571918569442,7.9167601963979575,3,-2.720001220703125,-0.8249969482421875,-4.609996795654297,-13.144996643066406,28.910003662109432,4,0.020599561278773937,-1.308201129198392,237.30999755859372,1.0895946797177916,245.32000732421875,-3.19267813672339,228.25999450683597,0.020599561278773937
7210,2020-03-09,219.6499938964844,227.6100006103516,214.0800018310547,218.07000732421875,2034500.0,-0.05931480129985267,-1.8305444005337446,0.2700828929590605,35.159247062846106,40.40085802767445,10.586426130244831,19.421034045071906,11.635261647895248,-4.20671415878337,23.854251879047943,19.419998168945312,-4.5465991383242965,-17.674504852294888,-35.54279684293286,0.19378713834308314,-26.608650847613887,-8.740358856975888,26.410003662109318,17.417113225669418,-29.1750624364345,8.93414599531899,3,10.420005798339815,12.315010070800753,9.2400093078613,0.7050094604491903,35.58000183105463,0,0.16230371111266395,1.015364296376183,233.5,-1.308201129198392,237.30999755859372,1.0895946797177916,245.32000732421875,0.16230371111266395
7211,2020-03-10,230.50999450683597,231.41000366210938,216.47000122070312,226.2100067138672,2024200.0,0.049442298712148336,3.898356555019136,2.721534390512398,41.148124482346816,40.4278394490425,-0.2163784653932339,7.841548750095058,1.122006134101042,-14.351541235173613,22.53496130171507,14.94000244140625,-7.065870884862932,-6.1025039672851165,-23.85946458948459,11.654456654914355,-14.980984278384852,2.7759763438146194,14.91040313720697,51.37584387365276,8.84125341459778,8.87848031109974,3,-0.43999481201174717,1.4550094604491903,-1.419998168945341,-8.305000305175781,34.250015258789034,1,0.07444364266643744,-1.8305444005337446,219.6499938964844,1.015364296376183,233.5,-1.308201129198392,237.30999755859372,0.07444364266643744
7212,2020-03-11,220.33999633789062,230.8300018310547,218.6999969482422,225.6300048828125,1733800.0,-0.044119554081390344,-1.8308038543988718,-1.2302380377851192,38.21400659509872,40.71510338099612,9.073630584179568,16.704492083103162,11.50451092253985,-3.5174485863526,20.716132476439153,12.1300048828125,-8.511354666158184,-14.899002075195312,-33.248825718292835,3.45082156790221,-24.073913896744074,-5.724090253646551,24.453593389892546,22.27756778081204,-17.549058473832286,9.174911821548768,3,9.730003356933594,11.625007629394531,8.75,3.1999969482421875,50.11999511718744,2,0.13306711360408952,3.898356555019136,230.50999450683597,-1.8305444005337446,219.6499938964844,1.015364296376183,233.5,0.13306711360408952
7213,2020-03-12,204.05999755859372,215.3600006103516,201.5,206.58999633789062,3757900.0,-0.07388580852262328,-2.623532462351658,0.4782598662766938,32.42320845123339,40.38633993181999,24.962496576667974,31.599992028761704,27.8766985814905,13.312692762064671,19.75241117047976,18.839996337890625,-8.927885046389065,-29.271500396728555,-51.983264607134885,-6.559736186322198,-40.62738250193172,-17.91561829152539,40.119320411254876,7.762273772692052,-27.263194696202145,11.355882105203174,3,19.720001220703153,21.61500549316409,25.944999694824247,21.260002136230497,69.20001220703128,3,0.20851712026282887,-1.8308038543988718,220.33999633789062,3.898356555019136,230.50999450683597,-1.8305444005337446,219.6499938964844,0.20851712026282887
7214,2020-03-13,220.8600006103516,221.47000122070312,200.75999450683597,218.22999572753903,3813400.0,0.0823287427852386,9.758427990519735,-1.039528123228362,43.67411097975417,40.86877709003238,8.566388348495934,14.003421333604166,11.366647543799417,-2.8101002270754805,18.71516728407043,20.71000671386716,-9.21914357059643,-11.50999755859371,-34.6413680015888,11.621372884401381,-23.075682780091256,0.055687662903835644,21.612144640703065,65.57911941131465,26.166733781562016,11.565685221497553,3,2.549995422363253,4.44499969482419,10.735000610351534,7.745002746582003,41.93998718261716,4,0.1422620577837337,-2.623532462351658,204.05999755859372,-1.8308038543988718,220.33999633789062,3.898356555019136,230.50999450683597,0.1422620577837337
7215,2020-03-16,199.7700042724609,219.0,199.16000366210938,201.6000061035156,2521300.0,-0.09549033903652993,-12.009820646872194,-0.6958168948711848,39.335357144279804,41.51321243958217,27.44437969848437,33.3331000714937,32.49138751756186,18.72478380949306,17.93279987182555,21.699996948242216,-8.96521421273735,-30.39749374389652,-57.05782568862409,-3.7371617991689163,-43.72765971626032,-17.067327771532717,40.19941193394064,1.8914747607799507,-39.89842112932475,13.330165972363798,3,22.839996337890653,24.73500061035159,31.944992065429716,28.954994201660185,69.59999084472659,0,0.3135605849225269,9.758427990519735,220.8600006103516,-2.623532462351658,204.05999755859372,-1.8308038543988718,220.33999633789062,0.3135605849225269
7216,2020-03-17,210.44000244140625,230.05999755859372,202.5,203.97000122070312,4447500.0,0.0534114128284886,-4.857595501172375,-3.535516255180062,42.81724170090237,40.47119498962998,15.623796501116288,20.94164376404825,22.028225417316094,8.446002835448013,16.514824197473004,30.289993286132812,-8.509409487911228,-17.952996063232433,-44.918525894341656,9.01253376787679,-31.435760978787044,-4.470231147677822,26.26466076145192,35.61730164657135,-8.749512222966217,13.482764915554611,3,10.229995727539062,14.06500244140625,21.274993896484375,19.159996032714844,57.47000122070318,1,0.21283972993016786,-12.009820646872194,199.7700042724609,9.758427990519735,220.8600006103516,-2.623532462351658,204.05999755859372,0.21283972993016786
7217,2020-03-18,212.97999572753903,224.9900054931641,197.47000122070312,200.6000061035156,3406400.0,0.012069916634980027,-1.952790254676086,1.9134447122527818,46.420641279807604,40.274797687798305,8.955734233770471,16.50717747156554,19.533808134427005,6.324750376018784,14.707646729532128,27.520004272460966,-8.877339082596535,-13.673002624511753,-39.85080322341719,12.504797974393682,-26.76190292396447,-0.5841023250590354,20.721094712059227,47.59127416287338,-0.1136698188075087,13.088900299452723,3,2.9950027465820597,10.680007934570341,18.855003356933622,16.74000549316409,56.879989624023466,2,0.24312149064143607,-4.857595501172375,210.44000244140625,-12.009820646872194,199.7700042724609,9.758427990519735,220.8600006103516,0.24312149064143607
7218,2020-03-19,215.69000244140625,223.92999267578125,202.00999450683597,215.1499938964844,3118600.0,0.012724231234064298,1.5757946319868141,0.04361946668145481,47.14657331944513,40.70427900174601,3.19210014301089,12.101316560886687,16.909544895198536,3.9902641691256804,13.41885732865649,21.919998168945284,-8.499486243448985,-9.492495727539051,-34.589002838312325,15.604011383234223,-22.040749282925702,3.0557578278476,14.387979076302486,55.90672988054231,5.872525825811358,12.548253555386642,3,-1.25,7.970001220703125,18.789997100830078,16.084999084472656,52.82000732421875,3,0.25392919650297885,-1.952790254676086,212.97999572753903,-4.857595501172375,210.44000244140625,-12.009820646872194,199.7700042724609,0.25392919650297885
7219,2020-03-20,206.0,227.42999267578125,204.16000366210938,217.6999969482422,2764700.0,-0.04492559845947708,-2.026008415158397,-21.666318168975426,41.09236658436346,41.36351450413683,9.578254366048895,19.624276543309747,26.33912305856532,14.002933173188751,11.935866988955373,23.269989013671875,-11.20380545523588,-17.16799850463866,-41.58969889134116,7.253701882063837,-29.378848697989895,-4.957148311287426,-8.529998779296875,26.17367210127457,-20.628467891991754,12.210850193351247,3,8.44000244140625,17.660003662109375,29.787498474121094,25.775001525878906,50.95999145507807,4,0.3265049017748787,1.5757946319868141,215.69000244140625,-1.952790254676086,212.97999572753903,-4.857595501172375,210.44000244140625,0.3265049017748787
7220,2020-03-23,202.2100067138672,218.1000061035156,199.5200042724609,210.5,2802000.0,-0.018398025660838924,-1.7183620072844707,0.7085466195252559,41.15930741490272,41.3647570521986,11.88395021785584,21.790686268196765,29.846040162623154,18.104334749974612,12.08181516795189,18.580001831054688,-13.314210940877501,-19.21799240112304,-44.4331799527493,5.997195150503217,-31.825586176936156,-6.6103986253099265,-4.140805664062498,14.544357243922482,-29.583258358096863,12.607593775813127,3,11.939994812011719,21.449996948242188,34.29499053955078,29.56499481201172,48.839996337890625,0,0.29963888565039265,-2.026008415158397,206.0,1.5757946319868141,215.69000244140625,-1.952790254676086,212.97999572753903,0.29963888565039265
7221,2020-03-24,223.1300048828125,224.97999572753903,207.83999633789062,207.83999633789062,2830400.0,0.10345678984397488,-1.2419868948132085,-1.8443933568074686,42.66155100103065,41.8589286528577,-11.390860545320209,0.34742875620031555,8.922453198367236,-2.4412376686485118,12.556260443195672,22.769989013671847,-14.36856999717611,2.0455055236816406,-22.863316749046078,26.95432779640936,-10.408905612682219,14.4999166600455,-24.47358800048829,85.64756669101146,46.28669285063712,12.45441113636386,3,-9.365005493164062,0.529998779296875,15.444992065429688,8.644996643066406,28.069992065429688,1,0.2072334030497609,-1.7183620072844707,202.2100067138672,-2.026008415158397,206.0,1.5757946319868141,215.69000244140625,0.2072334030497609
7222,2020-03-25,210.08999633789062,224.0,209.50999450683597,219.8800048828125,2066600.0,-0.058441304439402764,-1.6465733953903265,-0.6402879708117192,41.2879269594143,42.84389737598891,0.04725090383630004,12.288732801562702,21.886577926640257,10.878976530242653,13.056345330655436,14.490005493164034,-13.7970257097179,-9.897003173828125,-34.7074462616477,14.913439913991454,-22.302224717737914,2.5082183700816643,-10.858107939697277,37.87171786919211,2.4537742698049954,12.405221543909791,3,3.6750030517578125,13.57000732421875,28.687503814697266,21.68500518798828,44.80999755859378,2,0.27521542354270934,-1.2419868948132085,223.1300048828125,-1.7183620072844707,202.2100067138672,-2.026008415158397,206.0,0.27521542354270934
7223,2020-03-26,224.4900054931641,225.6199951171875,209.42999267578125,209.8000030517578,1752500.0,0.06854209817831469,-1.0985065593905197,-1.50050966493038,47.29932443662729,43.24669887119704,-12.46033611968636,-2.1265843393196064,7.47135431360951,-3.0935717033011656,12.05277328528338,16.19000244140625,-14.318968086588029,4.443505859375023,-20.406067576075515,29.29307929482556,-7.981280858350232,16.868292577100277,-24.694155009418978,89.46618271519095,53.00189762711039,12.424786717725267,3,-10.725006103515653,-1.9050064086914347,14.712497711181612,7.709999084472628,40.19999694824216,3,0.20210244887619266,-1.6465733953903265,210.08999633789062,-1.2419868948132085,223.1300048828125,-1.7183620072844707,202.2100067138672,0.20210244887619266
7224,2020-03-27,217.2400054931641,224.17999267578125,215.57000732421875,219.42999267578125,1712700.0,-0.032295424395723304,-2.1139280323829444,-0.14908011018734119,49.24786583161921,44.34808872534586,-6.456839008206487,4.836620348723926,14.47973387719452,4.458889750591624,10.729549875694131,8.919998168945341,-13.86197259970021,-2.4669944763183196,-27.272911080039222,22.338922127402583,-14.86995277817877,9.935963825542132,-16.89147216557825,67.89274879873548,27.820374467775736,12.402958301860458,3,-3.4750061035156534,5.244995117187472,21.962497711181612,14.959999084472628,55.08998107910148,4,0.23600627405652608,-1.0985065593905197,224.4900054931641,-1.6465733953903265,210.08999633789062,-1.2419868948132085,223.1300048828125,0.23600627405652608
7225,2020-03-30,231.9199981689453,233.7700042724609,220.0,221.33999633789062,2138900.0,0.06757499679884305,-1.0769245817352406,-4.831079339200052,50.429800546425206,45.193928597070624,-17.98843641988688,-10.406035530912504,-0.3197995177628741,-9.805937247342797,10.820939420362834,16.529998779296818,-10.649120445391361,12.231497955322254,-12.535427687388704,36.99842359803321,-0.1519648660332109,24.61496077667772,-31.029835654395555,92.86538550939223,51.9829351255117,12.38346282135548,3,-16.29999542236328,-10.154998779296875,8.007503509521484,0.28000640869140625,38.13999938964838,0,0.10796823682230294,-2.1139280323829444,217.2400054931641,-1.0985065593905197,224.4900054931641,-1.6465733953903265,210.08999633789062,0.10796823682230294
7226,2020-03-31,237.9499969482422,240.0,228.0200042724609,228.9499969482422,3300700.0,0.026000339888344826,-1.2062636992075473,0.850661478486986,55.506911213201136,46.20351414522545,-22.02156747546499,-16.519842806134704,-6.412373147248729,-15.34508627650419,11.707262150788663,11.979995727539091,-10.032408422084615,17.776996612548828,-8.052280202374419,43.606273427472075,4.862358205087219,30.691635020010438,-35.744640763376,93.29407078638899,47.99037412097187,12.914638407461624,3,-18.18999481201172,-16.18499755859375,1.6525039672851562,-5.749992370605469,32.06001281738281,1,0.05505360904192447,-1.0769245817352406,231.9199981689453,-2.1139280323829444,217.2400054931641,-1.0985065593905197,224.4900054931641,0.05505360904192447
7227,2020-04-01,225.47999572753903,234.97999572753903,223.4499969482422,232.1199951171875,1482300.0,-0.05240597344246056,-1.155140573416895,-0.7377777099609406,56.861865042816596,47.28299100337783,-8.484175190808543,-5.915717941597194,5.908178218494186,-2.433083016047817,11.766125794293842,14.5,-7.126967869723586,6.298995971679659,-16.848497948895158,29.446489892254476,-5.274750988607764,17.872742931967082,-21.00696091376483,52.502450789543474,2.3488089503984426,11.573746960287412,4,-5.719993591308565,-3.7149963378905966,12.322505950927763,6.720008850097685,46.150009155273466,2,0.11406777411767455,-1.2062636992075473,237.9499969482422,-1.0769245817352406,231.9199981689453,-2.1139280323829444,217.2400054931641,0.11406777411767455
7228,2020-04-02,242.16000366210938,242.9600067138672,222.38999938964844,222.7700042724609,2503900.0,0.07397555548442436,-1.0416871442299465,-2.920180899395385,56.828674703392366,49.03146968326994,-23.48415965672507,-23.414203888863824,-10.750525107448908,-18.56737279536378,12.053929742684684,20.57000732421875,-4.934513257224097,22.73650360107422,-1.2953992587151788,46.768406460863616,10.72055217117952,34.75245503096892,-35.55535093716162,97.07921478793402,46.85774225417658,12.015951429894695,4,-20.919998168945312,-20.395004272460938,-4.357501983642578,-9.959999084472656,43.1199951171875,3,0.05260980360799539,-1.155140573416895,225.47999572753903,-1.2062636992075473,237.9499969482422,-1.0769245817352406,231.9199981689453,0.05260980360799539
7229,2020-04-03,238.30999755859372,247.4499969482422,234.3500061035156,241.3800048828125,1989800.0,-0.01589860441564761,-1.383985893591018,-0.15832941830094802,63.891287740666606,51.55724527502148,-16.281133820382706,-20.222169561053846,-6.900946101335279,-14.275995802551137,13.097592275166475,13.099990844726591,-3.5560900618821734,18.645997619628872,-6.065703507843011,43.357698747100756,6.29014705589293,31.001848183364814,-28.7969165145324,66.70309506087663,9.939903082803042,12.355850563735947,4,-10.665000915527315,-15.849998474121065,-4.37999725341794,-6.109992980957003,38.16000366210935,4,0.1106961736942087,-1.0416871442299465,242.16000366210938,-1.155140573416895,225.47999572753903,-1.2062636992075473,237.9499969482422,0.1106961736942087
7230,2020-04-06,255.3000030517578,256.64999389648443,241.94000244140625,248.6100006103516,3046300.0,0.07129371686971187,2.1331238157761914,-2.1791486908288142,65.46469706563981,54.09092817108916,-27.880265433715095,-36.26368294214393,-23.537608035396744,-30.730774028149227,13.203107498658174,18.33999633789071,-1.9325030541854176,33.8535026550293,4.448697519737436,63.25830779032117,19.151100087383355,48.55590522267525,-41.9932304172784,96.05957074961805,35.10876674946776,14.702402567645935,4,-22.26000976562497,-28.240005493164034,-22.625,-23.099998474121094,21.72999572753912,0,0.06670577092415941,-1.383985893591018,238.30999755859372,-1.0416871442299465,242.16000366210938,-1.155140573416895,225.47999572753903,0.06670577092415941
7231,2020-04-07,247.6699981689453,267.45001220703125,245.3800048828125,263.14999389648443,3551100.0,-0.029886426915810227,-1.2004014753725452,-2.313899862237608,61.55331854445029,56.34263834720428,-18.330876684609592,-28.75654048413105,-15.581153572732603,-22.635771969707093,13.97490843514434,22.07000732421875,1.5948259014364226,25.365497589111328,-6.083220258078171,56.81421543630083,9.641138665516593,41.08985651270606,-29.162038983025298,56.102955145065124,-6.2676722550979065,15.724358923594748,4,-9.229995727539062,-15.209991455078125,-14.9949951171875,-15.469993591308594,29.330001831054688,1,0.09040254998659658,2.1331238157761914,255.3000030517578,-1.383985893591018,238.30999755859372,-1.0416871442299465,242.16000366210938,0.09040254998659658
7232,2020-04-08,249.66000366210938,251.67999267578125,240.5,249.42999267578125,2737500.0,0.008034907368177135,4.236544000457408,-0.014858594949023944,61.368045462009995,57.9058295722468,-15.776680840311684,-29.97412812141914,-17.363149399011007,-24.19622140878323,14.601707554815524,11.17999267578125,5.798147784672153,25.88950271606444,-7.825510145132796,59.60451557726168,9.031996285465823,42.74700914666306,-24.30015705323379,60.51929985679227,-2.5587148292001274,16.85750643059861,4,-8.149993896484375,-17.199996948242188,-17.522502899169922,-17.459999084472656,39.029998779296875,2,0.08151087801415469,-1.2004014753725452,247.6699981689453,2.1331238157761914,255.3000030517578,-1.383985893591018,238.30999755859372,0.08151087801415469
7233,2020-04-09,246.6100006103516,252.0,243.0,252.0,2491400.0,-0.012216626640307426,2.3395180033914715,-23.43366060766871,64.2221722751814,59.569641399309276,-10.347090362386155,-24.846851195092796,-14.150474037568557,-20.696505874217735,13.90638579398653,9.0,8.417951417591752,20.711999511718773,-13.135797901623704,54.55979692506128,3.7881008050475202,37.635898218390025,-15.357530817734215,37.03925149891082,-29.43844337154909,16.92389870667125,4,-2.884994506835966,-14.149993896484403,-14.522499084472685,-14.409996032714872,37.52000427246091,3,0.10145575690579145,4.236544000457408,249.66000366210938,-1.2004014753725452,247.6699981689453,2.1331238157761914,255.3000030517578,0.10145575690579145
7234,2020-04-13,252.27999877929688,253.8300018310547,243.80999755859372,244.66000366210938,1831300.0,0.022991760897417945,-1.150213819343931,-1.413728382200161,67.30728597747733,61.44491755831506,-11.760725153873494,-29.557687749562945,-19.520860241016948,-25.95589759025762,13.905940709674988,10.020004272460966,12.751488061608057,24.81099777221681,-10.916674356336046,60.53866990076966,6.947161707940381,42.674833836493235,-15.959873048661564,43.710550810895285,-28.124507143847012,17.86383606427643,4,-7.359992980957031,-19.819992065429688,-20.55249786376953,-20.079994201660156,30.0,0,0.1308070404299848,2.3395180033914715,246.6100006103516,4.236544000457408,249.66000366210938,-1.2004014753725452,247.6699981689453,0.1308070404299848
7235,2020-04-14,262.41000366210943,265.66000366210943,253.50999450683597,257.44000244140625,2180500.0,0.04015381691703057,1.118571554001724,0.6522315492687065,64.67203988030074,62.463265187992796,-19.121746534131063,-36.63240744946404,-29.122268821161697,-35.61541535916405,14.019335554587405,13.380004882812557,15.442292736848287,31.809002685546943,-4.669302070634615,68.28730744172853,13.569850307456136,50.04815506363775,-21.731693824778688,81.29867806291055,10.747702589568505,18.239152378090793,4,-17.489997863769588,-29.949996948242244,-30.682502746582088,-30.209999084472713,22.209991455078068,1,0.05358026509041891,-1.150213819343931,252.27999877929688,2.3395180033914715,246.6100006103516,4.236544000457408,249.66000366210938,0.05358026509041891
7236,2020-04-15,255.22999572753903,262.82000732421875,254.30999755859372,260.89999389648443,2686500.0,-0.02736179198341726,-1.2663158429420334,-1.1408444217933567,67.63280595559857,63.66003640052412,-10.317827610800919,-27.325804020212246,-21.59774132428788,-28.081730972063866,15.284079664812047,8.510009765625028,18.38066760354485,22.389495086669882,-14.375709445915703,59.154699619255496,4.0068928203770895,40.772097352962675,-11.419998168945312,58.54528451330147,-15.472695412965706,18.382602266292803,4,-10.30998992919919,-22.769989013671847,-24.212493896484347,-23.264991760253878,29.400009155273466,2,0.08541317014724892,1.118571554001724,262.41000366210943,-1.150213819343931,252.27999877929688,2.3395180033914715,246.6100006103516,0.08541317014724892
7237,2020-04-16,264.760009765625,265.27999877929693,258.6099853515625,259.67001342773443,2172800.0,0.03733892644914416,1.1761961895184159,-0.8977068750689371,66.3526304329749,64.71825370381106,-15.29885312064431,-34.54903616731727,-30.960370230469664,-37.20017921506002,16.266819049876574,10.050003051757898,20.478055121827538,29.33050842285155,-8.812817323455704,67.4738341691588,10.258845549697924,48.40217129600518,-17.640410156250027,96.02827117813162,22.974440984361237,19.071662873153624,4,-13.860000610351562,-32.30000305175781,-33.74250793457031,-32.795005798339844,20.199981689453125,3,0.04623050983118748,-1.2663158429420334,255.22999572753903,1.118571554001724,262.41000366210943,-1.150213819343931,252.27999877929688,0.04623050983118748
7238,2020-04-17,270.45999145507807,272.67001342773443,265.14999389648443,272.33999633789057,2166700.0,0.021528861909692942,4.9211841599379555,-0.3693528949750924,71.8868118941212,65.60664527641713,-18.50870707961974,-37.87739602885685,-36.458742802028155,-42.45813745373292,17.433159029543628,7.910003662109432,21.444067100125466,32.29199066162104,-7.70363543082118,72.28761675406327,12.294177615399917,52.28980370784214,-20.494134082031223,92.34227041773914,17.865780801778584,19.997813046221108,4,-13.87498474121088,-35.38998413085929,-39.44248962402338,-38.49498748779291,-3.959991455078068,4,0.06740372536525818,1.1761961895184159,264.760009765625,-1.2663158429420334,255.22999572753903,1.118571554001724,262.41000366210943,0.06740372536525818
7239,2020-04-20,273.260009765625,276.260009765625,269.04998779296875,271.97000122070307,1967800.0,0.010352800410451835,-1.0224365147643566,-0.6861729757808237,68.84229250039951,65.9819336580571,-17.6899940858097,-37.29208494390531,-38.967588623079564,-44.83528070605141,19.078752762864763,7.21002197265625,23.404607773099826,31.72900848388673,-8.188831819922257,71.64684878769572,11.770088331982265,51.68792863579122,-19.661487423828135,86.81319565778749,14.057073477861124,19.95892015190449,4,-14.8800048828125,-36.39500427246094,-48.532508850097656,-47.58500671386719,5.25,0,0.039778945797852794,4.9211841599379555,270.45999145507807,1.1761961895184159,264.760009765625,-1.2663158429420334,255.22999572753903,0.039778945797852794
7240,2020-04-21,262.79998779296875,277.22000122070307,262.54998779296875,273.0,1602700.0,-0.03827864158252725,-1.7420554563656065,-7.906933831704603,60.886696385609476,65.90786452929702,-6.765705034973564,-23.252225787133,-28.36224090869706,-34.093062023528944,20.14236477712984,14.670013427734318,24.08460326266237,18.239487457275402,-18.15450644288103,54.633481357431805,0.04249050719721481,36.43648440735359,-5.122397714882823,37.058004702184085,-31.732869775630242,18.1969969500782,4,-3.9399871826171875,-25.454986572265653,-38.44248962402344,-37.49498748779297,14.58001708984375,1,0.07412485498924104,-1.0224365147643566,273.260009765625,4.9211841599379555,270.45999145507807,1.1761961895184159,264.760009765625,0.07412485498924104
7241,2020-04-22,269.3699951171875,271.25,264.0,267.14999389648443,1546000.0,0.025000029031182924,1.4247447091904692,-0.21764691802748415,70.27624687947932,66.8976646867936,-11.101277830918036,-27.59525243667605,-34.85877805874699,-40.272422061969394,21.94943865860387,8.45001220703125,24.287593917402802,22.497495269775385,-14.038921525512535,59.033912065063305,4.229286872131411,40.76570366741936,-7.783922810578133,57.8183803887423,-12.494495717696196,18.268208397643964,4,-9.259994506835938,-32.0249938964844,-45.81249237060547,-44.864990234375,18.589996337890625,2,0.056613580860650714,-1.7420554563656065,262.79998779296875,-1.0224365147643566,273.260009765625,4.9211841599379555,270.45999145507807,0.056613580860650714
7242,2020-04-23,267.91000366210943,277.79998779296875,266.92001342773443,270.02999877929693,2770400.0,-0.005420022576912875,-4.307336171733083,-0.9549522303938659,63.842587032942966,66.85548854876711,-7.577093308753206,-22.74771702870771,-33.43941482178843,-38.44243390429867,23.979438367131937,10.879974365234318,22.862078289233693,18.146503448486385,-15.141040177548405,51.434047074521175,1.5027316354689901,34.79027526150378,-5.360015869140682,35.14764504354545,-30.46669214116477,16.643771813017388,4,-7.105010986328182,-30.275009155273494,-45.322502136230526,-43.40499877929693,18.730010986328068,3,0.062409021657102715,1.4247447091904692,269.3699951171875,-1.7420554563656065,262.79998779296875,-1.0224365147643566,273.260009765625,0.062409021657102715
7243,2020-04-24,269.8599853515625,271.35000610351557,266.42999267578125,270.1199951171875,1805800.0,0.007278495251384465,2.6176147200719146,0.1226463983416825,67.31422002522866,66.85625899851726,-6.573509695480709,-22.266005718798397,-35.227671374599595,-40.034308083484746,26.259638097104265,4.920013427734318,22.724009248410482,17.827986145019537,-14.37363228115612,50.02960457119522,1.7271769319316945,33.92879535810738,-5.8599853515625,47.934410220286885,-16.817555963561198,16.100809213087842,4,-4.204994201660156,-31.199989318847656,-50.042484283447266,-46.199981689453125,14.410003662109375,4,0.05595496525297716,-4.307336171733083,267.91000366210943,1.4247447091904692,269.3699951171875,-1.7420554563656065,262.79998779296875,0.05595496525297716
7244,2020-04-27,268.510009765625,275.260009765625,267.16000366210943,275.0,2181600.0,-0.0050025037397775085,1.3109828300769524,24.96056338028169,58.7518244529977,66.19845728437247,-2.9940539547023945,-17.7901807390013,-33.659978337067855,-38.315110881307504,28.737406175127866,8.100006103515568,22.541289845460057,13.914510345458979,-14.57407066347514,42.40309135439307,-0.3297801590080667,28.158800849926024,-2.08001708984375,39.08211129610656,-20.812850075614563,14.244290504467047,4,-2.45501708984375,-29.850013732910156,-49.46000671386719,-44.850006103515625,8.5,0,-0.007485790817926996,2.6176147200719146,269.8599853515625,-4.307336171733083,267.91000366210943,1.4247447091904692,269.3699951171875,-0.007485790817926996
7245,2020-04-28,256.95999145507807,269.95001220703125,250.42999267578125,268.0,2338300.0,-0.04301522435096039,1.6131159930957706,1.7010824587142246,55.85085639657072,64.88935177781383,8.60666252601078,-4.4986943732533575,-22.14221373446918,-26.46471435249873,30.142763348245165,19.52001953125,21.97965000697866,1.1124923706054233,-25.30583790827052,27.530822649481365,-12.096672768832548,14.321657510043394,20.839996337890682,23.85823874406241,-35.00793167795781,13.209165139437978,4,7.154998779296932,-18.299995422363224,-37.909988403320256,-33.29998779296869,15.860015869140682,1,0.08386526707335418,1.3109828300769524,268.510009765625,2.6176147200719146,269.8599853515625,-4.307336171733083,267.91000366210943,0.08386526707335418
7246,2020-04-29,251.0500030517578,262.0,250.5200042724609,260.97000122070307,2401700.0,-0.02299964430203305,-1.0910747166769679,0.8985498633067773,50.83423309074226,63.165085406454644,15.490338891466877,2.575058672053899,-16.40184016356588,-20.330053180126924,31.09588475364119,11.479995727539091,20.295253122857957,-5.452496337890636,-30.622544149190674,19.717551473409372,-18.037520243540655,7.132527567759382,26.20258483886721,2.265292241821466,-54.062282640351306,12.58502390565001,4,13.064987182617188,-8.230010986328125,-32.14500045776367,-27.389999389648438,14.639999389648438,2,0.10487951209316004,1.6131159930957706,256.95999145507807,1.3109828300769524,268.510009765625,2.6176147200719146,269.8599853515625,0.10487951209316004
7247,2020-04-30,251.1999969482422,258.5,245.05999755859372,257.75,2825200.0,0.0005974662205179282,2.33912977547791,0.6602826875777782,52.85412021443141,61.05034188648911,14.767541558699634,4.691263311662681,-16.782843391495987,-20.238808831589893,32.3944538072862,13.440002441406278,18.469688133541723,-6.588502502441429,-27.321992233059177,14.14498722817629,-16.955247367750303,3.778242362867445,25.516139038085953,20.33111558881731,-36.848538472082495,10.366744865308862,4,10.229995727539062,-7.5850067138671875,-32.48749542236328,-27.539993286132812,13.810012817382812,3,0.1463375595279568,-1.0910747166769679,251.0500030517578,1.6131159930957706,256.95999145507807,1.3109828300769524,268.510009765625,0.1463375595279568
7248,2020-05-01,254.8999938964844,256.0,248.0,249.25999450683597,1940200.0,0.014729287393282053,1.0408133078242199,-0.8610682079201232,51.670063128277334,59.14231640069776,9.64222716762319,2.102445483307207,-20.58922090293774,-23.676477104571404,33.1163580246179,8.0,16.85265833217926,-3.5255050659179403,-22.98069946963389,15.92968933779801,-13.253102267775915,6.202092135940035,20.54989655273434,32.58275616060743,-25.214196200912824,9.72759720185797,5,6.529998779296847,-11.285003662109403,-36.1874923706055,-31.23999023437503,15.950012207031165,4,0.12451950377387133,2.33912977547791,251.1999969482422,-1.0910747166769679,251.0500030517578,1.6131159930957706,256.95999145507807,0.12451950377387133
7249,2020-05-04,264.69000244140625,265.0,256.010009765625,257.39999389648443,2650300.0,0.03840725295936087,1.2730685391307703,1.2925548464245902,51.45966619789687,58.094868602063016,-1.6665330507502745,-5.913073318259478,-30.412405306088715,-33.082612724610556,33.77671025051036,10.100006103515597,15.01119951631398,4.945503234863281,-12.208364969936383,22.099371439662946,-3.631430867536551,13.522437337263113,9.544292292187492,78.86698806762173,23.04966078338542,8.576934102399825,5,-3.260009765625,-18.0050048828125,-46.5150032043457,-41.029998779296875,9.649993896484318,0,0.07397327587618263,1.0408133078242199,254.8999938964844,2.33912977547791,251.1999969482422,-1.0910747166769679,251.0500030517578,0.07397327587618263
7250,2020-05-05,272.32998657226557,274.0599975585937,264.79998779296875,266.97000122070307,1934300.0,0.028863893839551347,1.099773713384114,0.7352509010838181,60.88339784718172,57.051218709585505,-8.730644411731816,-12.87173801469811,-37.698304157960365,-40.30477122185923,34.05711211258675,9.369995117187443,12.018627649392045,11.733988189697186,-6.165450805149931,29.633427184544274,2.784268692273656,20.683707687120744,-27.269989013671847,94.0344448747306,36.969221714311665,8.949719497423546,5,-10.899993896484318,-23.429992675781193,-54.20498657226557,-48.66998291015619,-8.439971923828068,1,0.017185118878260353,1.2730685391307703,264.69000244140625,1.0408133078242199,254.8999938964844,2.33912977547791,251.1999969482422,0.017185118878260353
7251,2020-05-06,270.0599975585937,275.54998779296875,268.0,272.32998657226557,1290200.0,-0.00833543541144155,-1.3630693405035117,-0.4235065704069781,53.716683708868096,55.92611834024386,-7.09902367680553,-9.31597565662156,-34.86731921474211,-37.62160340322197,33.763763112015596,7.54998779296875,9.347547812492877,8.344499206542935,-8.941164447519327,25.630162860605196,-0.2983326204882246,16.987331033574065,-24.41999999999996,81.9941226869088,28.6240820583062,8.642831827031138,5,-9.755004882812443,-19.9650039672851,-51.36749649047846,-46.39999389648432,-1.5,2,0.010219987375309936,1.099773713384114,272.32998657226557,1.2730685391307703,264.69000244140625,1.0408133078242199,254.8999938964844,0.010219987375309936
7252,2020-05-07,270.010009765625,273.72000122070307,266.82998657226557,272.69000244140625,1622000.0,-0.00018509884255568654,1.9071851661087487,1.1806192275116627,49.65728717405679,53.96423691233588,-7.509530731634754,-8.07737830050229,-34.31111497655115,-37.163314789557035,33.94283333979378,6.8900146484375,8.392742694448941,7.277011108398426,-9.40597819692033,23.960000413717182,-1.064483544260952,15.618505761057804,-23.173612597656273,79.89117792365175,30.15165958183602,8.341494652659385,5,-9.70501708984375,-19.915016174316406,-49.24750900268555,-46.350006103515625,-2.240020751953068,3,-0.015999433976424116,-1.3630693405035117,270.0599975585937,1.099773713384114,272.32998657226557,1.2730685391307703,264.69000244140625,-0.015999433976424116
7253,2020-05-08,271.6300048828125,274.41000366210943,268.29000854492193,269.5,1084100.0,0.005999759485189715,-1.6901149610313628,-0.7947801134163839,48.735841170224994,52.85134988091668,-9.89232847842976,-8.144396727535934,-35.11387296163599,-38.336375202457134,34.12853280729134,6.1199951171875,5.735404052124636,7.646006011962868,-7.640284721449518,22.932296745375226,0.0028606452567032647,15.289151378669033,-23.64506408984377,79.93865241470218,33.44748850632825,7.6431453667061815,5,-11.32501220703125,-21.535011291503906,-50.86750411987305,-47.970001220703125,2.139984130859432,4,-0.024371369135171683,1.9071851661087487,270.010009765625,-1.3630693405035117,270.0599975585937,1.099773713384114,272.32998657226557,-0.024371369135171683
7254,2020-05-11,285.2799987792969,286.82000732421875,270.44000244140625,271.45001220703125,2068500.0,0.05025215790270776,-1.0668767918239879,6.492936557968938,66.61250383387164,54.04708848506124,-23.371050094339125,-20.232692702776546,-47.79469948971169,-51.46382596221338,34.474857175267445,16.3800048828125,4.5627870810660625,19.645999908447266,2.6505098268312395,36.64148999006329,11.148254867639253,28.14374494925528,-36.19245610632814,93.00632525445151,43.449727964380756,8.497745040808006,5,-19.339996337890625,-24.694992065429688,-63.777496337890625,-61.6199951171875,-5.190002441406307,0,-0.05058185900703427,-1.6901149610313628,271.6300048828125,1.9071851661087487,270.010009765625,-1.3630693405035117,270.0599975585937,-0.05058185900703427
7255,2020-05-12,276.47000122070307,288.5199890136719,276.41000366210943,287.3299865722656,1727500.0,-0.030881932123848377,-1.2058300351314217,-0.7852491609312876,55.07869529530925,54.51869539667979,-12.854283966040782,-10.87280156675007,-38.36421042359365,-42.14719169421414,34.21037594742914,12.109985351562443,2.6158707627980675,10.13300247192376,-7.453848896704983,27.719853840552503,1.339576787609417,18.926428156238103,-25.118510668659326,44.44450697725451,-3.899025487562092,8.793425684314366,5,-9.680007934570256,-11.96000671386713,-51.41750335693354,-52.80999755859369,2.720001220703182,1,-0.00770428933847378,-1.0668767918239879,285.2799987792969,-1.6901149610313628,271.6300048828125,1.9071851661087487,270.010009765625,-0.00770428933847378
7256,2020-05-13,277.02999877929693,284.8599853515625,272.19000244140625,276.60000610351557,1644900.0,0.0020255273849649758,-1.7394557643581081,-0.039594222447039994,56.60870088266683,54.935871026483724,-10.439264908024825,-10.240915288138012,-38.15449728069672,-42.21977605169042,33.751685820851776,12.66998291015625,1.8574248878623507,9.602999877929733,-7.786501473424778,26.992501229284244,0.9082492022524775,18.29775055360699,-22.705028350322948,47.02633037772046,-2.863028279904384,8.694750675677252,5,-8.770004272460994,-12.520004272460994,-46.98000335693362,-49.97000122070315,16.239990234374943,2,-0.04743162902486864,-1.2058300351314217,276.47000122070307,-1.0668767918239879,285.2799987792969,-1.6901149610313628,271.6300048828125,-0.04743162902486864
7257,2020-05-14,277.0,282.4800109863281,272.20999145507807,277.5599975585937,3076100.0,-0.00010828711485799669,-1.02564195167755,-1.302342086585755,55.32202040421732,55.34164405714372,-7.112635922289428,-9.746624754022491,-37.88924596823742,-41.672521657187986,33.13684117866139,10.270019531250057,2.2392154112478693,8.961001586914051,-8.888744086456143,26.810747260284245,0.03612875022895423,17.885874423599148,-19.93942808425021,43.05486833530433,-6.78923720138711,8.924872836685097,5,-4.7350006103515625,-12.490005493164062,-41.54999542236328,-44.53999328613281,16.20001220703125,3,-0.03046932289316351,-1.7394557643581081,277.02999877929693,-1.2058300351314217,276.47000122070307,-1.0668767918239879,285.2799987792969,-0.03046932289316351
7258,2020-05-15,288.69000244140625,288.7300109863281,273.510009765625,275.6300048828125,1740100.0,0.04220217487872291,1.3165881664390624,-23.321525885560952,63.03281134393708,56.62754907337042,-15.092615758799127,-21.081725427098263,-48.945080566326624,-52.81850486956736,32.24896785547659,15.220001220703125,3.999189830347973,19.73950347900393,-0.3518659323377733,39.83087289034563,9.693818773333078,29.78518818467478,-29.112677157822702,99.7812546406219,46.569211813506,10.045684705670856,5,-11.925003051757812,-22.824996948242188,-51.704994201660156,-56.22999572753906,7.1099853515625,4,-0.07246532006933748,-1.02564195167755,277.0,-1.7394557643581081,277.02999877929693,-1.2058300351314217,276.47000122070307,-0.07246532006933748
7259,2020-05-18,284.1300048828125,295.54998779296875,283.1000061035156,293.7799987792969,1727000.0,-0.015795481381518428,-1.126386127131476,-0.7388970674144175,69.28868365680931,57.56146971888459,-8.364696402551772,-16.51221029915314,-43.66800116661784,-47.724144471839736,31.276050588093142,12.449981689453125,5.6723198673714705,14.636006164550793,-6.506804084557416,35.778816413659,4.06460103999666,25.207411289104925,-21.63741102895449,51.11305620149975,-5.571955824746844,10.571405124554108,5,-2.9400177001953125,-14.45001220703125,-46.037498474121094,-51.66999816894531,7.04998779296875,0,-0.03646223802872728,1.3165881664390624,288.69000244140625,-1.02564195167755,277.0,-1.7394557643581081,277.02999877929693,-0.03646223802872728
7260,2020-05-19,282.2799987792969,288.4100036621094,281.1400146484375,285.29998779296875,1267200.0,-0.00651112544160426,-1.7434141959704956,0.31295242733491246,73.52721076158126,59.76263939140827,-5.537142238313436,-13.837435483279421,-40.66113037638627,-45.354369242843916,30.974918882169845,7.269989013671875,7.370103838825742,11.811999511718739,-9.821483278345397,33.445482301782874,0.9952581166866707,22.628740906750807,-15.820517652745593,43.19350455934993,-19.533556042531004,10.816741395032066,5,-1.0900115966796875,-11.975006103515625,-43.58999252319336,-49.81999206542969,12.8699951171875,1,-0.007758262898104107,-1.126386127131476,284.1300048828125,1.3165881664390624,288.69000244140625,-1.02564195167755,277.0,-0.007758262898104107
7261,2020-05-20,284.6199951171875,285.989990234375,282.1300048828125,284.80999755859375,1436500.0,0.008289628553244333,2.027453984058977,0.06291494457300498,74.37282794123044,62.508810587760905,-6.252078166134936,-15.785702109958152,-42.14332286472455,-47.15076291476288,30.657513644674673,3.8599853515625,8.593673938803533,13.389495849609375,-9.137593069925913,35.91658476914469,2.1259513898417026,24.653040309377047,-14.66965319066611,53.17054674067258,-14.303014230571833,11.263544459767656,5,-2.6999969482421875,-14.31500244140625,-45.929988861083984,-52.15998840332031,1.52001953125,2,-0.01907804359825649,-1.7434141959704956,282.2799987792969,-1.126386127131476,284.1300048828125,1.3165881664390624,288.69000244140625,-0.01907804359825649
7262,2020-05-21,284.6300048828125,285.3999938964844,281.25,285.260009765625,1315000.0,3.516887708787664e-05,8.12113488496881,3.315772566655959,72.91508186402423,65.19539288707193,-4.436717266967094,-15.261321443096051,-40.94986681075528,-46.623089413058665,29.921383280594206,4.149993896484375,8.42403397412744,12.563505554199196,-10.674504958397279,35.80151606679567,0.9445002979009587,24.182510810497433,-11.607705452317418,50.4537486534313,-20.54787842528281,11.619005256298236,5,-1.635009765625,-14.32501220703125,-45.939998626708984,-52.16999816894531,0.54998779296875,3,0.030355141702002264,2.027453984058977,284.6199951171875,-1.7434141959704956,282.2799987792969,-1.126386127131476,284.1300048828125,0.030355141702002264
7263,2020-05-22,284.9599914550781,286.0,281.5199890136719,284.17999267578125,1066500.0,0.0011593527267144133,2.1328574324829006,-1.23808370470839,68.29093124147352,65.38188482124991,-2.991594372141151,-15.18035518356129,-39.522906916318675,-46.37608089800477,29.222980286647406,4.480010986328125,9.23800230950718,12.138491821289051,-11.76921363483541,36.04619727741351,0.18463909322684913,24.092344549351253,-9.234369421086228,26.50925694535628,-41.700619874003635,11.953852728062229,5,-1.089996337890625,-14.654998779296875,-43.27998352050781,-52.49998474121094,5.350006103515625,4,0.028916412826507587,8.12113488496881,284.6300048828125,2.027453984058977,284.6199951171875,-1.7434141959704956,282.2799987792969,0.028916412826507587
7264,2020-05-26,266.5,288.5,264.41000366210943,287.95001220703125,3487000.0,-0.06478099385396774,1.1365861976565685,-27.500058687742087,45.59867810819446,64.32854957823716,13.996149846685455,3.2900109988852364,-20.025848450803437,-27.440261126083442,27.536016574785684,24.089996337890568,10.054302190175008,-6.22099914550779,-30.221734711488523,17.779736420472943,-18.221366928498185,5.779368637482605,29.04998779296875,8.675785203849383,-53.943106811419725,12.000367782990374,5,13.479995727539062,3.80499267578125,-20.67249298095703,-31.42999267578122,19.779998779296875,1,0.10994366901676833,2.1328574324829006,284.9599914550781,8.12113488496881,284.6300048828125,2.027453984058977,284.6199951171875,0.10994366901676833
7265,2020-05-27,278.510009765625,278.69000244140625,254.41000366210938,264.3800048828125,3189300.0,0.0450657026852721,2.3512788327071155,-0.6587411114936674,55.561415996889224,64.21218459092854,2.5769396915584366,-7.402264301998798,-30.157954130102496,-38.9077578252855,27.378251290211164,24.279998779296875,11.197242953371642,4.711509704589844,-18.221118522671304,27.64413793185099,-6.75480440904073,16.177823818220418,16.41717834472655,70.69524403770251,10.092321102591384,11.466314113630576,5,-3.5300140380859375,-8.20501708984375,-30.88750457763672,-41.64500427246094,12.589996337890625,2,0.045492019912743764,1.1365861976565685,266.5,2.1328574324829006,284.9599914550781,8.12113488496881,284.6300048828125,0.045492019912743764
7266,2020-05-28,277.3800048828125,283.7300109863281,276.07000732421875,276.26998901367193,1922200.0,-0.004057322333812841,-9.145839649144081,0.07855735920450904,54.78260628476052,64.15224968876667,4.20389902049385,-4.425435909982298,-27.46843616131474,-37.21283137140401,27.360036261599816,7.660003662109375,9.802257777494674,2.265004730224632,-18.041698536807132,22.571707997256397,-7.8883469032912785,12.418356363740543,15.926495849609353,67.38047429818067,8.83662519437842,10.15335163351589,5,-2.4000091552734375,-7.07501220703125,-29.277503967285156,-40.0350036621094,13.92999267578125,3,0.06406369853940741,2.3512788327071155,278.510009765625,1.1365861976565685,266.5,2.1328574324829006,284.9599914550781,0.06406369853940741
7267,2020-05-29,287.9599914550781,289.44000244140625,276.04000854492193,281.35000610351557,5392900.0,0.03814257115157038,1.8004145540355123,5.954856624419568,59.49307668425952,63.758945837691385,-5.205312176204757,-12.76470447123404,-36.41569960091522,-47.2572403699516,28.056024497207105,13.399993896484318,10.258397250895655,11.006991577148426,-6.669766889521156,28.68375004381801,2.1686123438136633,19.84537081048319,3.790649394531215,95.77501844732342,38.28769246396678,8.83837923333478,5,-12.979995727539062,-17.654998779296875,-39.23249053955078,-50.61499023437503,11.100006103515625,4,-0.0063202419108439045,-9.145839649144081,277.3800048828125,2.3512788327071155,278.510009765625,1.1365861976565685,266.5,-0.0063202419108439045
7268,2020-06-01,286.6400146484375,288.7300109863281,283.82000732421875,285.4200134277344,1819400.0,-0.0045838895881705755,-1.221714364621811,0.18456942879831417,50.922921123534536,61.718305556216414,-4.70107491196751,-9.428318230827813,-33.53203967597119,-45.40009209761769,28.789624801895876,4.910003662109375,10.576464431940792,8.100013732910156,-6.7064836918677315,22.906511157688044,0.6967650205212408,15.503262445299072,3.617000713671814,92.00688583916373,37.4009093095167,7.403248712388935,6,-14.715011596679688,-16.33502197265625,-37.420021057128906,-49.00502014160156,9.279998779296875,0,-0.005093573465124734,1.8004145540355123,287.9599914550781,-9.145839649144081,277.3800048828125,2.3512788327071155,278.510009765625,-0.005093573465124734
7269,2020-06-02,284.2699890136719,286.17999267578125,278.66000366210943,283.9200134277344,1600700.0,-0.008268300005749185,2.6067241404545913,0.28686494734472323,55.80011074197123,59.74862777625974,-2.5804681165392935,-5.814299582455305,-29.281245535150134,-42.61778334419202,28.719856012747336,7.980010986328068,11.020421041697148,4.750988769531261,-8.729564480207841,18.231542019270364,-1.9892878553383184,11.491265394400841,5.170013427734375,85.24118296347211,28.137436893350284,6.740276624869558,6,-12.344985961914062,-13.964996337890625,-32.11249542236328,-46.63499450683594,11.1300048828125,1,0.021247436515823726,-1.221714364621811,286.6400146484375,1.8004145540355123,287.9599914550781,-9.145839649144081,277.3800048828125,0.021247436515823726
7270,2020-06-03,277.010009765625,283.79998779296875,274.0599975585937,283.7200012207031,1782900.0,-0.025539028137429254,1.8355285076516612,-19.1727415416812,49.986482944778146,57.03903388776504,4.306190496173883,1.912317956548577,-20.063900497341763,-34.97029906031514,27.914159838628194,10.209991455078182,9.579714963651043,-2.7429916381835824,-15.85556684318874,10.369583566821575,-9.29927924068619,3.8132959643190247,11.720001220703125,19.180827506290328,-37.5784296390317,6.556287602502586,6,-5.0850067138671875,-6.70501708984375,-24.652515411376953,-39.37501525878906,17.44000244140625,2,0.03346445502642714,2.6067241404545913,284.2699890136719,-1.221714364621811,286.6400146484375,1.8004145540355123,287.9599914550781,0.03346445502642714
7271,2020-06-04,272.82000732421875,279.29000854492193,270.760009765625,274.26998901367193,1603900.0,-0.015125816012754756,-2.062848940098751,0.2160929263711409,47.32394751443821,54.19557451558881,7.427410927946937,6.66121949131292,-14.599281068580808,-30.392305289367414,27.07736005872721,8.529998779296932,7.835883364402719,-7.070994567871082,-19.80672496105035,5.664735825308185,-13.438859764460688,-0.7031293712814772,14.537203369140627,11.027828513362065,-45.50421387051698,6.367865196589633,6,-0.8950042724609375,-2.5150146484375,-21.432514190673828,-35.18501281738281,12.0,3,0.06700387907245009,1.8355285076516612,277.010009765625,2.6067241404545913,284.2699890136719,-1.221714364621811,286.6400146484375,0.06700387907245009
7272,2020-06-05,265.69000244140625,271.67999267578125,262.54998779296875,270.82000732421875,2753400.0,-0.026134464817088032,1.6657043571237637,3.5379790794097072,34.3622471634081,50.4257207291371,12.950079769582317,14.177894015798529,-5.8308478703776245,-22.872551693548473,26.567189603137674,10.27001953125,5.687058615759838,-13.984999084472634,-27.54613312265849,-0.4238650462867781,-20.76556610356556,-7.204432065379706,20.349319970703107,11.993933791601728,-37.45354118439975,6.780567019092923,6,6.2350006103515625,4.614990234375,-12.222511291503906,-28.055007934570312,28.139984130859375,4,0.09642814890198048,-2.062848940098751,272.82000732421875,1.8355285076516612,277.010009765625,2.6067241404545913,284.2699890136719,0.09642814890198048
7273,2020-06-08,265.010009765625,265.83999633789057,261.27999877929693,264.04998779296875,2088500.0,-0.0025593461158976982,2.480920654149065,-0.18713860797144558,36.27619689321647,49.38988948302844,11.73681702642051,15.11126668229167,-3.9507739698967725,-21.854860440210132,26.018534685348417,4.559997558593636,3.0571386887277185,-14.333992004394531,-29.000060888810708,0.3320768800216456,-21.66702644660262,-7.000957562186443,19.76413989648438,14.979967472420611,-32.841708671980385,7.333034442208079,6,6.9149932861328125,6.764984130859375,-12.487518310546875,-27.375015258789062,30.0999755859375,0,0.12848566672286288,1.6657043571237637,265.69000244140625,-2.062848940098751,272.82000732421875,1.8355285076516612,277.010009765625,0.12848566672286288
7274,2020-06-09,270.85000610351557,275.1400146484375,265.08999633789057,267.27999877929693,2687900.0,0.022036889636944057,-1.528302611072276,3.7186725157351477,42.24032697954136,47.9097684811009,7.351889651525369,8.5743959654381,-8.264359812284681,-27.390025881003623,24.37496438232038,10.1300048828125,0.6281139503698796,-7.772496032714912,-22.62755121296192,7.082559147532095,-15.200023622838444,-0.34496844259138015,12.709577718593835,42.49561275722077,-5.6672981658472565,7.427527590123505,6,4.509994506835994,4.129989624023494,-18.327514648437443,-33.21501159667963,19.709991455078182,1,0.09256048277376583,2.480920654149065,265.010009765625,1.6657043571237637,265.69000244140625,-2.062848940098751,272.82000732421875,0.09256048277376583
7275,2020-06-10,274.33999633789057,277.89999389648443,271.8099975585937,275.760009765625,1600200.0,0.012885324555027555,1.136847684672093,-0.3977620488622467,43.1283391369803,46.61484990912531,3.585199174140314,5.182351052065144,-10.629166727532663,-30.573352140082477,22.507412495951023,7.049987792968864,-1.3058673380879782,-4.176005554199264,-19.126273325927627,10.774262217529099,-11.651139440063446,3.2991283316649174,8.053604277818806,72.51521641882029,23.95360269526553,7.475133885864168,6,1.0200042724609943,0.6399993896484943,-20.282501220703068,-36.70500183105463,20.190002441406307,2,0.07676604884347693,-1.528302611072276,270.85000610351557,2.480920654149065,265.010009765625,1.6657043571237637,265.69000244140625,0.07676604884347693
7276,2020-06-11,263.8900146484375,276.3599853515625,263.67001342773443,275.5599975585937,1831000.0,-0.03809135317105694,-1.095786502696447,8.218220111323264,37.83434569384584,44.2083242435238,13.32126305088184,15.386308093964999,0.6533727985251403,-19.879628484133832,21.251459777909293,12.689971923828068,-0.5273809238358353,-13.968988037109398,-30.286581023128747,2.3486049489099514,-22.127784530119072,-5.810191544099723,17.384242089127895,15.704071215047657,-31.270775962788044,8.158796493009666,6,11.114990234375,11.089981079101562,-8.725021362304688,-26.255020141601562,39.209991455078125,3,0.11580581250604238,1.136847684672093,274.33999633789057,-1.528302611072276,270.85000610351557,2.480920654149065,265.010009765625,0.11580581250604238
7277,2020-06-12,268.5599975585937,271.3900146484375,262.29998779296875,268.1199951171875,1530100.0,0.017696701848979313,1.980318781705572,-0.03770377769990274,40.84616681798278,43.08868487624027,6.269274366476111,10.59480219855618,-2.710614211094196,-24.246859693232693,19.96619657340933,9.09002685546875,-1.4172005199974365,-8.877005004882847,-25.71633973826897,7.962329728503278,-17.296672371575937,-0.45733763818975603,11.639689055953454,43.80265293681212,-5.522974708618548,8.419667366693064,6,5.169998168945369,6.419998168945369,-13.360004425048771,-30.925003051757756,22.839996337890682,4,0.060545166493298996,-1.095786502696447,263.8900146484375,1.136847684672093,274.33999633789057,-1.528302611072276,270.85000610351557,0.060545166493298996
7278,2020-06-15,267.76998901367193,268.51998901367193,262.239990234375,264.76998901367193,1385400.0,-0.002941646381082519,1.7911105685764142,6.818143986684193,50.88304132034999,42.54234382939346,4.583032551844269,10.26338586304729,-1.1345917073469423,-23.165519267581146,18.229058123489715,6.320007324218693,-2.2384084751964792,-8.6210128784179,-25.1125671403517,7.870541383515899,-16.86679000938483,-0.3752357474509722,11.39811028277768,35.31288305300454,-18.36341635638,8.245777130966903,6,4.770004272460881,7.210006713867131,-12.56999588012701,-30.134994506835994,23.460021972656193,0,0.09732232373980909,1.980318781705572,268.5599975585937,-1.095786502696447,263.8900146484375,1.136847684672093,274.33999633789057,0.09732232373980909
7279,2020-06-16,273.76998901367193,275.69000244140625,268.22000122070307,270.42999267578125,1557200.0,0.02240729075764225,1.0807735628519977,1.1133321126302274,46.40362247263027,42.14424822137703,-3.4229892207013677,3.633748169451735,-6.138535126198178,-28.82516306538531,15.773888501477668,7.920013427734318,-4.382005501586491,-2.1030120849608807,-18.21756917935903,14.01154500943727,-10.160290632159956,5.954266462238195,4.407786457404086,73.62705033840216,21.190458818760717,8.057278547199079,6,-3.4849853515625,1.2100067138671307,-18.56999588012701,-36.134994506835994,10.690002441406193,1,0.07794863277298392,1.7911105685764142,267.76998901367193,1.980318781705572,268.5599975585937,-1.095786502696447,263.8900146484375,0.07794863277298392
7280,2020-06-17,280.08999633789057,282.760009765625,273.76998901367193,273.8800048828125,1645100.0,0.02308509908988965,-1.7962638645651223,1.8592809173557008,51.90603032872211,42.65336853407524,-10.348399795283797,-3.0132309152356243,-11.91623275957221,-34.6871675209872,13.623241838329637,8.990020751953068,-5.49854574306454,4.326495361328057,-11.633775301125297,20.28676602378141,-3.65363996989862,12.306630692554734,-25.679992675781193,86.98825104104671,34.93658040454329,7.9801353312266805,6,-8.06999206542963,-5.110000610351506,-16.82749176025385,-37.94499206542963,-1.6000061035155682,2,0.037380846719254235,1.0807735628519977,273.76998901367193,1.7911105685764142,267.76998901367193,1.980318781705572,268.5599975585937,0.037380846719254235
7281,2020-06-18,279.19000244140625,282.2200012207031,275.92999267578125,279.39999389648443,1371900.0,-0.0032132311337481623,1.150428028149176,-0.033815095656285724,42.8594714157714,43.59750456211561,-9.442810629466464,-2.678209629524531,-10.227230433518798,-33.302769920584836,11.35637155712918,6.290008544921875,-6.98246295872292,3.698001098632801,-11.806143141855443,19.202145339121046,-4.054071021611321,11.450073218876923,-24.212998657226564,82.60232004759072,34.59087513666347,7.752072120244111,6,-7.1699981689453125,-4.2100067138671875,-13.540008544921875,-36.19500732421875,5.019989013671875,3,0.05494464774436203,-1.7962638645651223,280.08999633789057,1.0807735628519977,273.76998901367193,1.7911105685764142,267.76998901367193,0.05494464774436203
7282,2020-06-19,293.2699890136719,295.5400085449219,280.29998779296875,280.29998779296875,4085300.0,0.050431557180205866,-1.3500415293140486,-61.764423775597294,54.4694476343616,45.61897686668729,-21.45542061166435,-16.946581960813774,-23.402483897552145,-46.885009573398435,9.450254141259537,16.350006103515625,-7.161332607937652,17.345988464355457,0.35918806781455714,34.33278886089636,8.852588266085036,25.83938866262588,-37.73732510986329,93.18312827914862,48.64092544236854,8.49340019827045,6,-14.379989624023438,-18.289993286132812,-26.884994506835938,-50.274993896484375,-14.749999999999943,4,0.03351866013602045,1.150428028149176,279.19000244140625,-1.7962638645651223,280.08999633789057,1.0807735628519977,273.76998901367193,0.03351866013602045
7283,2020-06-22,293.20001220703125,295.0,287.79998779296875,294.0,1592100.0,-0.00023860882211634848,4.142888283378746,-0.061679854870929716,56.212630566111,47.1714550429728,-18.960018400998933,-17.104592826347243,-22.311607724756357,-46.31966511840827,7.401622425694504,7.20001220703125,-6.738184200845353,16.8640106201172,-1.3974566736740712,35.12547791390847,7.733276973221564,25.994744267012834,-36.06705451757813,91.43486196719921,49.89105436836569,9.130733646895637,6,-14.310012817382812,-18.220016479492188,-24.812515258789062,-50.20501708984375,-14.480010986328182,0,-0.006139216356088939,-1.3500415293140486,293.2699890136719,1.150428028149176,279.19000244140625,-1.7962638645651223,280.08999633789057,-0.006139216356088939
7284,2020-06-23,295.79998779296875,299.2099914550781,293.30999755859375,294.05999755859375,1571800.0,0.008867583484620134,-2.641982518272926,-2.175020981155108,63.97857908927538,49.48814837100559,-19.722702668659394,-18.337090288827312,-24.02221222128827,-48.37059414482434,7.46085903584528,6.009979248046875,-4.424728134883253,17.998986816406273,-1.592692455316751,37.590666088129296,8.20314718054476,27.794826452267785,-37.130748069296885,86.5958988409559,40.47912267294524,9.795839635861519,6,-15.074996948242188,-18.989990234375,-24.4849853515625,-52.699981689453125,-16.399993896484318,1,-0.0154495503557599,4.142888283378746,293.20001220703125,-1.3500415293140486,293.2699890136719,1.150428028149176,279.19000244140625,-0.0154495503557599
7285,2020-06-24,291.17999267578125,297.7099914550781,288.8999938964844,294.92999267578125,1622100.0,-0.015618645395012787,-1.120336978795602,-2.1551845096113373,63.571861701551775,52.34787237186181,-13.927354972654541,-13.406585841224455,-18.874764154501463,-43.170790668102,8.307184718675485,8.80999755859375,-2.2136157634249685,12.74549255371096,-7.74162438062973,33.23260948805165,2.5019340865405866,22.989051020881334,-30.078307848224995,65.50687628713267,14.333949706438545,10.243558467170345,6,-10.455001831054688,-14.3699951171875,-15.745002746582031,-44.66999816894531,-19.17999267578125,2,-0.02307851291206542,-2.641982518272926,295.79998779296875,4.142888283378746,293.20001220703125,-1.3500415293140486,293.2699890136719,-0.02307851291206542
7286,2020-06-25,295.1499938964844,295.3599853515625,288.8299865722656,292.3800048828125,1188700.0,0.013634182706789177,3.094079155067015,-0.7386637369791667,72.84432553338426,55.903223340239755,-14.524182967803142,-16.840464388147097,-22.028837198064707,-46.58725803500451,8.772315383905447,6.529998779296875,-0.6465114444310416,15.826994323730446,-5.967193495246306,37.6211821427072,4.92990041424207,26.724088233218822,-31.761810671276805,78.52989543979356,21.475723854662313,10.897093909488378,6,-14.425003051757812,-18.339996337890625,-19.402503967285156,-48.63999938964844,-15.630004882812443,3,-0.0564458885537108,-1.120336978795602,291.17999267578125,-2.641982518272926,295.79998779296875,4.142888283378746,293.20001220703125,-0.0564458885537108
7287,2020-06-26,286.1400146484375,293.0,284.739990234375,292.67999267578125,1895300.0,-0.03052678107527551,1.3008407218817208,-2.361012262165765,64.51039762196373,57.417374040419055,-3.082374436135069,-8.40473959956637,-12.598031688075253,-37.21661749492358,8.654077211119796,10.410003662109375,0.49232618260094796,6.908013916015648,-14.74909823904369,28.565126071074985,-3.9205421615140494,17.736569993545345,-20.60252292943767,9.675357954078114,-50.52389694625838,10.828556077529676,6,-2.425018310546875,-9.33001708984375,-10.027519226074219,-39.63002014160156,-10.430023193359432,4,-0.006745030735147872,3.094079155067015,295.1499938964844,-1.120336978795602,291.17999267578125,-2.641982518272926,295.79998779296875,-0.006745030735147872
7288,2020-06-29,285.17999267578125,287.6499938964844,280.8900146484375,286.95001220703125,1452500.0,-0.003355077666560402,3.264994127500626,0.27064609756325186,60.547628021943325,58.98893021256495,0.6782992702792399,-7.968243092371608,-11.403418026747602,-35.915418923911716,8.388151925958908,6.759979248046875,3.2020573941231874,6.020993041992199,-15.540611539105896,27.582597623090294,-4.759809248556849,16.801795332541246,-17.622150972616737,23.416940275757987,-37.409759856426824,10.780802290549056,6,1.30999755859375,-8.3699951171875,-8.529998779296875,-38.66999816894531,-11.949981689453182,0,-0.023353684806637243,1.3008407218817208,286.1400146484375,3.094079155067015,295.1499938964844,-1.120336978795602,291.17999267578125,-0.023353684806637243
7289,2020-06-30,290.30999755859375,292.3699951171875,283.0,287.67999267578125,2171900.0,0.017988656338331355,1.776294849537037,-1.4858620689655173,61.477663185017924,60.0524449743756,-2.077212239772905,-13.304682468622673,-16.32465011288616,-40.64476667386771,8.757020714441376,9.3699951171875,5.64121666714658,10.848997497558571,-11.178194882229093,32.876189877346235,-0.16459869233528934,21.86259368745243,-20.85302687031441,56.00473186406051,-3.205335115006214,11.013596189893832,6,-2.7400054931640625,-13.5,-13.222503662109375,-43.80000305175781,-16.970001220703182,1,-0.03992282882215059,3.264994127500626,285.17999267578125,1.3008407218817208,286.1400146484375,3.094079155067015,295.1499938964844,-0.03992282882215059
7290,2020-07-01,286.2799987792969,291.6600036621094,283.7900085449219,290.5,1752400.0,-0.013881708563906692,1.4067231909959264,-1.6045602227895104,67.72763890345378,62.81557469522919,3.2667063057022574,-9.006351299410767,-11.791193668970436,-36.248486616452055,9.571218859164016,7.8699951171875,7.14845832538424,6.355499267578125,-15.843986145721146,28.554984680877396,-4.744243439071511,17.45524197422776,-15.037846845009597,37.249447434577945,-26.32933270201839,11.09974270664964,7,3.4749908447265625,-9.470001220703125,-11.137504577636719,-39.77000427246094,-13.290008544921875,2,-0.024032432975230278,1.776294849537037,290.30999755859375,3.264994127500626,285.17999267578125,1.3008407218817208,286.1400146484375,-0.024032432975230278
7291,2020-07-02,291.1000061035156,293.95001220703125,287.45001220703125,288.5199890136719,1101700.0,0.016836689062356358,-1.7542543836962707,-0.6113782804579082,67.80412619147612,64.29720564601969,0.350676927614586,-13.056038750296864,-16.25315759366208,-40.74535196171351,10.205434140327215,7.670013427734375,8.872041833953517,10.261506652832054,-12.209956867281903,32.73297017294601,-0.9742251072249246,21.497238412889033,-18.179783797980917,78.17759084005141,11.597538133697725,11.23573176005698,7,-1.0500030517578125,-10.855010986328125,-18.45751190185547,-44.59001159667969,-22.369995117187557,3,-0.0656132109345392,1.4067231909959264,286.2799987792969,1.776294849537037,290.30999755859375,3.264994127500626,285.17999267578125,-0.0656132109345392
7292,2020-07-06,291.30999755859375,295.0,289.6300048828125,294.3599853515625,1341900.0,0.0007213722111825138,1.480357470081615,-1.1821579806486717,68.76596858613269,65.69202098157766,-0.18615333924117294,-11.856099942943331,-16.048216361544746,-40.67655918268258,10.224767422473919,5.3699951171875,9.80489742898618,9.190498352050781,-12.5541818152127,30.935178519314263,-1.6818417315809597,20.062838435682522,-16.812389104086435,73.84829006220315,3.1762878419640828,10.872340083631732,7,-1.2599945068359375,-11.06500244140625,-18.667503356933594,-44.80000305175781,-29.45001220703125,0,-0.040472378715908586,-1.7542543836962707,291.1000061035156,1.4067231909959264,286.2799987792969,1.776294849537037,290.30999755859375,-0.040472378715908586
7293,2020-07-07,299.05999755859375,306.0799865722656,291.45001220703125,292.29998779296875,1624800.0,0.026603961638635987,-2.4586387510100427,-2.216405515198815,69.61379867278944,66.31815649085699,-7.842188463449702,-17.838979373396228,-23.347536339933924,-48.01046291738237,10.460019123747696,14.769989013671875,11.845172842442537,15.237998962402344,-6.19598080431706,36.67197872912175,4.521009079042642,25.954988845762045,-23.079646124052204,69.58408536464428,-0.6846234521433558,10.7169898833597,7,-5.5749969482421875,-15.3800048828125,-26.417503356933594,-52.55000305175781,-28.209991455078182,1,-0.07807799870974319,1.480357470081615,291.30999755859375,-1.7542543836962707,291.1000061035156,1.4067231909959264,286.2799987792969,-0.07807799870974319
7294,2020-07-08,295.9200134277344,301.6499938964844,292.1300048828125,300.04998779296875,1500300.0,-0.010499512326934246,1.5975460991136148,-0.6109420708584636,62.91404676878714,66.24506594277203,-5.23377564636246,-13.412161409139287,-19.74054662522599,-44.434566563329014,11.602945444338356,9.519989013671875,11.89307636332785,10.844514465332054,-10.325910194471703,32.01493912513581,0.25930213543017544,21.429726795233933,-17.53169118217488,54.41909753312577,-13.16733528088006,10.585212329901879,7,-2.4350128173828125,-12.240020751953125,-24.805015563964844,-49.41001892089844,-28.770019531249943,2,-0.07667613345437807,-2.4586387510100427,299.05999755859375,1.480357470081615,291.30999755859375,-1.7542543836962707,291.1000061035156,-0.07667613345437807
7295,2020-07-09,295.3999938964844,297.7900085449219,290.04998779296875,295.5199890136719,1106800.0,-0.0017572976062905088,2.321872953503602,0.029054688135017107,63.30652333261686,65.18531014268677,-4.528407887564413,-11.840554267120751,-18.377586960047495,-43.53679087026006,12.832892457987382,7.740020751953125,11.78873410095838,9.271495056152332,-11.745068263976236,30.2880583762809,-1.2367866039119235,19.77977671621659,-14.796338504788366,42.67306832310346,-22.06327297131832,10.508281660064275,7,-1.9149932861328125,-11.720001220703125,-24.284996032714844,-47.86499786376953,-28.109985351562443,3,-0.07467839544480215,1.5975460991136148,295.9200134277344,-2.4586387510100427,299.05999755859375,1.480357470081615,291.30999755859375,-0.07467839544480215
7296,2020-07-10,294.45001220703125,295.0,290.8599853515625,293.95001220703125,911300.0,-0.0032159164153063857,4.175097276264592,-4.1668362156663274,51.23485216711493,63.71024953659246,-4.121589709812952,-8.942175499480868,-16.38779866752833,-42.244432510914464,13.564774828476246,4.540008544921875,10.822611466453623,6.79351348876952,-11.708591191040512,25.29561816857955,-2.457538851135496,16.044565828674536,-11.80825032088967,29.30098899325273,-30.5218703988182,9.251052339905003,7,-0.9650115966796875,-10.77001953125,-23.33501434326172,-46.915016174316406,-20.610015869140682,4,-0.07288171534381682,2.321872953503602,295.3999938964844,1.5975460991136148,295.9200134277344,-2.4586387510100427,299.05999755859375,-0.07288171534381682
7297,2020-07-13,284.82000732421875,296.8500061035156,283.8500061035156,293.04998779296875,1667300.0,-0.03270505852803818,-1.556543135783946,-16.4599609375,42.69270153641781,61.72636881597852,5.924506147198656,2.074824692842469,-5.813285611500248,-32.3541124138294,13.910014763784362,13.0,9.94086822082761,-3.6494918823242415,-19.911862716964492,12.61287895231601,-11.780677299644367,4.481693534995884,21.259979248046875,4.363482109517429,-49.33488430079755,8.131185417320111,7,9.719985961914062,-1.1400146484375,-13.705009460449219,-37.285011291503906,-13.510009765625057,0,-0.056491805084377344,4.175097276264592,294.45001220703125,2.321872953503602,295.3999938964844,1.5975460991136148,295.9200134277344,-0.056491805084377344
7298,2020-07-14,293.8299865722656,294.7200012207031,279.1199951171875,283.1400146484375,1738300.0,0.03163394079191417,1.5020055455353056,-1.2989061109463067,48.45490026371987,60.27939515805651,-1.932677588780905,-5.146569118308776,-13.873866437487322,-41.00594924472199,14.076630607725754,15.600006103515625,8.22019750958816,4.057487487792969,-9.101590055157374,17.21656503074331,-2.522051283682174,10.637026259268112,11.805400390624982,65.29068909047318,15.102872694980789,6.579538771475163,7,-1.2299957275390625,-10.149993896484375,-22.714988708496094,-42.13499450683594,-23.759979248046875,1,-0.1088044198403838,-1.556543135783946,284.82000732421875,4.175097276264592,294.45001220703125,2.321872953503602,295.3999938964844,-0.1088044198403838
7299,2020-07-15,295.1099853515625,295.3500061035156,290.20001220703125,292.760009765625,1126900.0,0.0043562564673162996,2.6395496797291176,0.2198299118727679,53.25276810368606,58.67107618030454,-2.749314463248311,-5.002328545780074,-14.485628081297307,-41.935727246174764,14.97126380337866,5.149993896484375,7.685045612231534,4.270486450195335,-6.704652319931199,15.24562522032187,-1.2170829348679604,9.75805583525863,9.464785937499983,85.64530655677949,35.85048908118621,5.487569385063273,7,-2.5099945068359375,-10.949996948242188,-23.259986877441406,-42.6199951171875,-23.67999267578125,2,-0.0822065685752591,1.5020055455353056,293.8299865722656,-1.556543135783946,284.82000732421875,4.175097276264592,294.45001220703125,-0.0822065685752591
7300,2020-07-16,290.55999755859375,293.3299865722656,284.69000244140625,292.010009765625,903300.0,-0.015417939137330028,3.224966422921952,-0.617032881408758,46.237088564081695,56.274738666149595,2.762102246027723,0.3923809843156505,-9.552794011981518,-36.910246001250556,15.245404478734583,10.41998291015625,7.562241666829607,-0.8030014038085938,-10.549257977727677,8.94325517011049,-5.676129690768107,4.07012688315092,12.996582683593715,64.52338044363202,17.604785737018318,4.873128286959542,7,2.0399932861328125,-6.4000091552734375,-15.389999389648438,-38.07000732421875,-19.279998779296818,3,-0.08056857054931832,2.6395496797291176,295.1099853515625,1.5020055455353056,293.8299865722656,-1.556543135783946,284.82000732421875,-0.08056857054931832
7301,2020-07-17,294.5299987792969,294.6700134277344,289.2799987792969,291.5299987792969,1072200.0,0.013663275241123207,2.286564942314849,-2.0689480995075136,57.49775413460139,55.02271483820168,-0.7489477350980565,-2.4975100077973593,-13.012744007708989,-40.26491147830171,15.512774505808844,5.3900146484375,7.067486725007768,2.3999999999999773,-5.564162834781484,10.364162834781439,-1.582081417390782,6.3820814173907365,8.04911805789061,86.91480041378574,33.82759206710107,3.9820814173907415,7,-1.9300079345703125,-10.370010375976562,-19.360000610351562,-38.970001220703125,-27.100006103515625,4,-0.09248630138618563,3.224966422921952,290.55999755859375,2.6395496797291176,295.1099853515625,1.5020055455353056,293.8299865722656,-0.09248630138618563
7302,2020-07-20,303.1000061035156,304.0,292.69000244140625,292.69000244140625,1255800.0,0.029097230705659394,-1.1729094293713265,3.470001220703125,64.09693417255116,54.409729893730756,-8.348611558267635,-10.849581188310196,-20.960988219214755,-48.196074750548604,15.091360784982905,11.30999755859375,6.711953113559048,10.47850646972654,1.1258541913679778,19.8311587480851,5.80218033054723,15.15483260890585,-23.980010986328125,96.38266189768272,37.90890990878376,4.676326139179289,7,-11.540008544921875,-18.940017700195312,-28.107505798339844,-45.32501220703125,-30.750000000000057,0,-0.09653582704195685,2.286564942314849,294.5299987792969,3.224966422921952,290.55999755859375,2.6395496797291176,295.1099853515625,-0.09653582704195685
7303,2020-07-21,291.3999938964844,301.1400146484375,290.9599914550781,300.6499938964844,1515000.0,-0.038601161238629,-1.0098752786648189,-0.8885683713703589,50.777125863624285,53.06118312649044,2.4032936566654826,0.7469609091839402,-8.814573929827532,-35.77921509685834,14.576005147140908,12.1400146484375,5.719632119764867,-1.1315048217773551,-10.495353481859865,8.232343838305155,-5.813429151818582,3.5504195082638716,-11.782398681640643,34.74879494271039,-23.044316596671976,4.681924330041247,7,0.160003662109375,-7.2400054931640625,-17.044998168945312,-32.43000030517578,-20.109985351562443,1,-0.06894302250749995,-1.1729094293713265,303.1000061035156,2.286564942314849,294.5299987792969,3.224966422921952,290.55999755859375,-0.06894302250749995
7304,2020-07-22,291.2300109863281,293.55999755859375,286.4599914550781,293.55999755859375,846200.0,-0.0005833318933309295,5.094460962160604,0.25189044024493246,53.73473314256189,51.99765088315101,2.0540413901969146,0.5871201343176153,-8.631007735909236,-34.89775155586091,13.55326275239468,7.100006103515625,4.617406400997822,-1.0729888916015398,-10.323360244564299,8.17738246136122,-5.698174568082948,3.552196784879868,-11.124767675781243,33.868510470169895,-25.42758887713059,4.625185676481388,7,0.329986572265625,-4.08001708984375,-17.470016479492188,-32.26001739501953,-16.890014648437557,2,-0.07265735969464604,-1.0098752786648189,291.3999938964844,-1.1729094293713265,303.1000061035156,2.286564942314849,294.5299987792969,-0.07265735969464604
7305,2020-07-23,284.4599914550781,291.989990234375,283.32000732421875,291.3299865722656,1310200.0,-0.02324629768862596,1.117211312739874,2.948512750658162,45.13337914103404,51.31970943580869,7.944470983464214,7.196867963361797,-1.6417770752782417,-27.580284195924833,12.884063297375192,8.66998291015625,2.5777129926208318,-7.507008361816418,-17.395313239388997,2.381296515756162,-12.451160800602736,-2.5628559230300993,-3.8768530107421952,5.512497749549173,-49.27213639031049,4.944152438786294,7,7.100006103515625,5.464996337890625,-11.827491760253906,-25.48999786376953,-14.500000000000057,3,-0.04580608581419632,5.094460962160604,291.2300109863281,-1.0098752786648189,291.3999938964844,-1.1729094293713265,303.1000061035156,-0.04580608581419632
7306,2020-07-24,278.489990234375,282.6400146484375,276.5,281.7799987792969,1837800.0,-0.020987138437870256,1.4510839439845524,0.4788953250768493,41.335488842394284,51.168908025361624,12.753642532279912,12.495393521225765,4.464529840535079,-21.027645024051253,12.426863852088243,7.959991455078125,1.087051199987684,-12.644009399414074,-24.08786569918624,-1.2001530996419092,-18.365937549300156,-6.9220812495279915,25.510009765625,7.236328124999999,-43.272323725905565,5.721928149886072,7,11.760009765625,12.514999389648438,-4.989990234375,-13.539993286132812,0.6300048828125,4,-0.025889589241646305,1.117211312739874,284.4599914550781,5.094460962160604,291.2300109863281,-1.0098752786648189,291.3999938964844,-0.025889589241646305
7307,2020-07-27,284.2099914550781,285.57000732421875,277.67999267578125,280.83999633789057,1485100.0,0.020539342243106162,1.5911263893203982,-1.0243119649002557,39.680326697225254,50.19395540686222,7.753359255173962,6.981322110059068,-1.0489213446834356,-26.398231471836937,12.277490496201985,7.8900146484375,-0.35854227459418553,-6.827507019042969,-18.479337930469967,4.8243238923840295,-12.653422474756496,-1.0015915633294412,19.240008544921864,31.290531134351575,-16.111000914504586,5.825915455713502,7,6.040008544921875,7.0800018310546875,-10.709991455078125,-16.18499755859375,-8.720001220703125,0,-0.05904084755566763,1.4510839439845524,278.489990234375,1.117211312739874,284.4599914550781,5.094460962160604,291.2300109863281,-0.05904084755566763
7308,2020-07-28,278.51998901367193,284.5899963378906,278.1400146484375,283.8299865722656,1098400.0,-0.020020416637272054,-1.1252187028657616,-1.5756692143296556,38.3221312657299,48.53499575820043,12.341045709912862,12.803218699131946,4.408910044642425,-20.260456999146243,12.524887393664539,6.449981689453125,-1.0314047412780951,-12.184509277343693,-24.8755290076071,0.5065104529197129,-18.530019142475396,-5.83899941221199,24.39101098632807,11.840500016099877,-33.241036575519345,6.3455098651316995,7,11.730010986328068,12.77000427246088,-1.5849914550781818,-10.494995117187557,3.370025634765568,1,-0.02215274721217042,1.5911263893203982,284.2099914550781,1.4510839439845524,278.489990234375,1.117211312739874,284.4599914550781,-0.02215274721217042
7309,2020-07-29,278.72000122070307,281.5899963378906,278.08999633789057,280.27999877929693,1091200.0,0.0007181251433314717,-1.482263056511422,0.2937849860343468,38.75708120605738,47.70388382953106,10.696465646982517,12.32215628171815,4.121268922208742,-19.946153445916877,12.374880432826291,3.500000000000057,-0.40900185659751287,-11.404997253418003,-25.183703570860132,2.3737090640241263,-18.294350412139067,-4.515644094696938,23.662778779296957,14.331843901208515,-29.771524657027356,6.889353158721074,7,11.529998779296932,12.569992065429744,-1.7850036621093182,-10.695007324218693,-11.299987792968636,2,-0.026657551102325594,-1.1252187028657616,278.51998901367193,1.5911263893203982,284.2099914550781,1.4510839439845524,278.489990234375,-0.026657551102325594
7310,2020-07-30,279.39999389648443,282.2799987792969,274.66000366210943,275.07998657226557,1538400.0,0.002439698165912718,-1.9535018511728468,-2.769239798114038,39.81868653440322,45.739542985064595,9.238472045666242,11.700177223462845,3.4193825377179223,-19.881509694761064,12.346962157300398,7.619995117187443,-0.8587947029631096,-10.381004333496037,-24.888175185717046,4.126166518724972,-17.63458975960657,-3.127418907385504,22.46513050351558,43.44627537419708,-2.4250038324419947,7.253585426110507,7,9.930007934570256,10.970001220703068,-0.6324996948242756,-8.29499816894537,-12.899993896484432,3,-0.018110227878059826,-1.482263056511422,278.72000122070307,-1.1252187028657616,278.51998901367193,1.5911263893203982,284.2099914550781,-0.018110227878059826
7311,2020-07-31,272.0,283.0,268.25,278.8800048828125,2983400.0,-0.026485304431416945,-1.0514596650283106,-1.5925910227609466,41.05747165585977,43.17960270543222,14.646759438026095,18.546781747118814,10.635606131725694,-11.945753523639212,12.336539974186243,14.75,-2.04846987987969,-16.82599792480471,-33.34303304660466,-0.30896280300476064,-25.084515485704685,-8.567480363904735,28.77691957048438,21.651261052045488,-28.253080394349166,8.258517560899977,7,12.69500732421875,15.164993286132812,6.767494201660156,-0.4900054931640625,-13.3900146484375,4,-0.007500031415154207,-1.9535018511728468,279.39999389648443,-1.482263056511422,278.72000122070307,-1.1252187028657616,278.51998901367193,-0.007500031415154207
7312,2020-08-03,279.51998901367193,280.58999633789057,274.0,274.20001220703125,1716300.0,0.02764701843261741,-1.3041940320007483,-0.7732518940402133,39.806242298866216,41.96061564268132,3.8333050052266913,10.643947158177241,3.0151181053556115,-18.718426855716643,12.23103907324343,8.589996337890568,-2.2797700319382557,-8.716508483886685,-25.69538369534081,8.26236672756744,-17.205946089613747,-0.22707087815962268,19.305315382583387,68.9717964473351,20.14566921564432,8.489437605727058,8,1.3850097656249432,7.645004272460881,-0.7524948120117756,-7.384994506835994,-16.47998046875,0,-0.001431002834165307,-1.0514596650283106,272.0,-1.9535018511728468,279.39999389648443,-1.482263056511422,278.72000122070307,-0.001431002834165307
7313,2020-08-04,275.70999145507807,280.57000732421875,274.02999877929693,279.23001098632807,1288400.0,-0.013630501246218563,1.1096760220906883,-0.6616606912376238,36.66117053710852,40.06355313096429,5.792795753849532,13.29665389101234,6.6676339937299645,-13.915736507355348,11.217041162526337,6.540008544921818,-3.799952650946466,-11.359005737304756,-28.41522563799589,5.697214163386377,-19.88711568765035,-2.830895786959161,21.280794677401957,50.576213254766564,6.142778831462074,8.52810995034557,8,4.410003662109432,11.455001831054744,4.552505493164119,-3.5749969482421307,-20.059997558593665,1,-0.0007979443165697653,-1.3041940320007483,279.51998901367193,-1.0514596650283106,272.0,-1.9535018511728468,279.39999389648443,-0.0007979443165697653
7314,2020-08-05,273.23001098632807,275.75,271.16000366210943,275.41000366210943,1329800.0,-0.008994887909798743,2.2098040889495527,0.619312664724682,37.73532337620768,39.24154693487247,6.091554761444911,14.74561350732597,9.553180019665604,-10.715654348279031,10.250296544012386,4.589996337890568,-6.823386078029785,-12.70448608398442,-30.292040101119653,4.883067933150812,-21.498263092552065,-3.9107090754167757,22.036327978203133,33.7627863479869,-7.793587681086507,8.793777008567627,8,3.679992675781307,13.934982299804744,8.419982910156307,-1.0950164794921307,-15.27001953125,2,0.031694921179587165,1.1096760220906883,275.70999145507807,-1.3041940320007483,279.51998901367193,-1.0514596650283106,272.0,0.031694921179587165
7315,2020-08-06,273.33999633789057,273.8800048828125,268.57998657226557,269.29998779296875,1141900.0,0.00040253759521324817,1.070309286953227,-1.8532211551920827,34.136839787002856,38.44169703982898,4.736399495500621,13.59524574407186,9.471222400684837,-9.760840727394566,9.59305935880648,5.300018310546932,-8.136917081882643,-11.491500854492244,-29.344546659032346,6.361544950047858,-20.418023756762295,-2.5649779522221934,20.305362288768777,34.50844974841063,-1.2562576035907398,8.926522902270044,8,3.570007324218807,13.824996948242244,8.84999847412115,-1.2050018310546307,-8.540008544921818,3,-0.021657946109131188,2.2098040889495527,273.23001098632807,1.1096760220906883,275.70999145507807,-1.3041940320007483,279.51998901367193,-0.021657946109131188
7316,2020-08-07,272.989990234375,277.20001220703125,269.95001220703125,273.48001098632807,1006000.0,-0.0012804789207756517,-1.207009313235943,-0.12129200879265739,24.295690803716766,36.73229305166136,4.720607064750766,12.917367595106214,9.882196014663464,-8.507630318007443,8.720942190797649,7.25,-9.837937748372951,-10.768505859375011,-28.766472061239767,7.229460342489745,-19.76748896030739,-1.7695227584426334,19.131646874684805,36.7194011343082,8.26627253336634,8.998983100932374,8,3.4300079345703125,14.175003051757812,10.292503356933594,-0.8549957275390625,-6.139984130859432,4,-0.023773729684385292,1.070309286953227,273.33999633789057,2.2098040889495527,273.23001098632807,1.1096760220906883,275.70999145507807,-0.023773729684385292
7317,2020-08-10,268.73001098632807,272.29000854492193,265.08999633789057,271.57998657226557,1186700.0,-0.015604891755882866,2.3723556317894676,5.816030391730139,27.831011336818236,35.56661305956006,7.324029714604478,16.76992151493556,13.813821687768325,-3.4006052776484808,8.87634193046148,7.899993896484432,-10.547402368785868,-14.223985290527423,-33.42067579252682,4.972705211471975,-23.82233054152715,-4.6256400395276955,21.959327896188142,23.5142898261011,-3.971357775684776,9.598345250999706,8,5.314987182617244,16.854980468750057,16.417488098144588,3.4049835205078693,-1.1800231933593182,0,-0.03765871030787271,-1.207009313235943,272.989990234375,1.070309286953227,273.33999633789057,2.2098040889495527,273.23001098632807,-0.03765871030787271
7318,2020-08-11,261.8599853515625,267.989990234375,261.29998779296875,266.0,1370100.0,-0.025564787533592925,-1.5437224414017174,1.4526491626333147,24.606577507964545,33.99433487088309,12.943451831004722,22.263490709837754,20.311446818219906,4.241845581452765,9.71348525468051,7.430023193359318,-10.666150202070071,-19.495510864257824,-40.14803706476903,1.1570153362533802,-29.821773964513454,-9.169247764002193,26.78140612738366,3.5219918159274646,-22.19970507489236,10.326263100255613,8,10.290008544921875,21.830001831054688,23.287513732910156,10.275009155273438,9.600006103515568,1,0.004506313523905403,2.3723556317894676,268.73001098632807,-1.207009313235943,272.989990234375,1.070309286953227,273.33999633789057,0.004506313523905403
7319,2020-08-12,270.85000610351557,271.35000610351557,262.8699951171875,263.07998657226557,1262600.0,0.03433140324927253,-1.0708201363788947,-1.8768096712369158,38.667786745864966,33.866457116601055,3.0392856179130945,11.976843419816078,11.122216996278382,-3.7609098905235783,10.349091414409923,9.490020751953068,-10.938068075323315,-9.29249114990239,-29.385718624572633,10.800736324767854,-19.33910488723751,0.7541225874327324,15.05724500683283,60.06291601728907,30.471890275172857,10.046613737335125,8,1.2999877929688068,11.799987792968807,17.732490539550838,4.719985961914119,-5.459991455078068,2,-0.05611966721249362,-1.5437224414017174,261.8599853515625,2.3723556317894676,268.73001098632807,-1.207009313235943,272.989990234375,-0.05611966721249362
7320,2020-08-13,267.14999389648443,272.73001098632807,266.8699951171875,270.0599975585937,979200.0,-0.01366074256471328,-2.3775295721383958,-0.374516904417757,40.18691884954331,33.76972902701034,5.385209238771438,14.580671730972028,14.809965046905177,0.9753905045725446,11.356176532948101,5.860015869140568,-10.77520268238186,-11.82200317382808,-32.08674528760838,8.442738939952221,-21.9543742307182,-1.6896321169379576,16.296530882125978,36.79243472319291,4.1930174512781235,10.132371056890138,8,3.7949981689452557,15.499999999999943,21.432502746581974,8.419998168945256,-3.149993896484432,3,-0.03440015965325949,-1.0708201363788947,270.85000610351557,-1.5437224414017174,261.8599853515625,2.3723556317894676,268.73001098632807,-0.03440015965325949
7321,2020-08-14,267.29000854492193,269.95001220703125,265.79998779296875,268.29000854492193,1008300.0,0.0005241050033180095,-1.085417657071817,0.3436421792250147,33.793123607855094,33.1016047280091,5.036458844711547,12.959721276842572,14.794137332284379,1.548966102873294,12.518674790047813,4.1500244140625,-10.711909516166372,-10.31998901367183,-29.829503598195345,9.189525570851686,-20.074746305933616,-0.5652317214100435,13.9418625351243,52.4060244727526,18.829690726187152,9.75475729226176,8,3.644989013671818,15.359985351562443,21.292488098144474,8.279983520507756,0.2899780273436363,4,-0.009315801834525739,-2.3775295721383958,267.14999389648443,-1.0708201363788947,270.85000610351557,-1.5437224414017174,261.8599853515625,-0.009315801834525739
7322,2020-08-17,273.83999633789057,274.17001342773443,267.83999633789057,267.89999389648443,985000.0,0.024505172597455438,-1.089115392750308,-5.940002441406136,45.58990492732939,34.09368632692254,-2.68647866532865,4.32710473540584,8.676864903954424,-4.0338873189747915,12.568711072188716,6.8800048828125,-10.688411330792121,-2.3070007324219546,-17.728212861703526,13.114211396859616,-10.01760679706274,5.403605332218831,5.398686413447933,97.43576975517134,58.585608192213584,7.710606064640779,8,-4.589996337890568,8.809997558593807,14.742500305175838,1.7299957275391193,-10.019989013671818,0,-0.02552581919315422,-1.085417657071817,267.29000854492193,-2.3775295721383958,267.14999389648443,-1.0708201363788947,270.85000610351557,-0.02552581919315422
7323,2020-08-18,271.3099975585937,275.0,269.260009765625,275.0,887100.0,-0.009238967328114911,2.1111037596969746,-0.6212122768981215,43.311061757480225,34.7132128137306,-0.9457067340408116,5.559899549881436,11.64102344470092,-0.7715745366703572,12.782141470003584,5.739990234375,-10.324128220828698,-3.8324996948242642,-17.598802766583503,9.933803376934975,-10.715651230703884,3.0506518410553554,6.134815696907822,69.5795469411985,26.48669960695196,6.883151535879625,8,-2.059997558593693,11.339996337890682,17.799995422363338,4.259994506835994,-8.179992675781193,1,-0.013858721755407921,-1.089115392750308,273.83999633789057,-1.085417657071817,267.29000854492193,-2.3775295721383958,267.14999389648443,-0.013858721755407921
7324,2020-08-19,270.07000732421875,273.989990234375,269.52999877929693,270.85000610351557,996500.0,-0.0045703816502639105,-3.7956488211457797,0.21138164315131203,41.6622076625054,35.549364799897546,-0.22473544739602858,5.410767296900133,13.12144673827936,1.3167156426238762,13.522225958112461,4.459991455078068,-10.486900613189277,-4.014489746093773,-15.664766404005888,7.635786911818343,-9.839628075049802,1.8106485828622567,5.760323385029494,46.41319419105305,3.2260462533668033,5.825138328956053,8,-0.82000732421875,12.579986572265625,18.069984436035156,5.4999847412109375,-1.8900146484375,2,0.005146754890077876,2.1111037596969746,271.3099975585937,-1.089115392750308,273.83999633789057,-1.085417657071817,267.29000854492193,0.005146754890077876
7325,2020-08-20,271.42999267578125,272.08999633789057,268.60000610351557,270.67001342773443,1117700.0,0.0050356771010482415,2.3557815044678097,-0.9743338941273114,49.42896450518206,38.341950766727024,-2.1055703585795413,3.1880063318195653,11.910144773551906,0.5871529667419964,14.548454861964128,3.489990234375,-10.057246109098912,-2.0030044555663835,-12.621944445492431,8.615935534359664,-7.3124744505294075,3.3064655393966405,3.57000732421875,61.19562405047335,14.652951301005082,5.309469994963031,8,-3.279998779296875,11.220001220703125,16.949996948242188,5.6100006103515625,-3.699981689453182,3,-0.022252434109440555,-3.7956488211457797,270.07000732421875,2.1111037596969746,271.3099975585937,-1.089115392750308,273.83999633789057,-0.022252434109440555
7326,2020-08-21,271.27999877929693,273.1099853515625,267.989990234375,271.73001098632807,1064100.0,-0.0005526061987685127,2.1900669303316094,-0.5921374934745764,40.31500412496853,39.7290610765215,-2.484968379565032,2.919852714199294,12.547030329228392,1.2768156199273903,14.881197310485128,5.1199951171875,-9.581329332172288,-1.7924987792968068,-12.175500928473582,8.590503369879968,-6.983999853885166,3.3990022952915524,2.709991455078068,48.04470226196635,4.15991647548222,5.191501074588376,8,-3.130004882812557,11.369995117187443,17.099990844726506,8.964996337890568,-0.9700012207032387,4,-0.026835737290089257,2.3557815044678097,271.42999267578125,-3.7956488211457797,270.07000732421875,2.1111037596969746,271.3099975585937,-0.026835737290089257
7327,2020-08-24,267.42999267578125,271.94000244140625,263.47000122070307,269.89999389648443,1037300.0,-0.014192001330138204,1.586252684840511,5.48874270988894,40.277123778275154,41.4702328843338,1.2977047257666072,5.742719375253614,16.69867879532393,5.848692070336995,15.76662790144098,8.470001220703182,-8.970659361407854,-4.803504943847656,-14.046398747348405,4.439388859653093,-9.42495184559806,-0.1820580420972533,5.67999267578125,34.34511599592425,-8.33414006041145,4.6214469017503825,8,1.5050048828125,15.220001220703125,20.949996948242188,12.81500244140625,4.69000244140625,0,0.0005608716321738871,2.1900669303316094,271.27999877929693,2.3557815044678097,271.42999267578125,-3.7956488211457797,270.07000732421875,0.0005608716321738871
7328,2020-08-25,272.35000610351557,273.32000732421875,266.23001098632807,268.17001342773443,1316200.0,0.018397388335193554,1.3169941158871235,-1.6923038906803207,49.022651598138836,42.620773423475335,-2.210246239959133,0.35496507880742456,12.169166161273438,1.4201550305139676,16.615794373027118,7.089996337890682,-7.6497836507340935,0.4250076293944858,-8.333601050937375,9.183616309726347,-3.954296710771416,4.804311969560388,-11.050018310546818,84.41078095492225,38.92635648955405,4.379304340165918,8,-3.1150054931640057,8.869995117187557,15.509986877441463,7.894989013671932,1.1600036621094318,1,-0.03131998747249787,1.586252684840511,267.42999267578125,2.1900669303316094,271.27999877929693,2.3557815044678097,271.42999267578125,-0.03131998747249787
7329,2020-08-26,271.29000854492193,272.8599853515625,268.82000732421875,272.8599853515625,857500.0,-0.0038920416186469797,4.146544853727281,-0.3755931955902719,47.770299785042845,43.4633713051975,-1.208340552829327,0.8746283885161006,13.42197100315019,3.031928328323545,17.50542210435405,4.03997802734375,-6.450840067536205,-0.26349029541012214,-8.418033541815987,7.891052950995743,-4.340761918613055,3.8137813277928103,-9.749620361328198,79.39088810744728,31.174788454546842,4.077271623202942,8,-2.0550079345703693,6.139984130859318,16.5699844360351,8.954986572265568,-10.490020751953182,2,-0.030078526319034182,1.3169941158871235,272.35000610351557,1.586252684840511,267.42999267578125,2.1900669303316094,271.27999877929693,-0.030078526319034182
7330,2020-08-27,274.33999633789057,275.6300048828125,269.72000122070307,272.95001220703125,961000.0,0.01124253638874273,1.9773309042271348,-0.885353289921271,51.38689719648433,45.418235037267415,-3.4991424379723526,-2.712974054134577,10.40046298913893,0.28577159657612583,17.897133963433994,5.910003662109432,-4.142351984802474,3.0394973754882244,-4.36996512041128,10.448959871387729,-0.6652338724614992,6.744228623437948,-12.564015771484321,89.39138029257674,38.08019100264882,3.7047312479497396,8,-4.789993286132756,2.304992675781307,15.014999389648494,5.904998779296932,-5.3599853515625,3,-0.022453902982933482,4.146544853727281,271.29000854492193,1.3169941158871235,272.35000610351557,1.586252684840511,267.42999267578125,-0.022453902982933482
7331,2020-08-28,269.95999145507807,275.260009765625,268.10000610351557,272.94000244140625,813500.0,-0.015965608155137034,-1.137320367122894,-2.143917272268335,51.26048317687798,46.04829928721726,1.4521364305149405,1.5877680064670017,14.78765273506491,5.0690520015496645,17.752769816479397,7.160003662109432,-3.4981567908561146,-1.2385070800781932,-8.663574376652093,6.186560216495707,-4.951040728365172,2.474026568208785,-7.629849916015587,53.371614143487534,-1.3955626838555446,3.7125336482869526,8,-0.40998840332025566,3.475006103515682,20.782501220703182,10.285003662109432,-8.97998046875,4,-0.008260410947305452,1.9773309042271348,274.33999633789057,4.146544853727281,271.29000854492193,1.3169941158871235,272.35000610351557,-0.008260410947305452
7332,2020-08-31,279.1199951171875,279.739990234375,270.0,270.35000610351557,1310900.0,0.03393096737311785,-1.0570198477021588,-2.9429384837529966,66.89507046881647,48.668744699587954,-7.68868256832809,-8.014654159316592,5.287512619045174,-3.6620917448836394,17.33270621793083,9.779998779296932,-2.4421790782067774,7.941496276855446,0.6092298754178955,15.273762678292996,4.275363076136671,11.607629477574221,-16.25785904437504,95.4108359028225,32.75031199253563,3.6661332007187806,8,-7.5149993896484375,-5.68499755859375,11.507499694824219,1.125,-13.29998779296875,0,-0.03156347704468454,-1.137320367122894,269.95999145507807,1.9773309042271348,274.33999633789057,4.146544853727281,271.29000854492193,-0.03156347704468454
7333,2020-09-01,275.489990234375,279.95999145507807,271.76998901367193,277.8699951171875,1252800.0,-0.013005176792470374,1.4969528931233165,-0.27138060026098126,55.074348214101086,50.15898253865414,-3.80335437111097,-4.639864565552841,8.530443103977518,0.4287184751958648,16.87729588211647,8.190002441406136,-1.0480131548548002,4.322491455078136,-2.981757243048321,11.626740153204594,0.6703671060149077,7.974615804141365,-11.615182911868771,62.31022983418638,-0.6508304197550387,3.6521243490632394,9,-3.774993896484432,-2.5449981689453125,15.280006408691406,4.7550048828125,-6.959991455078068,1,-0.012232731629633675,-1.0570198477021588,279.1199951171875,-1.137320367122894,269.95999145507807,1.9773309042271348,274.33999633789057,-0.012232731629633675
7334,2020-09-02,281.8900146484375,283.45001220703125,273.72000122070307,275.6400146484375,1352400.0,0.02323142270475098,1.076844409124675,-2.626045032569113,65.22100027290605,51.913653179512366,-9.331716433251358,-10.917588390128515,1.725914691515527,-5.559140289074833,16.19410912488789,9.730010986328182,-0.6876495512380529,10.289515686035145,1.5790762174214024,18.999955154648887,5.934295951728245,14.644735420342045,-16.728392595325545,89.83715349639857,22.592453512850113,4.35521973430688,9,-8.430007934570312,-9.5150146484375,8.879981994628906,-1.64501953125,-11.94000244140625,2,-0.029727923826119662,1.4969528931233165,275.489990234375,-1.0570198477021588,279.1199951171875,-1.137320367122894,269.95999145507807,-0.029727923826119662
7335,2020-09-03,267.42001342773443,281.8599853515625,265.25,281.8599853515625,1619600.0,-0.051332081552266096,1.3005564607994184,-2.310395507812491,50.10358954805776,53.00127378207784,5.039620645085563,3.2529424551896113,15.76386827728669,9.081321322787801,15.375443174162898,16.6400146484375,-0.29959024869913264,-3.884486389160088,-12.747052704567636,4.97807992624746,-8.315769546863862,0.5467967685436861,16.029998779296818,11.923142704794923,-54.83573683856166,4.431283157703785,9,6.039993286132756,4.954986572265568,23.349983215331974,12.824981689453068,7.179992675781136,3,-0.024755161552464044,1.076844409124675,281.8900146484375,1.4969528931233165,275.489990234375,-1.0570198477021588,279.1199951171875,-0.024755161552464044
7336,2020-09-04,266.5,269.91000366210943,263.010009765625,267.83999633789057,1514800.0,-0.003440331245002537,1.5182408990415626,0.09279771075450487,43.5749360611078,53.367697369059236,5.822593966200316,3.859701286632003,16.104250961261698,10.282820110558987,15.127425825166341,6.899993896484432,0.29563786489541144,-4.480000305175793,-13.555420897804197,4.595420287452612,-9.017710601489966,0.057709991138381156,16.95001220703125,17.074314175741815,-43.91202308528628,4.537710296314193,9,6.730010986328125,5.875,23.349998474121094,13.7449951171875,9.589996337890568,4,0.009305857359579894,1.3005564607994184,267.42001342773443,1.076844409124675,281.8900146484375,1.4969528931233165,275.489990234375,0.009305857359579894
7337,2020-09-08,258.6099853515625,264.83999633789057,258.0,261.77999877929693,1264600.0,-0.029606058718339545,-2.1161827168389253,2.3656881277188337,39.83674474172905,52.34704105168037,13.778919420732905,11.54457160212246,23.60146447618405,18.259130612257763,14.588010845722632,8.5,0.050575036480950075,-11.864013671875,-22.46748432521855,-1.2605430185314503,-17.165748998546803,-6.562278345203197,24.022426757812525,2.396797874202886,-55.1271848754093,5.301735326671782,9,12.115020751953125,12.115020751953125,27.32001495361328,21.635009765625,12.850006103515568,1,0.00916447843861734,1.5182408990415626,266.5,1.3005564607994184,267.42001342773443,1.076844409124675,281.8900146484375,0.00916447843861734
7338,2020-09-09,263.04000854492193,264.3599853515625,259.04000854492193,261.1099853515625,1829100.0,0.017130132030041656,1.3282292369230932,-0.6088375451263608,44.64748682196988,52.00006183356115,8.81654594468398,7.596987030316939,18.852967810011762,13.851027278109939,13.668538950206171,5.75,0.3761683643269862,-7.4929916381835255,-17.906069571002604,2.920086294635553,-12.699530604593065,-2.2864526717739864,18.114458837890595,19.803560422377693,-37.50961334065827,5.206538966409546,9,7.684997558593693,7.684997558593693,20.994987487792912,17.204986572265568,-47.76000976562506,2,0.01056872980910839,-2.1161827168389253,258.6099853515625,1.5182408990415626,266.5,1.3005564607994184,267.42001342773443,0.01056872980910839
7339,2020-09-10,255.6499938964844,263.57998657226557,253.97000122070312,262.95001220703125,1231700.0,-0.02809464115104554,1.2453323255838993,-3.7823474534729855,38.99583267538324,50.62327688677214,15.371157282534426,14.53508937835258,25.66668944400263,21.175503437044,13.41785232767347,9.609985351562443,0.8154066120035282,-14.123005676269514,-26.476605424268854,-1.7694059282701744,-20.299805550269213,-7.946205802269816,24.115205443359372,6.023641562142089,-48.69999767506946,6.176799873999684,9,13.060012817382784,13.060012817382784,27.992500305175753,24.595001220703097,-37.569992065429716,3,0.05038140109648426,1.3282292369230932,263.04000854492193,-2.1161827168389253,258.6099853515625,1.5182408990415626,266.5,0.05038140109648426
7340,2020-09-11,257.95999145507807,262.07998657226557,255.7700042724609,257.83999633789057,1169700.0,0.009035781786597585,-1.9624474357229595,-0.016437646055508473,40.982948854828,49.48132862876658,11.726472514906845,12.122843233928222,22.9252781135404,18.979751278846095,13.363688892448632,6.429992675781165,0.45934755133237104,-11.353507995605526,-24.75695195014896,2.0499359589379083,-18.055229972877214,-4.651786018333837,19.741592035234476,25.031302529856614,-29.275718021020776,6.701721977271716,9,10.75001525878912,10.75001525878912,24.077507019043026,22.285003662109432,-37.4499969482421,4,0.04648015641619829,1.2453323255838993,255.6499938964844,1.3282292369230932,263.04000854492193,-2.1161827168389253,258.6099853515625,0.04648015641619829
7341,2020-09-14,264.79998779296875,268.39999389648443,260.8699951171875,261.239990234375,1200500.0,0.026515725556154113,-2.502334956210726,29.667853509664294,48.28887342825737,47.413973402037804,4.556746278494643,5.361629519104383,15.569067525599849,12.190030144188654,12.801614436925988,10.440002441406364,0.3796487942260569,-4.389010620117176,-17.91727136041976,9.139250120185409,-11.153140990268469,2.3751197500341164,11.00306911577502,75.05192009170052,17.467209538671966,6.764130370151289,9,3.9100189208984375,3.9100189208984375,17.237510681152344,15.44500732421875,-50.25999450683594,0,0.03700913429878572,-1.9624474357229595,257.95999145507807,1.2453323255838993,255.6499938964844,1.3282292369230932,263.04000854492193,0.03700913429878572
7342,2020-09-15,266.85000610351557,267.8800048828125,264.239990234375,266.76998901367193,1217100.0,0.007741761348379006,2.401859563059723,0.022476726044510044,46.28278428169524,46.43713296510382,0.6517298269206435,2.910300992852342,13.009243449343217,10.226030097832165,12.857346267497908,3.6400146484375,-0.13224894303141355,-1.9894927978515966,-15.37221409123282,11.393228495529627,-8.680853444542208,4.701867848839015,7.206406350184977,89.2585684012834,33.61858649736776,6.691360646690608,9,1.8600006103516193,1.8600006103516193,14.942489624023494,13.394989013671932,-55.47000122070307,1,0.034626157103367916,-2.502334956210726,264.79998779296875,-1.9624474357229595,257.95999145507807,1.2453323255838993,255.6499938964844,0.034626157103367916
7343,2020-09-16,267.54998779296875,273.54998779296875,267.3099975585937,271.0,1387500.0,0.0026231278749966336,-2.175573467517681,-43.115942029046764,47.459918263393455,44.463679408491316,-1.4449360000176057,2.0176306228990484,11.54723486353896,9.585874658711191,12.724143112762821,6.699981689453182,-0.331433212733657,-1.1015106201172102,-14.443683017909564,12.240661777675172,-7.772596819013415,5.569575578778995,-13.579986572265625,69.356465195442,16.030093646846225,6.671086198896185,9,0.3650054931640625,1.1600189208984375,12.265007019042969,16.1300048828125,-57.46998596191406,2,0.014614105178486936,2.401859563059723,266.85000610351557,-2.502334956210726,264.79998779296875,-1.9624474357229595,257.95999145507807,0.014614105178486936
7344,2020-09-17,271.45999145507807,273.239990234375,258.82000732421875,258.98001098632807,1763600.0,0.014614105178486936,-1.2531244784588809,-3.6173728438743917,48.066594442923844,44.23734661903198,-7.811488984730602,-1.879249744581216,7.00615410606207,5.780596356344859,12.949742024232327,14.41998291015625,-2.195542936728714,2.7389938354491505,-10.648693305948314,16.126680976846643,-3.9548497352495815,9.432837406147883,-17.098390502929618,88.24522904939685,37.8499258399148,6.693843570698743,9,-7.699996948242131,-2.7499847412108807,6.459999084472713,12.220001220703182,-59.87998962402338,3,-0.2069549636933441,-2.175573467517681,267.54998779296875,2.401859563059723,266.85000610351557,-2.502334956210726,264.79998779296875,-0.2069549636933441
7345,2020-09-18,265.3900146484375,273.58999633789057,257.42001342773443,273.29998779296875,2179500.0,-0.022360484040776396,2.8091876347951357,-0.6338129426033883,47.0001494426351,44.61792588364613,-2.30180972860893,3.9157905903558685,12.378273062508697,12.105485956363339,13.122212357106411,16.169982910156136,-3.2784842331903974,-3.0289840698242188,-16.43185901548054,10.373890875832075,-9.73042154265238,3.672453403003942,-10.644645959472655,49.28886607355178,-0.6998001803330496,6.701437472828149,9,-1.610015869140625,3.3199920654296875,12.009979248046875,18.28997802734375,-58.2400207519531,4,-0.17826598668399207,-1.2531244784588809,271.45999145507807,-2.175573467517681,267.54998779296875,2.401859563059723,266.85000610351557,-0.17826598668399207
7346,2020-09-21,264.0,264.94000244140625,259.26998901367193,264.1400146484375,1150500.0,-0.005237629796580157,5.517293391328685,0.01770102702994668,38.947385797922124,44.51910822322314,-1.456924835924383,4.988188697006763,13.07051488672073,13.83928411961756,13.475343364621374,6.120025634765568,-5.6605138085994895,-4.054998779296852,-17.52596818178921,9.415970623195534,-10.79048348054306,2.680485921949355,-8.500846205078119,40.69260065904443,-3.403800502965254,6.735484701246188,9,-0.220001220703125,4.7100067138671875,12.797492980957031,19.67999267578125,-51.80999755859375,0,-0.16473486929228798,2.8091876347951357,265.3900146484375,-1.2531244784588809,271.45999145507807,-2.175573467517681,267.54998779296875,-0.16473486929228798
7347,2020-09-22,267.57998657226557,268.0,260.3800048828125,263.66000366210943,817500.0,0.01356055519797561,2.201672052110581,-27.996948561463878,44.21360944235706,44.470899625488386,-4.0573848403524835,1.4967548555726466,9.130420020504118,10.624993692729106,13.088257320957053,7.6199951171875,-6.09303788330584,-0.48251190185550286,-13.952183160397453,12.98715935668642,-7.21734753112645,6.252323727415444,-11.35719907562492,62.83230601406389,20.170697939979902,6.734835629270966,9,-3.799987792968693,1.1300201416016193,9.212509155273494,16.100006103515682,-59.23999023437494,1,-0.1982210776133969,5.517293391328685,264.0,2.8091876347951357,265.3900146484375,-1.2531244784588809,271.45999145507807,-0.1982210776133969
7348,2020-09-23,263.82000732421875,270.07998657226557,262.75,267.8699951171875,864300.0,-0.014051795488192687,-1.3683307532267581,-1.0331646555080096,36.25018925443502,44.16582813427191,-0.19570798292875224,4.832696989436272,12.188712034199511,14.673439208203263,12.807199166366592,7.329986572265568,-6.113409914659428,-3.8159912109375114,-17.254194205141403,9.62221178326638,-10.535092708039485,2.9031102861644627,-6.902531473928093,39.57947223595749,2.7660665423148245,6.719101497101952,9,0.8599929809569744,4.8899993896484375,12.129989624023438,19.8599853515625,-56.810012817382784,2,-0.19877189366066794,2.201672052110581,267.57998657226557,5.517293391328685,264.0,2.8091876347951357,265.3900146484375,-0.19877189366066794
7349,2020-09-24,263.1300048828125,263.89999389648443,257.5,262.1400146484375,1422500.0,-0.0026154287857261815,4.05934718100872,-0.24444276994951397,45.86943324774932,44.70877084459651,1.862810937190261,5.143750545436092,12.113277582218075,15.494505630591846,12.739150329057031,6.399993896484432,-5.204219546026252,-4.097993469238304,-17.564545251487573,9.368558313010965,-10.831269360362967,2.635282421886359,10.459991455078068,35.31229121764689,-4.457496598746701,6.733275891124641,9,2.375,5.5800018310546875,12.819992065429688,20.54998779296875,-54.77000427246091,3,-0.20161137866198175,-1.3683307532267581,263.82000732421875,2.201672052110581,267.57998657226557,5.517293391328685,264.0,-0.20161137866198175
7350,2020-09-25,268.17999267578125,268.91000366210943,260.51998901367193,264.10000610351557,1345800.0,0.019191987607866334,2.0288814829095694,4.121239210850859,51.49838811001137,45.06538358701361,-1.77128298239802,-0.41254268534851235,6.487434692101829,10.484289075828997,12.897607702728974,8.3900146484375,-4.805923670158222,1.2599945068359375,-11.797220283462707,14.317209297134582,-5.268612888313385,7.78860190198526,5.088203735351499,84.89669376378242,40.510526042988886,6.528607395149322,9,-2.67498779296875,0.5300140380859375,7.7700042724609375,15.5,-60.75999450683594,4,-0.21105224994600424,4.05934718100872,263.1300048828125,-1.3683307532267581,263.82000732421875,2.201672052110581,267.57998657226557,-0.21105224994600424
7351,2020-09-28,267.73001098632807,270.57998657226557,264.23001098632807,269.89999389648443,1103300.0,-0.0016779092465603052,2.597752226160745,-0.5318603068223672,59.378889628848945,46.520506403364024,-0.9632669312210282,-0.1456594979870829,6.216474987099957,11.008074399560712,12.74581593272967,6.3499755859375,-3.2413977156195983,0.9215118408202443,-12.064290096761738,13.907313778402198,-5.571389127970747,7.414412809611235,5.222821496582014,78.21117345807902,27.33576408651446,6.492900968790983,9,-2.225006103515568,0.9799957275391193,7.669982910156307,15.95997619628912,-56.59001159667963,0,-0.22627279200663553,2.0288814829095694,268.17999267578125,4.05934718100872,263.1300048828125,-1.3683307532267581,263.82000732421875,-0.22627279200663553
7352,2020-09-29,270.3099975585937,271.67999267578125,266.3800048828125,267.82000732421875,891700.0,0.009636523611084469,1.0267715432732705,-1.147469974404324,57.772076340390505,47.66630174525258,-3.3534954498083493,-3.6043050169654975,2.654383220023817,8.518441389225416,13.298145796126537,5.29998779296875,-1.8122109632648176,3.9419982910155795,-7.825971189490133,15.70996777152132,-1.9419864492372767,9.825983031268436,2.3337782746581865,90.33853438071627,34.06492404090851,5.883984740252868,9,-4.804992675781193,-1.5999908447265057,5.089996337890682,13.379989624023494,-55.22000122070307,1,-0.21501237705641674,2.597752226160745,267.73001098632807,2.0288814829095694,268.17999267578125,4.05934718100872,263.1300048828125,-0.21501237705641674
7353,2020-09-30,272.1199951171875,274.66000366210943,269.45999145507807,271.32998657226557,1382800.0,0.006696006714296487,-1.2958117475865434,0.31727375232868976,69.99276141336927,50.102542519746514,-4.969679669867162,-5.986658243981196,0.24024798516461487,6.784373024306433,13.957262368934497,5.200012207031364,-1.4306461190244022,5.920495605468773,-5.384939936299816,17.225931147237333,0.26777783458447857,11.573213376353067,-14.6199951171875,85.19808856142345,21.635926261453605,5.652717770884283,9,-6.079986572265568,-3.4099884033203125,3.6725006103515625,11.569992065429688,-52.639999389648466,2,-0.23438189006225085,1.0267715432732705,270.3099975585937,2.597752226160745,267.73001098632807,2.0288814829095694,268.17999267578125,-0.23438189006225085
7354,2020-10-01,273.510009765625,275.39999389648443,270.64999389648443,272.89999389648443,932500.0,0.0051080944927950345,1.164016934188792,0.7721636342564492,69.30723382326761,52.58110745092791,-6.7479357776602455,-8.470983280645669,-1.7447283623923795,5.261189802479578,14.432371542938974,4.75,-0.9521200808515005,7.729510498046864,-1.570757936938321,17.02977893303205,3.079376280554243,12.379644715539484,-15.666809692382799,87.29849791217137,18.08325300657789,4.650134217492605,10,-7.0600128173828125,-4.8000030517578125,1.7174911499023438,10.179977416992188,-53.230010986328125,3,-0.24313558145741698,-1.2958117475865434,272.1199951171875,1.0267715432732705,270.3099975585937,2.597752226160745,267.73001098632807,-0.24313558145741698
7355,2020-10-02,260.79998779296875,272.79000854492193,260.1300048828125,269.33999633789057,1339100.0,-0.04647004321175541,-1.5627604271236606,-13.999649807395278,45.66536191873346,53.327549242129166,5.858615550785714,3.9185604085164982,10.42862487945763,17.90345363162612,14.71461264437009,13.3800048828125,-0.930450058518602,-4.649510192871105,-14.172639570950992,4.873619185208781,-9.41107488191102,0.11205449616880969,-2.2545159667968733,4.387579516634774,-61.44189966371523,4.761564689039938,10,5.6500091552734375,7.9100189208984375,12.532508850097656,22.889999389648438,-37.94998168945315,4,-0.20107357989696562,1.164016934188792,273.510009765625,-1.2958117475865434,272.1199951171875,1.0267715432732705,270.3099975585937,-0.20107357989696562
7356,2020-10-05,268.98001098632807,269.07000732421875,261.70001220703125,262.8599853515625,1302900.0,0.031365121074518054,1.339674189470013,-0.7166299193464795,52.03750389716848,54.19687084821932,-1.7217662996786203,-4.285879501728402,1.9883810211350124,9.693609272213337,14.722764631691945,8.27001953125,-1.082214227476186,3.406512451171807,-6.23802144998939,13.051046352333003,-1.415754499408763,8.228779401752377,-9.760358277343698,57.9568596650053,-4.706211684212562,4.8222669505805955,10,-2.5300140380858807,-0.27000427246088066,4.117485046386776,14.70997619628912,-53.63000488281247,0,-0.22886463790244915,-1.5627604271236606,260.79998779296875,1.164016934188792,273.510009765625,-1.2958117475865434,272.1199951171875,-0.22886463790244915
7357,2020-10-06,260.98001098632807,270.5,260.260009765625,269.8900146484375,1022800.0,-0.02974198703712083,1.02172085835048,-1.455876853112354,44.48549658835161,55.11190499643228,5.859792335034456,4.111583782199148,9.445433522775716,17.617444741035797,14.192135843319134,10.239990234375,-0.88191606624531,-4.71198883056644,-14.049628262212082,4.625650601079201,-9.380808546389233,-0.04316911474364815,-1.1131446298437027,5.56651417859252,-53.926263020097274,4.668819715822811,10,5.469985961914119,7.729995727539119,10.512489318847713,22.70997619628912,-44.26000976562494,1,-0.1909725247091456,1.339674189470013,268.98001098632807,-1.5627604271236606,260.79998779296875,1.164016934188792,273.510009765625,-0.1909725247091456
7358,2020-10-07,265.82000732421875,266.5,262.10000610351557,263.17999267578125,764200.0,0.01854546759960174,1.199996948242216,-0.2962978185591991,45.33885373901055,55.05295171768353,1.4900226306729678,-0.5369953716745499,4.290970315352638,12.541998969646784,13.632831215867675,5.519989013671932,0.22406994244573752,-0.010992431640602263,-9.264800544411514,9.24281568113031,-4.637896488026058,4.615911624744854,-5.55999755859375,37.262649215475705,-17.82507291880831,4.626904056385463,10,1.9449920654296875,2.8899993896484375,6.699989318847656,17.869979858398438,-47.51000976562503,2,-0.19084346395511564,1.02172085835048,260.98001098632807,1.339674189470013,268.98001098632807,-1.5627604271236606,260.79998779296875,-0.19084346395511564
7359,2020-10-08,268.52999877929693,268.92001342773443,264.91000366210943,267.16000366210943,777700.0,0.010194836281728126,2.7301992846193155,0.5189346650020807,52.74762425875756,55.191755734210886,-0.41731036819851397,-2.353224864427091,1.2850707248409776,9.68273637921709,12.338815447673209,4.010009765625,0.7211554515355942,2.054998779296909,-5.919877176494822,10.02987473508864,-1.9324391985989564,6.042436757192775,-8.269989013671932,66.35064349645545,10.094446207975935,3.987437977895867,10,-0.7649993896484943,0.18000793457025566,3.7999954223632244,15.159988403320256,-43.00999450683602,3,-0.18266116737322813,1.199996948242216,265.82000732421875,1.02172085835048,260.98001098632807,1.339674189470013,268.98001098632807,-0.18266116737322813
7360,2020-10-09,269.95001220703125,270.07998657226557,266.239990234375,268.8699951171875,877700.0,0.005288099780990985,4.731484012025545,0.7883364519290742,55.20379043700416,54.72785582400591,-1.7431536312072353,-2.9817976151468883,-0.4423726931967167,8.149733017483413,10.908095614981352,3.839996337890568,2.2170885325168115,2.8755111694335938,-4.1503939846309095,9.901416323498097,-0.6374414075986579,6.388463746465845,-9.084403076171895,94.62902033712419,34.900315574321894,3.5129525770322547,10,-2.1850128173828125,-2.0350189208984375,2.9674911499023438,13.739974975585938,-45.68000793457034,4,-0.18399707790952513,2.7301992846193155,268.52999877929693,1.199996948242216,265.82000732421875,1.02172085835048,260.98001098632807,-0.18399707790952513
7361,2020-10-12,274.60000610351557,277.32998657226557,269.57998657226557,273.1400146484375,1331200.0,0.017225388724628532,1.239899802869238,1.35182254874253,56.02680349275416,54.533936618712985,-5.940905850410616,-7.2306748230249696,-5.113541365696676,3.375278508998747,10.48121117467189,7.75,3.111679691843733,7.0355041503905795,-0.6577420799609968,14.728750380742156,3.188881035214763,10.882127265566396,-13.153021582031215,84.00712256569686,23.651868824098386,3.846623115175794,10,-5.870010375976506,-8.950012207031193,-1.6825027465819744,9.08998107910162,-51.63999938964838,0,-0.18845593171797614,4.731484012025545,269.95001220703125,2.7301992846193155,268.52999877929693,1.199996948242216,265.82000732421875,-0.18845593171797614
7362,2020-10-13,276.08999633789057,280.989990234375,274.48001098632807,275.8800048828125,1087900.0,0.0054260386061801835,-3.32559742880015,0.14383060554750957,60.96121917640157,53.53043192571658,-7.291566740868291,-8.424883159834621,-6.850257949884224,1.7680685070171762,10.196920485383599,6.509979248046932,3.352062284936551,8.063494873046807,-0.508655353095719,16.635645099189333,3.777419759975544,12.34956998611807,-13.690031693359344,74.06035991062795,10.619525565433392,4.2860751130712575,10,-5.529998779296818,-8.610000610351506,-3.2874908447265057,7.599990844726619,-59.73999023437497,1,-0.2200006919484283,1.239899802869238,274.60000610351557,4.731484012025545,269.95001220703125,2.7301992846193155,268.52999877929693,-0.2200006919484283
7363,2020-10-14,271.45999145507807,275.75,269.79000854492193,275.19000244140625,1026800.0,-0.016769911783207525,1.4577253421424967,-17.76267984305115,56.95208317733248,52.15763740950156,-3.0899725526010116,-3.675369394226607,-2.4030410403178735,6.247471386792142,10.55772483048788,6.299987792968636,3.071266984979104,3.2379898071288267,-5.465738848478111,11.941718462735764,-1.113874520674642,7.589854134932295,-7.5728247633593355,40.73378894647786,-25.180132041354994,4.351864327803473,10,-0.8999938964843182,-3.9799957275390057,-0.7349853515624432,10.580001831054744,-59.48999023437494,2,-0.2016503055973663,-3.32559742880015,276.08999633789057,1.239899802869238,274.60000610351557,4.731484012025545,269.95001220703125,-0.2016503055973663
7364,2020-10-15,215.27999877929688,232.4600067138672,213.1699981689453,227.5500030517578,17493000.0,-0.2069549636933441,-1.3396000144352354,3.2895356923705776,26.179759624620615,49.99257048793347,49.12776051820401,50.67825819369358,53.017527961565406,62.24340263051636,11.176468823687191,58.289993286132756,1.253509373736506,-50.13300323486328,-75.24075942933672,-25.025247040389843,-62.68688133209997,-37.57912513762656,65.70999145507812,3.1111779080067254,-57.90642426579793,12.553878097236717,10,31.79999542236328,31.79999542236328,55.44500732421875,66.75999450683594,-0.0699920654296875,3,0.014074687832022814,1.4577253421424967,271.45999145507807,-3.32559742880015,276.08999633789057,1.239899802869238,274.60000610351557,0.014074687832022814
7365,2020-10-16,218.0800018310547,225.0,217.19000244140625,217.7899932861328,5956100.0,0.013006331603654164,-9.483286908077995,-0.023635570003245756,28.106536705257042,47.33357413327664,44.28801331298911,46.53821644590164,49.47143414588021,59.081985787755,11.673927744083773,9.720001220703125,-1.4419521238885977,-44.96749954223634,-77.80809625006964,-12.126902834403012,-61.38779789615302,-28.54720118831966,61.553588562011726,7.239758532222215,-49.47130694304222,16.420298353916664,10,28.99999237060547,28.99999237060547,50.6300048828125,61.94499206542969,-0.2100067138671875,4,0.03411593167157956,-1.3396000144352354,215.27999877929688,1.4577253421424967,271.45999145507807,-3.32559742880015,276.08999633789057,0.03411593167157956
7366,2020-10-19,220.50999450683597,225.97000122070312,217.25,219.0800018310547,3789600.0,0.011142666248066924,-2.4263290744593466,4.930863937703981,28.011309071363414,45.50310885361129,38.28564599945523,42.881565671599645,46.319488127201765,56.31908342166784,12.15888561461147,8.720001220703125,-4.40907666612793,-40.36300659179685,-78.30163007344615,-2.424383110147545,-59.3323183326215,-21.393694850972196,57.79432404174801,10.822762012135529,-39.914770161822894,18.969311740824644,10,26.56999969482419,26.56999969482419,48.20001220703122,59.51499938964841,-4.009994506835966,0,0.01705142560106676,-9.483286908077995,218.0800018310547,-1.3396000144352354,215.27999877929688,1.4577253421424967,271.45999145507807,0.01705142560106676
7367,2020-10-20,214.5399932861328,222.6199951171875,214.47999572753903,222.0,2924300.0,-0.027073608314466147,-1.1477565760734911,-5.216814631439565,25.477009210768628,43.296237239362185,41.32067608677204,47.08845303991876,51.62061183012679,61.74914770219988,13.210970633071295,8.139999389648466,-5.590064082255822,-43.68100814819337,-86.71823287996335,-0.6437834164233891,-65.19962051407839,-22.16239578230838,62.46163885485839,2.1891899602145006,-42.363898629504625,21.518612365884994,10,32.540000915527344,32.540000915527344,54.170013427734375,65.48500061035156,3.560012817382784,1,0.039246824327549,-2.4263290744593466,220.50999450683597,-9.483286908077995,218.0800018310547,-1.3396000144352354,215.27999877929688,0.039246824327549
7368,2020-10-21,211.3800048828125,217.92999267578125,209.16000366210938,215.88999938964844,2775700.0,-0.0147291344374465,1.0419111364536648,0.6045563603116391,23.93219858933361,40.09452327609286,40.170615219362475,48.610624646800375,54.28268791325172,64.36641870646514,14.725242808452279,8.769989013671875,-8.070370226278442,-44.218996429443365,-91.95333865827712,3.5153457993903885,-68.08616754386026,-20.351825315026474,64.34499457873778,9.527900986844044,-28.394684306354833,23.867171114416884,10,33.69499206542969,33.69499206542969,57.33000183105469,68.64498901367188,15.330001831054688,2,0.023512163430303712,-1.1477565760734911,214.5399932861328,-2.4263290744593466,220.50999450683597,-9.483286908077995,218.0800018310547,0.023512163430303712
7369,2020-10-22,210.0800018310547,214.7400054931641,208.22999572753903,210.3699951171875,2380500.0,-0.006150075795856469,-2.263158297289734,0.06430014176142804,26.466226546301186,36.9014606215703,36.104317913152784,48.2039158477732,54.769587042662465,65.14847768240224,15.681096187118532,6.510009765625057,-9.705510068724266,-42.86649932861329,-94.569585749552,8.836587092325402,-68.71804253908266,-17.014956118143942,62.98239779851798,10.428441548276478,-30.425111031883457,25.851543210469348,10,34.529991149902344,34.529991149902344,58.23249816894531,69.94499206542969,17.669998168945312,3,0.008996569750453265,1.0419111364536648,211.3800048828125,-1.1477565760734911,214.5399932861328,-2.4263290744593466,220.50999450683597,0.008996569750453265
7370,2020-10-23,211.5800018310547,213.50999450683597,209.07000732421875,212.19000244140625,1715600.0,0.007140137028398774,1.7323126329281215,2.103499079189687,21.606635612677266,33.07699752378397,28.445109225308045,44.52920718863925,52.57642951148881,63.24991893122524,17.448957147490123,4.439987182617216,-11.987261221091302,-38.536499786376964,-92.85852884631004,15.78552927355608,-65.69751431634347,-11.375485256410457,57.59245356439595,18.883906799276584,-18.988019081170673,27.161014529966522,10,33.029991149902344,33.029991149902344,54.654998779296875,68.44499206542969,18.720001220703125,4,0.017156653990914705,-2.263158297289734,210.0800018310547,1.0419111364536648,211.3800048828125,-1.1477565760734911,214.5399932861328,0.017156653990914705
7371,2020-10-26,207.1499938964844,210.5399932861328,204.8500061035156,209.75,2087500.0,-0.02093774409789262,1.7224866759144475,4.262300822973163,22.39768816230064,28.792160744439432,24.921963633379704,46.57598389663096,56.24299764772431,67.3184639795625,19.615961875458144,6.729995727539091,-15.470006607955042,-39.93750686645504,-96.81980759266779,16.944793859757738,-68.37865722956141,-11.496356503348665,58.36591391889155,12.94310194113929,-27.816651566466433,28.441150363106384,10,33.15000915527341,35.77000427246091,59.09500885009763,71.83500671386716,19.550003051757784,0,0.051749947074871905,1.7323126329281215,211.5800018310547,-2.263158297289734,210.0800018310547,1.0419111364536648,211.3800048828125,0.051749947074871905
7372,2020-10-27,212.19000244140625,213.5800018310547,206.7899932861328,208.3500061035156,2756100.0,0.02433023747729579,1.0513636112186757,-1.476918201345145,22.556539979092733,24.97043372241279,11.023787017957119,38.955801663801054,50.27121617960654,62.0564761579667,21.91141385835145,6.790008544921875,-19.531721220812557,-31.991498565673822,-89.80924485905189,25.82624772770427,-60.90037171236287,-3.082625418984776,48.47263323702089,56.116237561391124,14.298036807001132,28.908873146689043,10,6.465003967285156,30.729995727539062,54.05500030517578,66.79499816894531,14.67999267578125,1,0.020311972802695477,1.7224866759144475,207.1499938964844,1.7323126329281215,211.5800018310547,-2.263158297289734,210.0800018310547,0.020311972802695477
7373,2020-10-28,208.33999633789062,214.2400054931641,208.25,212.0,2221200.0,-0.018144144677969765,-2.1197975029603815,-0.9531268626469185,19.554881777965946,24.234336183895604,5.563718958126657,39.824392390473975,53.207062714454935,65.67071935386099,24.182059132148538,5.990005493164091,-24.59893568630534,-32.65250473022462,-91.01506586808972,25.710056407640508,-61.83378529915717,-3.4712241612920707,47.857628974543616,35.28807330390612,-3.2853751423513415,29.18128056893256,10,7.07000732421875,34.58000183105469,57.905006408691406,70.64500427246094,19.980010986328125,2,0.0468465486089189,1.0513636112186757,212.19000244140625,1.7224866759144475,207.1499938964844,1.7323126329281215,211.5800018310547,0.0468465486089189
7374,2020-10-29,207.00999450683597,210.3800048828125,205.0,209.00999450683597,1930800.0,-0.006383804619529809,1.2700343160294116,0.5464475406692181,18.134861684384347,23.126372292687527,6.255037601163252,37.8579323295607,53.62857695671434,66.66158277986139,26.53003838244522,5.3800048828125,-30.73288985463148,-30.657505798339827,-88.79655030379783,27.481538707118204,-59.72702805106886,-1.5879835456108253,45.079821268884785,23.003072883066782,-8.129434116794116,29.069522252729012,10,8.400009155273409,35.91000366210935,59.68500900268552,71.9750061035156,20.050003051757756,3,0.09516454630107574,-2.1197975029603815,208.33999633789062,1.0513636112186757,212.19000244140625,1.7224866759144475,207.1499938964844,0.09516454630107574
7375,2020-10-30,208.3600006103516,211.63999938964844,203.50999450683597,205.92999267578125,2829400.0,0.006521453743002947,-1.2365887496405783,-1.2150039672851705,15.304839286407912,21.714542316581362,3.7786135914230385,34.12755618012554,51.32319630676423,64.92112029774248,28.376403003646388,8.130004882812472,-36.88782150033822,-26.68550033569332,-85.16091182001728,31.789911148630637,-55.923206077855326,2.5522054064686586,39.95063039159274,45.20038338912574,19.898744110460562,29.23770574216198,10,4.704994201660128,33.88999176025388,58.74750518798825,70.62499999999997,21.470001220703097,4,0.09306008510678176,1.2700343160294116,207.00999450683597,-2.1197975029603815,208.33999633789062,1.0513636112186757,212.19000244140625,0.09306008510678176
7376,2020-11-02,207.4199981689453,211.4499969482422,202.57000732421875,211.13999938964844,1877700.0,-0.0045114342419501074,3.092164570046339,-1.5308597012301002,13.823630555706956,20.419722466018953,2.9798993595824754,31.85225070411758,51.28203902909166,65.62809271371441,30.33956407378756,8.879989624023438,-35.374771228156845,-24.547502136230463,-81.9732637811108,32.878259508649876,-53.26038295867062,4.165378686209692,36.41056918348818,41.55948248246275,21.49911944013406,28.71288082244017,11,2.8300018310546875,34.36000061035156,59.68750762939453,71.56500244140625,16.960006713867188,0,0.11030761298231506,-1.2365887496405783,208.3600006103516,1.2700343160294116,207.00999450683597,-2.1197975029603815,208.33999633789062,0.11030761298231506
7377,2020-11-03,211.13999938964844,214.8800048828125,208.0,208.9199981689453,1892000.0,0.017934631441242077,-2.3891670049158886,-0.5967743258652797,17.914903045832375,19.751134072296594,-1.4227248413202744,25.515084343178273,46.72799163355313,61.619761014697644,32.048253058718274,7.4600067138671875,-34.16532083259182,-18.335500335693354,-74.77740089288733,38.10640022150065,-46.55645061429033,9.885449942903648,27.73930075939927,69.61814593900449,50.01762635419599,28.220950278596998,11,-2.4149932861328125,30.639999389648438,55.967506408691406,67.84500122070312,12.899993896484375,1,0.07369516720457381,3.092164570046339,207.4199981689453,-1.2365887496405783,208.3600006103516,1.2700343160294116,207.00999450683597,0.07369516720457381
7378,2020-11-04,215.08999633789062,223.7700042724609,214.22000122070312,218.2700042724609,3778600.0,0.0187079518786617,-2.8821165064803242,-1.4324352189153766,49.77256122508621,22.340726814383817,-5.354163500451762,18.51914138622425,41.814040590076615,57.41408962366427,33.41253145183315,12.630004882812472,-33.03673967218555,-11.849002838134766,-65.92372975383466,42.22572407756513,-38.886366295984715,15.188360619715183,19.432188672177602,59.05656045252401,35.82652356195538,27.037363457849942,11,-1.9199905395507812,26.69000244140625,52.01750946044922,63.89500427246094,9.080001831054688,2,0.054767766887639624,-2.3891670049158886,211.13999938964844,3.092164570046339,207.4199981689453,-1.2365887496405783,208.3600006103516,0.054767766887639624
7379,2020-11-05,219.47999572753903,220.9199981689453,216.22000122070312,220.0800018310547,2347200.0,0.02041005841458121,3.1228065478978997,0.1886806938413292,51.61438351488327,25.67492102574004,-9.242497466992404,10.82081405995936,36.52539675405231,52.69554487373833,35.25509209224597,5.8300018310546875,-30.83883131803941,-5.0065032958984546,-55.46730992474764,45.45430333295073,-30.236906610323047,20.223900018526138,11.207927960227266,79.76410772418726,52.25959812080665,25.23040331442459,11,-6.30998992919919,22.30000305175784,47.8950119018555,59.50500488281253,8.650009155273466,3,0.04027707202825748,-2.8821165064803242,215.08999633789062,-2.3891670049158886,211.13999938964844,3.092164570046339,207.4199981689453,0.04027707202825748
7380,2020-11-06,220.27999877929688,221.72000122070312,216.3600006103516,219.1199951171875,1707900.0,0.0036449930168167555,1.6534600364094947,-1.9333197701031586,49.72442417578638,28.711225027238456,-9.69852832646626,6.438993619824487,34.719191993675196,51.46740048616152,37.34996481559089,5.360000610351534,-27.99759522858818,-1.7229995727539062,-47.42754242740625,43.98154328189847,-24.57527100008008,21.129271854572266,7.033774944843714,83.53770756814465,51.6955627247597,22.852271427326183,11,-7.109992980957031,21.5,47.30000305175781,57.27500915527344,8.529998779296847,4,0.030779003163559526,3.1228065478978997,219.47999572753903,-2.8821165064803242,215.08999633789062,-2.3891670049158886,211.13999938964844,0.030779003163559526
7381,2020-11-09,222.8500061035156,229.0800018310547,221.5,224.41000366210938,2478300.0,0.011667002626024381,-2.5586781477448564,-1.3448212359580367,60.84008062111538,32.964951765240976,-10.959828309162646,-0.21795335865195398,31.29330322278244,48.49422005433112,39.349120362366754,8.800003051757812,-25.571640070297548,3.434507751464821,-35.0161960299225,41.88521153285211,-15.790844139228824,22.659859642158466,-20.279998779296847,70.44594313857615,33.413161627148575,19.22535189069365,11,-7.025001525878878,18.92999267578128,44.72999572753909,50.91499328613284,9.259994506835994,0,0.031321496685518646,1.6534600364094947,220.27999877929688,3.1228065478978997,219.47999572753903,-2.8821165064803242,215.08999633789062,0.031321496685518646
7382,2020-11-10,215.3500061035156,224.7400054931641,215.05999755859372,223.7700042724609,1917500.0,-0.03365492391557845,-1.1511092273131986,5.397443170702981,54.65197695342334,36.86462900695847,-3.312821239426654,2.6332492771762475,37.53732522415376,55.31852447997389,41.17035061685401,9.68000793457037,-22.902062551533675,-1.028492736816446,-28.721285398602845,26.664299924969953,-14.874889067709631,12.81790359407674,-12.249798889160132,7.60433941049305,-31.548244482547954,13.8463963308932,11,0.47499847412112217,26.42999267578128,52.22999572753909,57.629989624023466,21.569992065429716,1,0.041931732172583835,-2.5586781477448564,222.8500061035156,1.6534600364094947,220.27999877929688,3.1228065478978997,219.47999572753903,0.041931732172583835
7383,2020-11-11,216.72000122070312,218.8000030517578,213.6499938964844,217.1199951171875,1647200.0,0.0063617138535347895,1.7393594571780902,0.04750522368990944,57.76789166483103,41.26829900478587,-3.7650386680055874,-3.2127164338512273,35.01839983675168,53.275057778355176,43.82940267926331,5.150009155273409,-19.949101651440827,3.0785018920898324,-6.752208360729952,12.909212144909617,-1.8368532343200457,7.99385701849971,-13.100198114013665,19.89634313369664,-21.944103688814963,4.9153551264098905,11,-0.8949966430664062,25.05999755859375,50.86000061035156,53.05000305175781,20.0,2,0.03377626441583104,-1.1511092273131986,215.3500061035156,-2.5586781477448564,222.8500061035156,1.6534600364094947,220.27999877929688,0.03377626441583104
7384,2020-11-12,218.30999755859372,221.32000732421875,216.8999938964844,217.0500030517578,2143900.0,0.007336638653261174,-4.666637323082812,-3.1500343327991964,57.85663161862388,45.99627593058764,-4.004699657573866,-4.810722092636922,32.06793718963837,50.972484193776125,42.8300397080119,4.600006103515625,-17.203197323164545,4.516998291015597,-5.5114323990309515,14.545428981062145,-0.49721705400767746,9.53121363603887,-14.18099047741697,30.200915526872645,-13.942607223030027,5.014215345023273,11,-2.484992980957003,23.470001220703153,49.92750549316409,51.460006713867216,16.24000549316409,3,0.026842566423366687,1.7393594571780902,216.72000122070312,-1.1511092273131986,215.3500061035156,-2.5586781477448564,222.8500061035156,0.026842566423366687
7385,2020-11-13,225.5200042724609,227.2700042724609,219.63999938964844,222.27999877929688,1695100.0,0.03302646142869414,1.2640945591368258,2.5714441416894087,70.13812523439333,52.25344200599725,-9.526377246322937,-12.052712379684266,24.019677963993132,43.15835999471349,41.521768108744425,8.960006713867188,-13.418601095793292,11.355004882812466,0.17154596408170164,22.53846380154323,5.763275423447084,16.946734342177848,-20.891977296286598,76.92808990319601,27.64665887285932,5.591729459365382,11,-6.980003356933565,16.259994506835966,42.7174987792969,43.759994506835966,9.379989624023494,4,0.011573255413733996,-4.666637323082812,218.30999755859372,1.7393594571780902,216.72000122070312,-1.1511092273131986,215.3500061035156,0.011573255413733996
7386,2020-11-16,224.2700042724609,227.3600006103516,221.7899932861328,225.9900054931641,1706800.0,-0.005542745549480421,1.4977659174107716,-0.530863674253685,64.44284470085745,57.42321330100003,-6.2970470704863715,-11.074367297863859,24.42927671238553,43.72745110055226,40.25188331678656,5.570007324218778,-9.163458595845356,9.917004394531233,-1.827885697586197,21.661894486648663,4.044559348472518,15.789449440589948,-19.152937799189004,77.46174453171302,27.84505691828835,5.872445046058713,11,-2.905006408691378,17.509994506835966,43.569992065429716,44.44000244140628,11.569992065429716,0,0.020243426225726058,1.2640945591368258,225.5200042724609,-4.666637323082812,218.30999755859372,1.7393594571780902,216.72000122070312,0.020243426225726058
7387,2020-11-17,222.9600067138672,223.42999267578125,218.22999572753903,222.72000122070312,1750500.0,-0.005841162588119619,7.813722827843992,-0.13953797838930715,68.60998619017931,59.51626051934371,-3.502369001523647,-9.59306128618934,25.120681149722003,44.485873150150496,38.91261225790067,6.040008544921875,-4.586727593092775,8.186006164550776,-4.174605082416605,20.546617411518156,2.0057005410670854,14.366311788034466,-17.36368153343963,67.90669772587373,15.796866721005856,6.180305623483684,11,-1.5950088500976562,18.819992065429688,44.22998809814453,45.75,11.5,1,0.0410387227348219,1.4977659174107716,224.2700042724609,1.2640945591368258,225.5200042724609,-4.666637323082812,218.30999755859372,0.0410387227348219
7388,2020-11-18,216.3500061035156,223.7700042724609,216.33999633789062,222.7100067138672,2500400.0,-0.02964657522115366,-1.3291487392405459,-26.499396020090398,60.48026134435502,60.501358055951684,3.6935794216477973,-2.7316845000191563,30.87971106591894,50.5155905305277,37.33819431088877,7.430007934570284,0.3103725427502866,1.3275054931640398,-10.945330714104074,13.600341700432153,-4.808912610470031,7.463923596798111,-10.284007390075487,0.09083268370399838,-53.39986456901221,6.136418103634063,11,5.014991760253935,22.80999755859378,52.66999053955081,52.36000061035159,16.11999511718753,2,0.09507738148889966,7.813722827843992,222.9600067138672,1.4977659174107716,224.2700042724609,1.2640945591368258,225.5200042724609,0.09507738148889966
7389,2020-11-19,211.97000122070312,218.13999938964844,211.3999938964844,216.4199981689453,2604100.0,-0.020244995420600098,-1.4114459788124518,0.69968498760823,53.79281333333758,60.95340129567959,7.706704128748328,1.8942958992024614,34.578542752037265,54.202039967776045,35.79592829872728,6.740005493164034,4.541610643558585,-3.1469993591308594,-15.287993588472943,8.993994870211225,-9.217496473801901,2.9234977555401827,-5.443722444910719,3.571472960117609,-48.86246214536739,6.070497114671045,11,8.269996643066406,5.545005798339844,57.04999542236328,56.74000549316406,21.520004272460966,3,0.11676180524351798,-1.3291487392405459,216.3500061035156,7.813722827843992,222.9600067138672,1.4977659174107716,224.2700042724609,0.11676180524351798
7390,2020-11-20,215.2100067138672,217.22999572753903,210.0399932861328,212.3500061035156,2239200.0,0.01528520769215147,1.0840651309053444,-0.6426972071253514,57.807182058189525,60.61641256646561,4.103406055037624,-1.1170886813098377,30.60649937434249,50.34462598092472,34.21183958940557,7.190002441406222,4.956247410218253,-0.08849411010743324,-12.1148442357362,11.937856015521334,-6.101669172921817,5.92468095270695,-8.232653476969546,29.849949431055272,-22.969787293776328,6.013175062814379,11,3.489990234375,0.6149978637695312,31.86998748779297,33.099998474121094,17.469985961914062,4,0.08986569273985556,-1.4114459788124518,211.97000122070312,-1.3291487392405459,216.3500061035156,7.813722827843992,222.9600067138672,0.08986569273985556
7391,2020-11-23,217.8699951171875,218.2899932861328,214.13999938964844,216.77999877929688,1851000.0,0.012359966174142256,3.300528130040163,0.38111751932690235,56.89125074254959,60.86522076525741,0.7405957427322676,-3.091274488709587,27.009782086493033,46.99946695995823,32.30351079296058,4.149993896484375,5.024824521382442,2.03549423217774,-9.402905626737777,13.473894091093257,-3.683705697280004,7.754694161635484,-10.45058890840673,57.02837265644981,6.071890472050228,5.719199929457758,11,0.8300018310546875,-2.0449905395507812,29.209999084472656,30.44001007080078,18.470001220703125,0,0.07816587488395021,1.0840651309053444,215.2100067138672,-1.4114459788124518,211.97000122070312,-1.3291487392405459,216.3500061035156,0.07816587488395021
7392,2020-11-24,216.5,219.47000122070312,215.1300048828125,215.52999877929688,2179600.0,-0.006288131215363646,-3.903981103122468,0.8899123666601338,51.524328283361484,60.17149150064968,2.5600936286361673,-1.456505147590974,27.341727207256127,47.666016052497525,30.65226374216615,4.339996337890625,5.094984149261677,0.44999923706055256,-10.860986806306926,11.76098528042803,-5.205493784623172,6.1054922587442775,-8.647381878773757,47.050266167302084,-2.762574231315483,5.655493021683734,11,2.1999969482421875,-0.6749954223632812,30.579994201660156,31.81000518798828,12.92999267578125,1,0.08933023712651567,3.300528130040163,217.8699951171875,1.0840651309053444,215.2100067138672,-1.4114459788124518,211.97000122070312,0.08933023712651567
7393,2020-11-25,218.1000061035156,220.5399932861328,215.83999633789062,217.8699951171875,2033300.0,0.007390328422704817,-1.191136404054775,0.23712442976243728,48.41234536258929,59.12212636109028,1.314679971176588,-2.4114620400050626,24.67829502132517,45.240980956194704,28.947942928832017,4.6999969482421875,4.449374475500235,1.5620048522949048,-9.17605230000541,12.300062004595219,-3.8070237238552522,6.931033428445062,-9.822840308092793,76.76202683221699,29.46807266549466,5.369028576150159,11,0.5999908447265909,-2.275001525878878,28.97998809814456,30.209999084472685,10.479995727539091,2,0.07501146333112318,-3.903981103122468,216.5,3.300528130040163,217.8699951171875,1.0840651309053444,215.2100067138672,0.07501146333112318
7394,2020-11-27,226.7100067138672,226.72000122070312,219.6100006103516,219.6100006103516,1052800.0,0.03947730568272001,-1.002815351618083,30.868117288049334,56.270730835519075,57.58130476121537,-6.681057460865816,-9.981680347118754,14.956941356191521,35.89777882289354,26.67977278977621,8.619995117187528,4.843083383164441,9.187004852294933,-1.4849963682332827,19.85900607282315,3.8510042420308253,14.523005462559041,-18.016784197731738,99.9400809227721,54.86657588966923,5.336000610264115,11,-8.010009765625,-10.885002136230469,18.364990234375,19.595001220703125,-0.06001281738278408,4,0.02540688252065415,-1.191136404054775,218.1000061035156,-3.903981103122468,216.5,3.300528130040163,217.8699951171875,0.02540688252065415
7395,2020-11-30,227.75,232.1699981689453,224.3000030517578,231.0,4585300.0,0.00458732854895727,1.8157424947999978,-0.4577460853717787,54.92560802022238,56.523834018922585,-8.23774719822282,-10.007638435230604,12.990449568991636,34.1314911465559,24.01896371897773,7.8699951171875,5.047171052664908,9.257498168945318,-1.4325605962819168,19.947556934172553,3.912468786331715,14.602527551558921,-18.64904189756618,75.48531076984531,32.23238942207761,5.34502938261361,11,-6.6450042724609375,-10.379997253417969,16.85999298095703,18.090003967285156,5.149993896484403,0,0.02520309766482587,-1.002815351618083,226.7100067138672,-1.191136404054775,218.1000061035156,-3.903981103122468,216.5,0.02520309766482587
7396,2020-12-01,230.3000030517578,230.55999755859372,226.0200042724609,227.47000122070312,1762000.0,0.011196500776104568,1.7104511603544152,-0.8707697941706731,66.68899217369476,56.310390239313186,-10.999117636754477,-11.336889213633953,9.569288064936586,30.877816862761335,21.165605547853232,4.5399932861328125,5.2345232963613455,10.663500976562489,0.06598925792462751,21.26101269520035,5.364745117243558,15.96225683588142,-20.27628334666352,89.02584592736133,39.55906119067161,5.298755859318936,12,-9.19500732421875,-12.930000305175781,14.309989929199219,15.540000915527344,6.6999969482421875,1,0.010334301313441818,1.8157424947999978,227.75,-1.002815351618083,226.7100067138672,-1.191136404054775,218.1000061035156,0.010334301313441818
7397,2020-12-02,226.6999969482422,232.4499969482422,226.32000732421875,230.3000030517578,1864200.0,-0.015631810924060408,-1.811931293221715,-1.2720861393131933,60.612499809346296,56.32508340208999,-7.613437176204201,-6.863281221673304,12.122930605928502,33.899837785205364,18.775687424920285,6.1299896240234375,4.064216807791041,6.285494995117176,-3.964600616365601,16.535590606599953,1.1604471893757875,11.410542800858565,-15.790426104593848,65.38230109144892,11.672115428039454,5.125047805741387,12,-5.4550018310546875,-9.189994812011719,14.910003662109375,17.45001220703125,7.94000244140625,2,0.04252315623916547,1.7104511603544152,230.3000030517578,1.8157424947999978,227.75,-1.002815351618083,226.7100067138672,0.04252315623916547
7398,2020-12-03,226.8699951171875,229.0500030517578,224.7100067138672,226.0,1291600.0,0.0007498816551996246,-1.5159532592061848,-0.24166490060611198,59.385960978998455,56.946544251607875,-6.85513445404797,-6.435450352346777,11.008184432414623,33.00311146789443,17.432870080876903,4.339996337890625,3.326639063421567,5.866493225097656,-4.448960675614387,16.1819471258097,0.7087662747416346,11.024220175453678,-14.667998707263536,56.542029419524034,-0.13605820477208397,5.157726950356015,12,-5.625,-9.359992980957031,3.9175071716308594,17.280014038085938,2.510009765625,3,0.011283984721167872,-1.811931293221715,226.6999969482422,1.7104511603544152,230.3000030517578,1.8157424947999978,227.75,0.011283984721167872
7399,2020-12-04,228.32000732421875,230.2100067138672,225.58999633789062,227.3000030517578,948900.0,0.006391379372500339,-1.0810774586656862,1.1724252841307703,53.51405903204004,56.4695305820357,-6.416792729482665,-7.577749493941269,8.633039076336217,30.806987044174434,16.07089960230731,4.6200103759765625,2.528127453542538,6.874504852294933,-3.9128531389409034,17.66186284353077,1.4808258566770292,12.268183847912837,-14.90313088199568,49.32524273662374,-4.593429823510043,5.393678995617913,12,-5.0250091552734375,-10.810005187988281,0.8449935913085938,15.830001831054688,-1.2200012207031534,4,0.001138728532303901,-1.5159532592061848,226.8699951171875,-1.811931293221715,226.6999969482422,1.7104511603544152,230.3000030517578,0.001138728532303901
7400,2020-12-07,227.05999755859372,231.4199981689453,225.1199951171875,231.0,1219700.0,-0.005518613022098329,1.6359852136550237,-3.8627313118016047,53.500617052080116,56.09279350531687,-3.686796540385018,-6.096316866675522,8.77139891988557,31.378633350981687,14.802272001747085,6.3000030517578125,2.5275621275877427,5.275495147705044,-5.7804337317979275,16.331424027208016,-0.25246929204644175,10.80345958745653,-12.501133886009512,30.361677128347107,-19.72885975376879,5.52796443975148,12,-3.269996643066378,-9.549995422363253,2.105003356933622,17.090011596679716,-0.9400024414062216,0,-0.0018057062737504292,-1.0810774586656862,228.32000732421875,-1.5159532592061848,226.8699951171875,-1.811931293221715,226.6999969482422,-0.0018057062737504292
7401,2020-12-08,229.8300018310547,230.1999969482422,225.3999938964844,228.80999755859372,1329800.0,0.01219943760347375,4.454565946784775,-0.25888417269531,58.315166361688085,56.84733106957539,-5.120317532540298,-8.766024043960158,4.903312899611933,27.86599505770579,14.42807731481271,4.800003051757784,3.3593574613071837,7.696499633789074,-3.927143892087088,19.320143159665236,1.884677870850993,13.508321396727155,-14.197670161931,66.1498911774911,17.556488556423815,5.811821762938075,12,-5.685005187988281,-12.319999694824219,-2.1725082397460938,13.650001525878906,-4.279998779296875,1,0.01335766453888132,1.6359852136550237,227.05999755859372,-1.0810774586656862,228.32000732421875,-1.5159532592061848,226.8699951171875,0.01335766453888132
7402,2020-12-09,224.3800048828125,231.0,221.30999755859372,230.0,1992100.0,-0.023713165839194583,1.5433093571279892,-5.509776055768991,59.99999239911347,58.13484740696696,1.7489256501359876,-2.745604280410589,9.086085188889768,32.39728857000017,13.426671879136348,9.690002441406278,3.654546118580896,1.7950027465820426,-9.413284441627809,13.003289934791894,-3.809140847522883,7.399146340686968,-7.738613296941708,30.366044894946988,-23.356212474924064,5.604143594104931,12,1.649993896484375,-4.155006408691406,1.6349945068359375,18.6300048828125,7.529998779296875,2,0.056243849017556524,4.454565946784775,229.8300018310547,1.6359852136550237,227.05999755859372,-1.0810774586656862,228.32000732421875,0.056243849017556524
7403,2020-12-10,224.0399932861328,224.88999938964844,221.6999969482422,224.80999755859372,1462600.0,-0.0015153382176690267,5.860161774598435,0.1370115554203994,66.71279653937214,59.2950769296173,3.3750569994225827,-1.927925010406966,8.07044317634481,31.994108556116373,12.258202785081366,3.19000244140625,3.8699096319440116,1.088991546630865,-9.786008585094379,11.963991678356109,-4.348508519231757,6.526491612493487,-6.450085378519731,27.002923469103045,-31.69726949319368,5.437500065862617,12,2.8400039672851562,-2.7949981689453125,1.2125091552734375,18.970016479492188,12.660003662109375,3,0.04731300848584574,1.5433093571279892,224.3800048828125,4.454565946784775,229.8300018310547,1.6359852136550237,227.05999755859372,0.04731300848584574
7404,2020-12-11,224.1699981689453,224.55999755859372,220.92999267578125,224.1000061035156,1476000.0,0.000580275337923597,7.541279956916401,-0.09089828190955813,63.57573207440731,60.25620182452674,3.1814220521824836,-1.6826752314357805,6.513533529131166,31.116837149182913,11.394741881541433,3.6300048828124716,4.590790317442412,0.9259963989257756,-9.736202292950594,11.588195090802145,-4.405102947012409,6.25709574486396,-5.688484918894488,30.886594818996528,-30.163257500971703,5.331099345938187,12,2.5199966430664062,-2.9250030517578125,3.305004119873047,18.840011596679688,14.470001220703125,4,0.023241320232070928,5.860161774598435,224.0399932861328,1.5433093571279892,224.3800048828125,4.454565946784775,229.8300018310547,0.023241320232070928
7405,2020-12-14,228.1300048828125,233.47000122070312,226.42999267578125,226.7899932861328,2220200.0,0.017665194924446403,-5.834917225287953,19.145192936552068,64.95626116603671,60.063676157009176,-0.8035099306885343,-5.730950377716027,1.5529626752011438,26.53310266841646,11.436291309742543,9.300003051757812,5.5544420107884775,4.755503082275396,-6.0863652589168,15.597371423467592,-0.6654310883207017,10.176437252871494,-8.810382610870192,57.41632616308641,-3.971105606174362,5.420934170596097,12,-0.9300079345703125,-6.375007629394531,-0.6550025939941406,14.8800048828125,9.459991455078125,0,-0.004514964087367623,7.541279956916401,224.1699981689453,5.860161774598435,224.0399932861328,1.5433093571279892,224.3800048828125,-0.004514964087367623
7406,2020-12-15,228.80999755859372,230.6000061035156,226.0,229.6999969482422,1188800.0,0.0029807244168977842,2.42005638340722,-0.664172901080653,68.31297317616631,60.91928430887807,-1.918877376049295,-6.380510994817115,-0.4040289737117462,25.322328039856814,11.466595679938775,4.600006103515597,5.458778850104977,5.208496093749972,-5.899169641071637,16.31616182857158,-0.3453367736608186,10.762328961160762,-8.35834497075055,62.83891158912734,-0.34711825235191185,5.553832867410801,12,-1.610000610351534,-7.055000305175753,-1.3349952697753622,14.200012207031278,12.5,1,-0.011756489970318529,-5.834917225287953,228.1300048828125,7.541279956916401,224.1699981689453,5.860161774598435,224.0399932861328,-0.011756489970318529
7407,2020-12-16,232.1100006103516,232.75,228.5500030517578,229.66000366210938,1708700.0,0.014422460062798681,1.2520116670552959,-2.7528074476656905,69.83854051655109,62.0806820352728,-4.884416722579687,-9.4440746239992,-4.71111025853034,21.414011678677895,11.253357901897454,4.1999969482421875,5.465910027256399,8.050999450683634,-3.681573773077133,19.7835726744444,2.18471283880325,13.917286062564017,-10.616880131879611,89.15470746706731,26.542271907497373,5.866286611880385,12,-4.910003662109403,-10.355003356933622,-3.307498931884794,10.900009155273409,5.529998779296847,2,-0.028262451171184977,2.42005638340722,228.80999755859372,-5.834917225287953,228.1300048828125,7.541279956916401,224.1699981689453,-0.028262451171184977
7408,2020-12-17,236.9199981689453,237.3500061035156,232.32000732421875,233.0,1992800.0,0.02072292251926,1.1045958188487122,1.6000012456169668,66.2011716952972,63.49036122007915,-9.073026967723337,-13.316762767081173,-10.6490886499314,16.1083481101644,11.046339495396714,5.240005493164006,4.768324495812635,11.83249740600587,-0.6378756037370579,24.3028704157488,5.597310901134421,18.06768391087732,-14.468727231094846,97.38119620630775,37.859146709082395,6.235186504871462,12,-7.779998779296875,-13.224998474121094,-8.117496490478516,6.0900115966796875,-11.669998168945312,3,-0.021146355502093872,1.2520116670552959,232.1100006103516,2.42005638340722,228.80999755859372,-5.834917225287953,228.1300048828125,-0.021146355502093872
7409,2020-12-18,236.72000122070312,239.7100067138672,234.47000122070312,238.5399932861328,2929300.0,-0.0008441539329220316,1.5192219520157282,-0.4642839070303346,64.62339153588668,64.72622505161321,-8.444180451486858,-11.770991738401989,-11.690017528477938,15.803290352103545,10.474375398579289,5.2400054931640625,4.642731212823605,10.395000457763672,-1.4929997894507494,22.283000704978093,4.4510003341564754,16.33900058137087,-12.77885676628614,78.19107199896716,19.833656695386857,5.94400012360721,12,-6.400001525878906,-11.845001220703125,-7.917499542236328,6.290008544921875,-6.6800079345703125,4,-8.450605085241758e-05,1.1045958188487122,236.9199981689453,1.2520116670552959,232.1100006103516,2.42005638340722,228.80999755859372,-8.450605085241758e-05
7410,2020-12-21,234.5500030517578,235.5800018310547,228.8000030517578,233.0200042724609,1567200.0,-0.009166940510963117,2.777161947346498,-0.8406623349402798,57.01550762485087,64.58181852529798,-5.699339943796673,-8.514334057095482,-10.857524237846121,17.439630421940564,9.415991819512806,7.9199981689453125,4.563035109650372,7.258002471923817,-3.9500529859022038,18.466057929749837,1.6539747430107923,12.862030200836841,-8.716595126206812,62.36323023175318,7.559437106209529,5.604027728913012,12,-4.230003356933594,-9.675003051757812,-5.747501373291016,8.460006713867188,-5.470001220703125,0,0.017437630717012098,1.5192219520157282,236.72000122070312,1.1045958188487122,236.9199981689453,1.2520116670552959,232.1100006103516,0.017437630717012098
7411,2020-12-22,234.8999938964844,235.8000030517578,232.3500061035156,235.00999450683597,1127800.0,0.0014921800902698568,3.0827938640448815,-0.07189588112097203,65.16270290249676,65.15545302567389,-5.872027664750959,-7.929619267656932,-12.71843562623198,16.67075565846062,8.463806142711675,3.449996948242216,4.763456261164549,6.756493377685587,-4.016804425474874,17.529791180846047,1.3698444761053565,12.143142279265817,-7.401394116335467,56.89954086920403,3.2920087306893393,5.38664890158023,12,-4.579994201660185,-10.024993896484403,-4.739994049072294,8.110015869140597,-3.1299896240234943,1,0.011451692257564039,2.777161947346498,234.5500030517578,1.5192219520157282,236.72000122070312,1.1045958188487122,236.9199981689453,0.011451692257564039
7412,2020-12-23,235.83999633789062,238.57000732421875,234.0800018310547,235.3999938964844,1012900.0,0.004001713349641278,-1.9156006935843448,-3.9999999999997415,66.12727825397047,65.09039543840704,-5.604891004196901,-7.74343795256965,-15.237621796963538,15.193009991393012,7.755919058524271,4.4900054931640625,5.117219485658552,6.729496002197266,-3.071330085794898,16.53032209018943,1.8290829582011838,11.629909046193347,-7.0399932861328125,64.52787280523862,10.825093180442806,4.900413043996077,12,-5.519996643066406,-10.964996337890625,-4.267498016357422,6.375,-18.509994506835938,2,0.02319369617385081,3.0827938640448815,234.8999938964844,2.777161947346498,234.5500030517578,1.5192219520157282,236.72000122070312,0.02319369617385081
7413,2020-12-24,234.4600067138672,237.5,233.47999572753903,237.1699981689453,451700.0,-0.005851380789738125,1.3857626688883422,-6.159037314468424,61.06704789795643,64.81165275213472,-2.895919672189791,-5.349212091887722,-15.336149117724972,16.08260733962834,7.1340008161827475,4.020004272460966,5.003443984735071,4.531506347656261,-4.055762886670209,13.118775581982732,0.23787173049302623,8.825140964819497,-4.350803222656253,51.87902623503842,-2.2792710213327396,4.293634617163232,12,-1.6050033569335938,-9.585006713867188,-2.8875083923339844,7.3199920654296875,-23.460006713867188,3,0.013563049495524782,-1.9156006935843448,235.83999633789062,3.0827938640448815,234.8999938964844,2.777161947346498,234.5500030517578,0.013563049495524782
7414,2020-12-28,232.47000122070312,236.47999572753903,232.1999969482422,235.3999938964844,903200.0,-0.008487611687193364,-1.4668572182401665,1.0811815182261566,59.50123538838364,64.20553877683994,0.44170596913312465,-3.062576550326469,-13.067142252349072,17.605268429875935,7.275458540381169,4.279998779296847,5.208725964081481,2.2535011291503793,-6.265361096036088,10.772363354336846,-2.0059299834428543,6.512932241743613,-1.2087013427734519,37.563936172372706,-18.794632911032124,4.2594311125932345,12,0.38500213623046875,-7.595001220703125,-2.207500457763672,9.30999755859375,-18.759994506835938,0,-0.031057775983098,1.3857626688883422,234.4600067138672,-1.9156006935843448,235.83999633789062,3.0827938640448815,234.8999938964844,-0.031057775983098
7415,2020-12-29,233.4900054931641,236.55999755859372,232.9600067138672,233.94000244140625,656600.0,0.004387681279756084,-3.7682171404318585,0.15358296010831085,56.848808935071396,62.93174275005161,0.29276222800839946,-3.8267022036042704,-13.880806487392306,16.11735030443515,7.985576585158702,4.089996337890597,5.27061086179387,2.9865051269531477,-5.569159619010463,11.542169872916759,-1.2913272460286578,7.264337499934953,-1.2900085449219034,20.25127855029808,-33.42836187315724,4.277832372981804,12,0.6399993896484091,-8.615005493164091,-14.612503051757841,8.289993286132784,-18.230010986328125,1,-0.014775845328986792,-1.4668572182401665,232.47000122070312,1.3857626688883422,234.4600067138672,-1.9156006935843448,235.83999633789062,-0.014775845328986792
7416,2020-12-30,232.67999267578125,237.00999450683597,232.07000732421875,235.0,819100.0,-0.0034691541321949515,-1.7909705339747397,5.155606795293805,68.79524766488183,62.815821322088354,1.9103588263646998,-2.9821402718733907,-12.947949679869566,16.455577329477933,8.675249409291933,4.939987182617216,5.559648563468329,2.057492828369135,-6.552289080983172,10.667274737721442,-2.2473981263070186,6.3623837830452885,7.0300140380859375,9.384390024038462,-45.29265165125903,4.3048909546761545,12,1.57501220703125,-5.7549896240234375,-15.417491912841797,9.100006103515625,-18.30999755859375,2,-0.015471853868170071,-3.7682171404318585,233.4900054931641,-1.4668572182401665,232.47000122070312,1.3857626688883422,234.4600067138672,-0.015471853868170071
7417,2020-12-31,236.33999633789062,237.5,230.3300018310547,232.3500061035156,1161100.0,0.015729773840973404,1.272583500188619,-1.7198179474362807,74.21259570531319,63.70597954542346,-1.2142060675603545,-6.200829425801544,-16.24758658423636,12.408300677436841,9.051763245795655,7.1699981689453125,5.617625991640665,5.235496520996094,-3.527666741258628,13.998659783250815,0.8539148898687472,9.61707815212344,3.217210388183588,83.82142317506326,24.58447308458738,4.381581631127357,12,-2.084991455078125,-8.919990539550781,-19.077495574951172,5.44000244140625,-22.519989013671875,3,-0.019336515766447238,-1.7909705339747397,232.67999267578125,-3.7682171404318585,233.4900054931641,-1.4668572182401665,232.47000122070312,-0.019336515766447238
7418,2021-01-04,229.42999267578125,238.0800018310547,226.2700042724609,237.91000366210938,2117700.0,-0.02923755508665693,1.6780017577003254,-2.125321238450698,58.17276757285262,62.98924354953079,5.052984025896649,0.9600170030807931,-8.948209571946137,18.99661306457216,9.49951803817485,11.809997558593778,5.362432797458837,-1.802507019042963,-10.378018775485742,6.773004737399816,-6.090262897264353,2.4852488591784265,9.758125854492192,26.75689294297028,-34.576329463823996,4.287755878221394,1,2.9900131225585938,-1.6549911499023438,-12.167491912841797,12.350006103515625,-16.899993896484375,0,-0.05273935941682073,1.272583500188619,236.33999633789062,-1.7909705339747397,232.67999267578125,-3.7682171404318585,233.4900054931641,-0.05273935941682073
7419,2021-01-05,228.5800018310547,229.9199981689453,225.08999633789062,228.83999633789062,1730500.0,-0.0037047939321853685,2.9917400707453483,0.030659689858316568,50.77398877032602,62.295741454583585,5.170635775565614,1.9294063561024473,-7.668784914113417,19.3731591073051,9.886992228560269,4.8300018310546875,4.730890033699666,-2.6654975891113395,-11.223189262681757,5.892194084459078,-6.944343425896534,1.613348247673855,9.833029843750012,26.86685155753524,-33.51759467025205,4.278845836785208,1,3.25,1.0800018310546875,-11.317501068115234,13.199996948242188,-18.080001831054688,1,-0.07690962328387851,1.6780017577003254,229.42999267578125,1.272583500188619,236.33999633789062,-1.7909705339747397,232.67999267578125,-0.07690962328387851
7420,2021-01-06,226.6499938964844,227.50999450683597,222.30999755859372,225.1000061035156,2306700.0,-0.00844346801605489,2.1804369534581833,-5.96161746581394,46.43798954430996,60.21521774811839,6.551097569830063,4.033945394620702,-5.3712729139517705,20.87277147794211,10.29042157409385,6.270004272460966,3.8805566249506853,-4.575005340576155,-13.17676467395276,4.026753992800451,-8.875885007264458,-0.2741256738878519,11.430007934570284,27.520578072826417,-31.20864763459614,4.300879666688296,1,3.7900085449218466,3.6700057983398153,-9.38749313354495,15.130004882812472,-12.66999816894537,2,-0.05709237825317204,2.9917400707453483,228.5800018310547,1.6780017577003254,229.42999267578125,1.272583500188619,236.33999633789062,-0.05709237825317204
7421,2021-01-07,232.8999938964844,233.97000122070312,227.1999969482422,227.8999938964844,1503800.0,0.02757555776884124,-1.1156283527644473,3.2258318566645796,51.18724554355816,58.55521411362814,-0.01389888180128196,-2.0809576635225255,-11.030751918321045,14.222114263622046,10.562515050689058,7.320007324218722,3.211657854746818,1.5214950561523608,-7.08501531952524,10.128005431829962,-2.7817601316864398,5.824750243991161,3.603007507324179,67.15278039831549,11.765222681265755,4.303255187838808,1,-2.7049942016601847,-2.5799942016601847,-13.662494659423857,8.880004882812472,-22.629989624023494,3,-0.07574066059224016,2.1804369534581833,226.6499938964844,2.9917400707453483,228.5800018310547,1.6780017577003254,229.42999267578125,-0.07574066059224016
7422,2021-01-08,237.0,237.75999450683597,233.00999450683597,233.8600006103516,1231200.0,0.01760414860868531,1.038631682694959,0.6279998779296818,50.12285288630473,57.33919244566684,-4.394145555086595,-5.4673422661077495,-14.642898731176842,9.636640100870665,11.232717022839356,4.8600006103515625,3.067843103028906,4.990501403808594,-3.3002828622925904,13.281285669909778,0.8451092707580017,9.135893536859186,-14.690002441406278,93.15154382715872,41.29647800286466,4.145392133050589,1,-6.805000305175781,-6.680000305175781,-17.762500762939453,4.779998779296875,-22.149993896484403,4,-0.09548525267009489,-1.1156283527644473,232.8999938964844,2.1804369534581833,226.6499938964844,2.9917400707453483,228.5800018310547,-0.09548525267009489
7423,2021-01-11,234.63999938964844,236.47000122070312,227.3800048828125,235.5800018310547,2263100.0,-0.009957808482496056,5.683817837067621,-0.2993638930329549,47.00460707977592,55.950678189154864,-2.24166274327294,-2.3953071156034866,-11.688287448714561,11.53291766272389,11.637121058867828,9.6199951171875,2.5795695773569776,2.1005004882812557,-5.358718546133019,9.55971952269553,-1.6291090289258818,5.830110005488393,-12.021001892089885,79.80585285783832,29.989882804606736,3.7296095172071437,1,-4.444999694824219,-4.319999694824219,-15.262500762939453,7.1399993896484375,-24.80999755859375,0,-0.0887316404687486,1.038631682694959,237.0,-1.1156283527644473,232.8999938964844,2.1804369534581833,226.6499938964844,-0.0887316404687486
7424,2021-01-12,229.3800048828125,238.25999450683597,228.7400054931641,234.8000030517578,1816900.0,-0.022417296797299535,-1.8417890596710262,5.76594052334264,43.16318908179733,54.4300537610133,2.8317050545868483,3.4520071867711692,-5.839667787435815,16.313693810118423,12.027343671099384,9.519989013671875,1.8023667716902594,-3.419994354248047,-9.955185042262059,3.115196333765965,-6.687589698255039,-0.15239901024105507,-6.458187445068404,44.32607320967495,-3.7415341232486767,3.2675953440070002,1,0.9049911499023438,0.9399948120117188,-10.002506256103516,12.399993896484375,-22.36000061035159,1,-0.07345891422455975,5.683817837067621,234.63999938964844,1.038631682694959,237.0,-1.1156283527644473,232.8999938964844,-0.07345891422455975
7425,2021-01-13,227.1000061035156,231.05999755859372,226.94000244140625,230.1999969482422,1809600.0,-0.009939832290359107,-1.4093551596596496,0.5719542236173529,40.18623085069042,51.25127411499203,4.592958816399602,5.956265377558907,-3.028922853397944,18.074635940497586,11.729188898457792,4.119995117187472,1.1927224941530312,-5.648493194580112,-12.352685706745547,1.0556993175853222,-9.00058945066283,-2.296396938497395,-3.564661583007819,1.4134609033692174,-43.65588113266855,3.352096256082712,1,3.184989929199247,3.219993591308622,-6.697505950927706,14.679992675781278,-12.139999389648409,2,-0.07309557753137652,-1.8417890596710262,229.3800048828125,5.683817837067621,234.63999938964844,1.038631682694959,237.0,-0.07309557753137652
7426,2021-01-14,226.1199951171875,228.3999938964844,224.6999969482422,228.22000122070312,1727800.0,-0.004315327873137043,2.0081380491011704,0.6774233243585075,37.78281289316861,47.20352046919819,5.0786502547287,7.087810896819548,-1.4883069651024812,18.527016971067155,11.602329945326781,3.699996948242216,0.7092334381474643,-6.494004058837902,-13.625223825445318,0.6372157077695135,-10.059613942141596,-2.9283941755342084,-1.9956645972266074,10.471964783248614,-30.808498801579866,3.5656098833037055,1,4.165000915527344,4.200004577636719,-5.469993591308594,15.660003662109375,-9.67999267578125,3,-0.053688305553681204,-1.4093551596596496,227.1000061035156,-1.8417890596710262,229.3800048828125,5.683817837067621,234.63999938964844,-0.053688305553681204
7427,2021-01-15,225.5500030517578,227.6000061035156,224.38999938964844,226.58999633789062,2241900.0,-0.002520750388015358,1.0980348158232187,0.4952334587941232,38.568133942065984,45.02522784355522,4.422160336027133,7.5270621767390935,-0.4727000024899155,18.622181621200184,11.203398113445195,3.210006713867159,0.2008075999769403,-6.735996246337891,-14.536836298933764,1.0648438062579828,-10.636416272635813,-2.835576220039968,12.709991455078153,8.363403536255847,-30.272024097295116,3.9004200262979314,1,4.734992980957031,4.769996643066406,-4.722503662109375,16.229995727539062,-8.510009765625,4,-0.06774550464444262,2.0081380491011704,226.1199951171875,-1.4093551596596496,227.1000061035156,-1.8417890596710262,229.3800048828125,-0.06774550464444262
7428,2021-01-19,231.91000366210938,233.8800048828125,223.30999755859372,227.0,2044800.0,0.028197741185098213,1.3887005727645523,-4.721187845709172,49.353948763736064,44.86744562060079,-1.7310988985609015,0.814226500867278,-6.431334028999714,11.740957561015563,10.271420322185875,10.570007324218778,-0.42244361952577947,-0.12549591064453125,-7.615344144433891,7.3643523231448285,-3.870420027539211,3.6194282062501486,6.0725909423828455,57.5251361808927,17.979456580263502,3.744924116894686,1,-1.6250076293945312,-1.5900039672851562,-8.78250503540039,9.8699951171875,-18.93000793457034,1,-0.07356300844809627,1.0980348158232187,225.5500030517578,2.0081380491011704,226.1199951171875,-1.4093551596596496,227.1000061035156,-0.07356300844809627
7429,2021-01-20,236.6999969482422,239.3600006103516,231.17999267578125,233.2899932861328,1608800.0,0.020654534994151375,-1.1441684665226857,0.6945012461853056,53.406909757783374,45.6417700887645,-5.864898220830213,-4.19228281659116,-10.897549735266267,6.4692279775885595,9.272964349286694,8.180007934570341,-1.5037402817117425,4.6654975891113395,-2.8217215032724425,12.152716681495122,0.9218880429194485,8.40910713530323,-13.389999389648466,83.42677161162241,39.72861655695358,3.7436095461918883,1,-5.364997863769531,-6.379997253417969,-12.637500762939453,5.0800018310546875,-24.149993896484375,2,-0.11351920347959699,1.3887005727645523,231.91000366210938,1.0980348158232187,225.5500030517578,2.0081380491011704,226.1199951171875,-0.11351920347959699
7430,2021-01-21,238.63999938964844,239.75,232.77999877929688,237.05999755859372,1624000.0,0.008196039148367529,2.66841874902123,0.4633431478713872,56.177452358200675,46.19623751261368,-6.621589317293228,-6.124150667068449,-12.510346441895166,4.005179967715549,9.201795605748218,6.970001220703125,-1.6079115961451862,6.4010002136230355,-1.5824841144104766,14.384484541656548,2.4092580496062794,10.392742377639792,-15.330001831054716,93.24817247255461,43.341996753762444,3.991742164016753,1,-7.1100006103515625,-7.6100006103515625,-14.672504425048828,3.1399993896484375,-28.259994506835938,3,-0.13250081796035706,-1.1441684665226857,236.6999969482422,1.3887005727645523,231.91000366210938,1.0980348158232187,225.5500030517578,-0.13250081796035706
7431,2021-01-22,237.58999633789062,241.8300018310547,236.9900054931641,237.25,1258200.0,-0.004399945752779577,-10.255997161107846,0.21518730624740068,51.3697127616031,46.334777498757944,-5.404709652503101,-5.125050396804227,-11.221444202466301,4.589647709739268,9.190352330183831,4.839996337890597,-1.3426965411233596,5.216497039794916,-3.0416609890946233,13.474655068684456,1.0874180253501322,9.3455760542397,-13.622398681640647,77.10580715432717,30.188875858012622,4.129079014444772,1,-5.019996643066406,-5.519996643066406,-13.112499237060547,4.19000244140625,-25.529998779296903,4,-0.0952480742995594,2.66841874902123,238.63999938964844,-1.1441684665226857,236.6999969482422,1.3887005727645523,231.91000366210938,-0.0952480742995594
7432,2021-01-25,241.30999755859372,242.9900054931641,239.0500030517578,240.9900054931641,1828600.0,0.01565723000985564,1.141301057746911,0.9411632708013766,63.99623491918307,48.22273614758095,-9.441967430565029,-8.868957233327876,-14.412609504328032,0.27475745774216875,8.881043229649862,5.400009155273466,-0.6154499661894874,8.662998199462862,-0.4015066688136528,17.727503067739377,4.130745765324605,13.19525063360112,-16.270655651855463,91.4633777579976,40.261511824932114,4.532252434138264,1,-8.159996032714815,-8.659996032714815,-16.832500457763643,0.4700012207031534,-32.86999511718747,0,-0.1030624315975498,-10.255997161107846,237.58999633789062,2.66841874902123,238.63999938964844,-1.1441684665226857,236.6999969482422,-0.1030624315975498
7433,2021-01-26,237.63999938964844,241.97999572753903,236.2400054931641,240.42999267578125,1629200.0,-0.015208645336189042,-1.0536707202227413,-8.718945210053525,60.008832969226226,50.094474357295276,-5.9247139775945925,-5.215930289114368,-10.28968345935803,3.3804471319654397,8.477830588135587,5.739990234374943,-0.5769123917908416,4.834000396728527,-4.472730233630671,14.140731027087725,0.18063508154892816,9.487365711908126,-11.164604395996122,54.69940476574994,0.4020013689899642,4.653365315179596,1,-4.489997863769531,-4.989997863769531,-13.16250228881836,4.1399993896484375,-29.850006103515625,1,-0.08668576904740122,1.141301057746911,241.30999755859372,-10.255997161107846,237.58999633789062,2.66841874902123,238.63999938964844,-0.08668576904740122
7434,2021-01-27,225.25,234.0,224.6999969482422,234.0,2546200.0,-0.05213768482355985,1.1257149832589286,3.13620826383002,48.74372409743933,51.04530694026738,6.501541786883024,6.962396554601298,2.3673511460546592,15.026171671937107,8.04338991795926,12.94000244140625,-1.129210340716753,-7.194998931884754,-17.097642616865613,2.7076447530961048,-12.14632077437517,-2.243677089394339,17.74000549316409,3.007122989620019,-52.41870302457175,4.951321842490429,1,7.900001525878906,7.400001525878906,1.1674995422363281,16.529998779296875,-13.270004272460966,2,-0.05447282695876121,-1.0536707202227413,237.63999938964844,1.141301057746911,241.30999755859372,-10.255997161107846,237.58999633789062,-0.05447282695876121
7435,2021-01-28,230.0399932861328,234.9600067138672,226.57000732421875,226.8000030517578,1593500.0,0.021265231015018093,-3.535157248785477,-0.3702845982142857,47.36454026917448,52.10994331537915,2.4277461429084326,2.003399995057862,-2.326876723718044,9.743245749641943,7.5253719701505055,9.710006713867188,-1.3064523880379397,-2.2325050354003793,-12.178602455754486,7.713592384953728,-7.205553745577447,2.7405436747766885,12.58421203613284,29.196248458687784,-23.72395683515918,4.973048710177056,1,3.1100082397460938,2.6100082397460938,-2.442493438720703,11.740005493164062,-16.459991455078125,3,-0.07603021537485555,1.1257149832589286,225.25,-1.0536707202227413,237.63999938964844,1.141301057746911,241.30999755859372,-0.07603021537485555
7436,2021-01-29,229.0800018310547,232.9199981689453,227.55999755859372,229.4499969482422,2029500.0,-0.004173150248200752,-2.1436919965275867,-0.11419636802049582,42.25351986553634,52.51943064020918,4.3044266551546,2.824683689455952,-1.240003160056034,10.214407906826239,7.1478921719435835,5.360000610351591,-0.9246024801559543,-3.0124969482421875,-13.05735466897039,7.032360772486015,-8.034925808606289,2.009931912121914,13.185719323730495,23.947527810360583,-22.89707339247707,5.022428860364095,1,4.069999694824219,3.5699996948242188,-1.4825019836425781,12.699996948242188,-15.040008544921875,4,-0.08163085733705089,-3.535157248785477,230.0399932861328,1.1257149832589286,225.25,-1.0536707202227413,237.63999938964844,-0.08163085733705089
7437,2021-02-01,231.7700042724609,232.3800048828125,226.17999267578125,231.0,1927900.0,0.011742633228150945,5.231150846898794,-2.081120092378676,47.21088810632574,52.28131278938582,2.8938354580131147,-0.2374181450663002,-3.727017797334071,7.172236746227867,7.1463887899727965,6.20001220703125,-0.0985465535043204,-0.09399490356449292,-9.937930437835718,9.749940630706732,-5.015962670700105,4.827972863571119,10.14440239819342,40.91439712767394,-1.688089454085734,4.921967767135617,2,2.074996948242216,0.8799972534179972,-4.1725044250488,10.009994506835966,-17.480010986328097,0,-0.08504123204267955,-2.1436919965275867,229.0800018310547,-3.535157248785477,230.0399932861328,1.1257149832589286,225.25,-0.08504123204267955
7438,2021-02-02,217.3300018310547,227.8999938964844,216.13999938964844,225.8000030517578,6292900.0,-0.06230315474486958,-1.1677397034874453,-10.999940550502755,40.06267102593792,50.79861959695854,16.816615427115067,13.965629273318171,10.965456205156443,21.101792433123308,8.042388249506768,15.630004882812472,0.6241297118667148,-13.928997802734386,-25.701237848679853,-2.1567577567889202,-19.81511782570712,-8.042877779761653,24.240116645151403,6.323071085497832,-34.57173441722691,5.886120022972738,2,12.235000610351562,12.235000610351562,10.267498016357422,24.449996948242188,-2.180007934570284,1,-0.040905532207924256,5.231150846898794,231.7700042724609,-2.1436919965275867,229.0800018310547,-3.535157248785477,230.0399932861328,-0.040905532207924256
7439,2021-02-03,211.0,219.08999633789062,210.9900054931641,218.4199981689453,3830200.0,-0.029126221772065475,-1.1774206449310674,0.8760327154155182,37.55410642652708,48.7293589378837,21.364388821861837,19.933028977297766,17.62078209146526,26.997354164507215,8.968974503519055,8.099990844726534,1.2167579371841555,-19.379999542236334,-34.22005191331556,-4.5399471711571096,-26.80002572777593,-11.959973356696736,29.552913712743788,0.04169589623248219,-43.953332219296335,7.420026185539606,2,15.990005493164091,15.990005493164091,17.865001678466797,30.779998779296875,3.3300018310546875,2,-0.015213301961455872,-1.1677397034874453,217.3300018310547,5.231150846898794,231.7700042724609,-2.1436919965275867,229.0800018310547,-0.015213301961455872
7440,2021-02-04,213.7100067138672,214.7899932861328,211.6499938964844,213.3500061035156,2908100.0,0.012843633715010405,1.4920889620887579,-0.048517614446091144,40.656534730926204,47.53900582336404,16.479127874454264,17.079563194041953,15.169846383468752,23.82737131154201,9.496889572211753,3.7899932861328125,0.8646569781315634,-16.022993469238287,-32.57709958193169,0.531112643455117,-24.300046525585003,-7.745940412891571,25.069132505701816,12.403110483967367,-34.35216187025684,8.277053056346709,2,13.279998779296903,13.279998779296903,15.15499496459961,25.449996948242188,5.939987182617216,3,-0.008095133273962385,-1.1774206449310674,211.0,-1.1677397034874453,217.3300018310547,5.231150846898794,231.7700042724609,-0.008095133273962385
7441,2021-02-05,215.25999450683597,217.5500030517578,212.25999450683597,214.5,2740500.0,0.007252761893569382,-1.0190851142515305,2.1110922731317734,42.36532796554716,45.1355717174045,12.771592775163782,14.904429006254048,13.816529576598725,21.71253547547633,10.32624233020101,5.290008544921847,-0.12832891894169052,-13.591005706787087,-31.275742532681164,4.093731119106991,-22.43337411973411,-4.748637293840062,21.851796689148756,19.962548553125796,-30.341647933841717,8.842368412947035,2,11.225006103515597,11.730010986328125,14.242507934570284,5.880012512207003,3.730010986328125,4,-0.007804481643838068,1.4920889620887579,213.7100067138672,-1.1774206449310674,211.0,-1.1677397034874453,217.3300018310547,-0.007804481643838068
7442,2021-02-08,214.3699951171875,218.22000122070312,213.5399932861328,217.1300048828125,2141500.0,-0.004134532251045875,-1.1176442158318085,-3.631618045656097,35.83655249843024,42.44976277620495,10.547455132453422,14.769349850565902,14.941078805864606,21.99404412285213,10.606548252624956,4.6800079345703125,-1.5959534637028412,-13.349504852294928,-31.721391606905883,5.022381902316027,-22.535448229600405,-4.16356147498945,21.174488936627995,19.98812502650647,-28.18807713704687,9.185943377305481,2,8.605010986328125,12.620010375976591,16.220008850097656,6.770011901855469,2.7100067138671875,0,-0.0015394030814540605,-1.0190851142515305,215.25999450683597,1.4920889620887579,213.7100067138672,-1.1774206449310674,211.0,-0.0015394030814540605
7443,2021-02-09,213.82000732421875,215.58999633789062,212.57000732421875,214.4499969482422,1624900.0,-0.0025656006227368078,1.075602095338972,0.2282563025210084,30.166436735390306,40.38561973597727,8.228565886024057,14.41884275576706,15.672480571315987,21.914988791427845,11.80614512210123,3.019989013671875,-2.8634029941711105,-12.858493041992176,-31.92556876501834,6.208582681033988,-22.39203090350526,-3.324955180479094,20.251208015957673,34.93833370067474,-8.416260847298268,9.533537861513084,2,9.154998779296875,13.169998168945341,17.017498016357422,7.319999694824219,-0.4600067138671591,1,0.0021980448312370893,-1.1176442158318085,214.3699951171875,-1.0190851142515305,215.25999450683597,1.4920889620887579,213.7100067138672,0.0021980448312370893
7444,2021-02-10,212.52999877929688,216.3000030517578,212.0200042724609,215.97999572753903,1863000.0,-0.0060331517198286555,1.092903004368716,5.476275825320274,27.108532215371838,38.13495217444364,8.408764057385895,15.158974463899028,16.855084919503213,22.499635095182896,12.795377285544026,4.279998779296903,-5.2958591613613635,-13.306001281738276,-33.33526605106189,6.723263487585342,-23.320633666400084,-3.2913688970764667,20.1563439700588,13.394275521863563,-22.672196345339778,10.014632384661803,2,9.425003051757812,14.460006713867216,17.5675048828125,8.610008239746094,3.580001831054716,2,0.012327648483677178,1.075602095338972,213.82000732421875,-1.1176442158318085,214.3699951171875,-1.0190851142515305,215.25999450683597,0.012327648483677178
7445,2021-02-11,210.5,212.88999938964844,209.72000122070312,212.47999572753903,1893700.0,-0.009551587027509134,1.2642819385180462,0.5739123127479521,26.650572290281644,36.40129133274868,8.242293790147414,16.73983777682176,18.718349075518717,23.90222653507027,14.150543582546948,3.1699981689453125,-7.5613043745506445,-14.505999755859364,-35.658984119963776,6.646984608245049,-25.082491937911584,-3.929507573807143,20.88456251398418,9.17645622702206,-20.802460037198543,10.576492182052208,2,10.550003051757812,15.855003356933594,20.24500274658203,10.640007019042969,8.32000732421875,3,0.01819478304539035,1.092903004368716,212.52999877929688,1.075602095338972,213.82000732421875,-1.1176442158318085,214.3699951171875,0.01819478304539035
7446,2021-02-12,213.97999572753903,214.3600006103516,210.22000122070312,210.82000732421875,1798200.0,0.01653204621158677,1.1122455731974412,-1.5959571828207328,26.34584191866216,34.082952867452725,2.6765800865499614,12.968618755796882,15.026412075171862,19.830884480899925,15.142225419490321,4.139999389648466,-8.320471165668181,-10.419004058837913,-32.12684572018307,11.288837602507243,-21.272924889510506,0.43491677183467914,15.67140188298265,50.11758243336364,26.762854346353432,10.853920830672578,2,4.830001831054716,12.37500762939456,16.4000053405762,7.160011291503935,-0.3899993896484091,4,0.026497795504982546,1.2642819385180462,210.5,1.092903004368716,212.52999877929688,1.075602095338972,213.82000732421875,0.026497795504982546
7447,2021-02-16,210.2700042724609,214.41000366210938,208.6100006103516,213.8000030517578,2509700.0,-0.01733802939131779,1.4421065481085407,-1.11709232084138,26.32761570529111,32.556835609603084,3.370518037042217,16.31147445496495,18.593038775393296,22.864790547297986,16.21133735400572,5.800003051757784,-9.55146087043616,-13.364995574951195,-35.959704495181626,9.229713345279237,-24.662350035066424,-2.067641114835965,17.7868816268753,21.586516711245203,2.105936857745327,11.297354460115223,2,3.5799942016601847,15.529998779296932,19.98749542236331,10.87000274658206,1.2699890136719034,1,0.04147049528473912,1.1122455731974412,213.97999572753903,1.2642819385180462,210.5,1.092903004368716,212.52999877929688,0.04147049528473912
7448,2021-02-17,214.8500061035156,215.0,208.5,209.5800018310547,2086700.0,0.021781527264916445,1.333935102113496,-1.4929195736182594,39.599999755859194,32.78415709063999,-1.7860930901196923,10.949220867703076,13.91445595267382,17.68850821022889,17.15167379056454,6.5,-10.423176656761882,-7.931993865966831,-30.499424469729462,14.6354367377958,-19.215709167848132,3.3517214359144702,11.262191266922144,81.41030280859385,57.37376734337233,11.283715301881308,2,-1.490005493164034,10.894996643066435,15.407493591308622,6.290000915527372,-2.4900054931640057,2,0.010379314238718962,1.4421065481085407,210.2700042724609,1.1122455731974412,213.97999572753903,1.2642819385180462,210.5,0.010379314238718962
7449,2021-02-18,209.8300018310547,213.75999450683597,209.5800018310547,213.55999755859372,2126400.0,-0.02336515769072056,1.0242146137447534,-0.707778501628663,29.882540997948865,31.58704667586472,3.408984756448973,14.601610183699762,18.72876843961251,22.08800471086198,17.420621761381366,5.270004272460909,-12.09029069424642,-11.60849838256837,-33.88459448419107,10.667597719054328,-22.746546433379734,-0.47045033175700723,14.168731854930513,20.461566631610577,-2.801582649051614,11.138048050811351,2,3.529998779296875,15.915000915527344,20.42749786376953,11.310005187988281,4.80999755859375,3,0.016823136579577902,1.333935102113496,214.8500061035156,1.4421065481085407,210.2700042724609,1.1122455731974412,213.97999572753903,0.016823136579577902
7450,2021-02-19,207.0200042724609,211.72999572753903,206.7899932861328,210.0,2231200.0,-0.013391781604502162,-1.8720796646632052,0.7989273836260461,28.821041430201234,30.082125949715177,5.777805925217336,15.727619846290878,21.336800971920866,24.17422107531749,17.786890520162718,4.940002441406222,-12.299562291184657,-12.837496185302768,-34.451704085631036,8.776711715025499,-23.644600135466902,-2.0303922351386348,15.118881371206072,2.801593157525613,-19.533317152647694,10.807103950164128,2,5.48499298095706,17.86999511718753,23.282493591308622,14.12000274658206,9.690002441406278,4,0.04390878248619523,1.0242146137447534,209.8300018310547,1.333935102113496,214.8500061035156,1.4421065481085407,210.2700042724609,0.04390878248619523
7451,2021-02-22,214.9600067138672,216.22000122070312,204.6199951171875,206.72000122070312,3671900.0,0.03835379324481303,1.1561360642230847,-2.7651064788501354,35.33926260613687,30.026871517238135,-2.4688508722972244,6.329842111103517,13.193633765798666,15.556445121546972,17.585350313764327,11.600006103515625,-11.596054047431466,-3.765994262695301,-23.781854465186882,16.24986593979628,-13.773924363941092,6.241935838550489,5.030033999745001,89.1379841045595,66.2966043358505,10.007930101245796,2,-4.500007629394531,8.844993591308594,15.342491149902344,6.180000305175781,-1.9700012207030966,0,0.01795683145604654,-1.8720796646632052,207.0200042724609,1.0242146137447534,209.8300018310547,1.333935102113496,214.8500061035156,0.01795683145604654
7452,2021-02-23,216.44000244140625,217.69000244140625,211.6699981689453,215.1999969482422,2600900.0,0.006884981770162835,2.2192488933314296,0.1504860032184172,48.997070324926035,32.11916413829766,-4.050265593563807,3.0473563138869224,11.699178707472413,13.359206064735645,17.129075689449344,6.0200042724609375,-11.257199780095874,-1.0424987792968636,-18.008580658933823,15.923583100340096,-9.52553971911533,7.440542160521602,-11.82000732421875,90.4361185958653,62.79932816435774,8.483040939818475,2,-5.285003662109375,7.364997863769531,13.862495422363281,4.700004577636719,-1.5500030517578125,1,-0.013167649562779715,1.1561360642230847,214.9600067138672,-1.8720796646632052,207.0200042724609,1.0242146137447534,209.8300018310547,-0.013167649562779715
7453,2021-02-24,217.0399932861328,220.4199981689453,214.72000122070312,215.82000732421875,1775800.0,0.0027720885139472795,-2.3333333333333335,0.9838552882544761,57.815732598193975,35.53107529194456,-4.632639039871947,0.8695153375918778,11.102363624943592,12.009278712084551,16.992898059863172,5.6999969482421875,-11.143953875724122,0.5874923706054744,-13.479495908519652,14.654480649730601,-6.446001768957103,7.620986510168052,-12.419998168945312,78.60756816476399,45.518826444056714,7.033494139562566,2,-4.519996643066406,6.765007019042969,13.262504577636719,4.100013732910156,-4.0,2,-0.02534095176066986,2.2192488933314296,216.44000244140625,1.1561360642230847,214.9600067138672,-1.8720796646632052,207.0200042724609,-0.02534095176066986
7454,2021-02-25,212.97999572753903,217.3999938964844,210.5,215.8000030517578,1830600.0,-0.018706218596502233,1.292360959733947,-2.31150801095646,49.08725716217522,38.02404027771051,-0.5611025490514976,4.177315913164506,15.114233809568105,15.265923000850393,17.756321283860427,6.899993896484403,-10.608985480972564,-2.859004974365263,-16.36974462696014,10.651734678229616,-9.614374800662716,3.8963648519321907,-7.728000488281225,52.911386048254286,16.495286872910086,6.755369826297444,2,-0.45999908447262783,10.825004577636747,17.322502136230497,10.87500762939456,2.340011596679716,3,-0.0029110485943505404,-2.3333333333333335,217.0399932861328,2.2192488933314296,216.44000244140625,1.1561360642230847,214.9600067138672,-0.0029110485943505404
7455,2021-02-26,212.5500030517578,215.5,209.33999633789062,214.6699981689453,3083300.0,-0.0020189345685371896,2.259262249420731,0.7517693656256011,46.514028912821054,40.26494994372817,0.21262343773850034,3.4043623285779177,15.362447892731723,15.08484903041034,18.75950295166741,6.160003662109375,-9.693514412818075,-2.4144981384277457,-14.210302348367634,9.381306071512142,-8.31240024339769,3.4834039665421983,-6.6912876953124965,50.18991394237781,11.20954403818488,5.897902104969943,2,-0.03000640869140625,11.254997253417969,18.277496337890625,12.324996948242188,2.75,4,0.009832963104600356,1.292360959733947,212.97999572753903,-2.3333333333333335,217.0399932861328,2.2192488933314296,216.44000244140625,0.009832963104600356
7456,2021-03-01,210.3800048828125,213.69000244140625,209.3800048828125,212.67999267578125,1845000.0,-0.010209353741655325,-1.0046557181587203,1.084902401105545,45.03114087960633,42.34311940754097,2.031940599234389,4.323226257950694,17.299782469717343,16.494346803480312,19.816897803348002,4.30999755859375,-8.49872240726242,-3.649496459960943,-13.545859314571914,6.246866394650027,-8.597677887266428,1.298684967344542,-3.9388382138671716,9.386357157513919,-30.674665549276483,4.948181427305479,3,2.1399917602539062,13.424995422363281,20.899993896484375,14.514991760253906,2.339996337890625,0,0.030088419451176796,2.259262249420731,212.5500030517578,1.292360959733947,212.97999572753903,-2.3333333333333335,217.0399932861328,0.030088419451176796
7457,2021-03-02,212.05999755859372,214.1300048828125,211.4499969482422,211.80999755859372,2491300.0,0.007985514957645545,-4.5257826018565455,-0.10869622906881087,47.86820358670529,43.26180872207942,0.706898475542971,1.149851675724591,15.295465606385363,14.183639246832882,20.70460371574088,3.75,-6.992973573127443,-0.9840034484863622,-6.313855269033297,4.345848372060573,-3.6489293587598297,1.6809224617871052,-5.059677629648405,24.548743422402342,-15.492701114388328,2.66492591027347,3,0.45999908447268467,11.74500274658206,20.260002136230497,13.875000000000028,-1.7799987792968466,1,0.004385588726197209,-1.0046557181587203,210.3800048828125,2.259262249420731,212.5500030517578,1.292360959733947,212.97999572753903,0.004385588726197209
7458,2021-03-03,208.44000244140625,213.27999877929688,208.05999755859372,212.0,2478400.0,-0.0170706175557096,-1.4166631345455387,-14.239990234375,45.31070789518065,44.97604948843851,3.7124138464955934,4.2896122450921155,18.38732069253041,17.06818530476224,20.598972377743195,5.220001220703153,-5.769351291128544,-4.159498596191412,-9.46709329990864,1.1480961075258165,-6.81329594805004,-1.5057012443327835,-0.9028953828609474,4.0685763576899605,-37.7183141383145,2.653797351858614,3,4.079994201660156,14.859992980957031,24.459999084472656,18.074996948242188,4.910003662109347,2,0.03094414158844261,-4.5257826018565455,212.05999755859372,-1.0046557181587203,210.3800048828125,2.259262249420731,212.5500030517578,0.03094414158844261
7459,2021-03-04,207.7899932861328,213.1000061035156,205.8500061035156,207.3000030517578,2273300.0,-0.0031184472637691973,-3.277306158458018,-0.1376378006755019,46.79136994265393,46.97275265648881,4.517700612614107,4.940086081137139,18.497195036077756,16.928228368544524,20.085842174731795,7.25,-4.234008001959211,-4.649007415771479,-10.340513948304675,1.042499116761718,-7.494760682038077,-1.8032541495048804,12.6300048828125,20.103506835625815,-24.74226654459978,2.8457532662665974,3,4.730003356933594,12.000007629394531,25.110008239746094,18.725006103515625,5.810012817382784,3,0.02526589426647985,-1.4166631345455387,208.44000244140625,-4.5257826018565455,212.05999755859372,-1.0046557181587203,210.3800048828125,0.02526589426647985
7460,2021-03-05,211.97999572753903,212.6000061035156,206.38999938964844,208.22999572753903,1704700.0,0.02016460164968814,1.488970295939761,7.65321375186846,47.67116755042617,48.34296431696539,1.2351527290697675,0.6470022887695563,13.874565797407143,11.941931038065519,19.54498177793827,6.210006713867159,-3.9624958589316748,-0.3725044250488452,-6.03518937088927,5.29018052079158,-3.203846897969072,2.4588380478713816,8.14860260009769,74.03370202602815,28.621506992484598,2.8313424729202183,3,1.1550064086914347,7.81000518798831,20.920005798339872,14.535003662109403,3.960006713867216,4,0.0157562584394646,-3.277306158458018,207.7899932861328,-1.4166631345455387,208.44000244140625,-4.5257826018565455,212.05999755859372,0.0157562584394646
7461,2021-03-08,213.5800018310547,219.3000030517578,211.75999450683597,212.2700042724609,3426600.0,0.00754791082066153,-5.472062868369485,0.34933268229167425,54.05339045695664,48.904777664968805,-0.6494944574312456,-1.1439698596494168,11.840322302730328,9.472602715823484,18.954733747682678,7.540008544921847,-2.637465242575189,1.3115013122558707,-4.217858067434321,6.840860691946062,-1.4531783775892109,4.076181002100952,6.2630246520996025,57.47210023381698,8.672431362355262,2.7646796898450923,3,-0.44499969482421875,5.189994812011719,19.31999969482422,12.93499755859375,3.5500030517578125,0,0.008053194147192189,1.488970295939761,211.97999572753903,-3.277306158458018,207.7899932861328,-1.4166631345455387,208.44000244140625,0.008053194147192189
7462,2021-03-09,214.0399932861328,219.1300048828125,213.8600006103516,217.2899932861328,2276700.0,0.0021537196888030685,-1.9196818043485915,-2.480920654148947,48.896740203464546,47.91377850999886,-1.6603306568132439,-1.7180364679705065,10.912181838518848,8.113347443361334,18.44727678096411,5.5500030517578125,-0.8836965432134889,1.7879928588867244,-3.7168774054410676,7.2928631232145165,-0.9644422732771716,4.5404279910506204,5.523172789428713,60.89211182823032,15.547541921545864,2.7524351321638987,3,-1.4649887084960938,4.4600067138671875,18.860008239746094,12.475006103515625,7.060012817382784,1,-0.006167034698347673,-5.472062868369485,213.5800018310547,1.488970295939761,211.97999572753903,-3.277306158458018,207.7899932861328,-0.006167034698347673
7463,2021-03-10,214.2899932861328,217.72000122070312,211.55999755859372,217.3000030517578,1938600.0,0.0011680060168277606,2.199996829347574,0.9261568509615384,56.98183371249436,48.79095368225656,-2.616605028343571,-2.0353757356009226,10.231773629413453,7.030335836446085,17.935507975770925,6.160003662109403,0.025774179672197306,2.01449356079101,-3.522478990348276,7.551466111930296,-0.7539927147786329,4.782979836360653,5.010009765625,62.75084830945066,13.669731754311329,2.7684862755696407,3,-1.7149887084960938,1.970001220703125,18.957508087158203,12.225006103515625,5.100006103515625,2,-0.018712934026189232,-1.9196818043485915,214.0399932861328,-5.472062868369485,213.5800018310547,1.488970295939761,211.97999572753903,-0.018712934026189232
7464,2021-03-11,215.1499938964844,217.67999267578125,214.30999755859372,214.7100067138672,1625500.0,0.004013256042260771,-4.435451916569045,-0.14617466947847485,63.5545121838913,50.684340712375466,-3.5050098604833124,-2.834347276353867,9.006637647370184,6.230901880692812,17.526720595757975,3.3899993896484375,-0.1400953230732398,2.7434944152832372,-2.9408430159598424,8.427831846526317,-0.0986743003383026,5.585663130904777,3.9800109863280966,67.85431465481602,12.385472893012732,2.842168715621535,3,-2.5749893188476847,-2.629997253417997,14.415008544921847,11.365005493164034,4.029998779296847,3,-0.008366199600427726,2.199996829347574,214.2899932861328,-1.9196818043485915,214.0399932861328,-5.472062868369485,213.5800018310547,-0.008366199600427726
7465,2021-03-12,214.3300018310547,214.8999938964844,211.25999450683597,214.33999633789062,1162600.0,-0.003811257674607438,5.442535953007575,-0.022715449973988475,48.6226369523474,51.08339583156892,-2.6887195694413037,-1.8052659984439288,9.41155484402725,7.062599206352218,16.99348552439257,3.8899993896484375,-0.8408915651067446,1.7320022583007812,-3.9399455640016754,7.403950080603238,-1.103971652850447,4.56797616945201,4.534403076171884,38.184130117097574,-12.487709563143504,2.8359739111512257,3,-1.7549972534179688,-1.8100051879882812,12.660003662109403,12.18499755859375,5.8300018310546875,4,-0.0034059428045659645,-4.435451916569045,215.1499938964844,2.199996829347574,214.2899932861328,-1.9196818043485915,214.0399932861328,-0.0034059428045659645
7466,2021-03-15,219.6499938964844,219.8500061035156,213.47999572753903,213.7100067138672,1577700.0,0.024821499649979817,1.0094633200080083,-594.3251908396975,56.008978190925426,51.987926343148935,-7.3258732270710425,-7.039621159231842,3.7558618670945236,1.7465666751466244,16.35903129858291,6.3700103759765625,-0.7102879665622766,6.768494415283243,0.2954656915277951,13.24152313903869,3.5319800534055332,10.005008777160953,-13.799987792968807,97.67157232816187,49.880355472841785,3.2365143618777217,3,-6.799987792968807,-7.129997253417997,7.3400115966796875,6.865005493164034,0.1100006103515625,0,-0.016890469192667457,5.442535953007575,214.3300018310547,-4.435451916569045,215.1499938964844,2.199996829347574,214.2899932861328,-0.016890469192667457
7467,2021-03-16,218.9900054931641,220.6300048828125,216.72000122070312,220.6300048828125,1367500.0,-0.003004727619666303,3.768298923510639,-0.27609476910113623,53.642165166815296,52.91364381777501,-6.235181299299853,-6.000505434023552,3.947567901144936,2.5020409076600174,15.435596377905881,3.910003662109375,-0.4195733695345325,5.672505950927757,-1.220930996238394,12.565942898093908,2.2257874773446815,9.119224424510833,-12.859999389648493,82.497357805994,37.00950236972665,3.446718473583082,3,-5.750000000000028,-6.365005493164091,7.747497558593722,7.524993896484347,-3.010009765625057,1,-0.008493541091808665,1.0094633200080083,219.6499938964844,5.442535953007575,214.3300018310547,-4.435451916569045,215.1499938964844,-0.008493541091808665
7468,2021-03-17,217.0800018310547,217.8800048828125,214.1499938964844,217.16000366210938,1195500.0,-0.008721875949580848,3.9078953972794888,0.04878162245648072,58.32658813729712,54.195334728290916,-3.3198219911868136,-4.126434551389451,5.58020396938025,4.547849216639179,14.737698220777201,4.8400115966796875,0.10364246979992231,3.6510025024414006,-3.41674037484637,10.718745379729171,0.11713106379750116,7.1848739410853,-10.369995776367205,62.11313638606474,16.838744215104,3.533871438643888,3,-3.5699996948242188,-4.4550018310546875,7.902503967285156,9.910003662109403,0.8199920654297159,2,0.018518538043819976,3.768298923510639,218.9900054931641,1.0094633200080083,219.6499938964844,5.442535953007575,214.3300018310547,0.018518538043819976
7469,2021-03-18,213.3600006103516,216.25,212.6499938964844,214.1300048828125,1620400.0,-0.017136545003340498,-2.28765023515073,9.624833110814064,51.451089820830745,54.615326091669196,1.4230207270555013,-0.1353547648954816,9.001294075866099,8.404159516254992,14.089441838494787,4.430007934570284,0.3051753603023144,-0.24549865722653408,-7.108145573594584,6.617148259141516,-3.676822115410573,3.185824800957505,-6.093194602539114,22.411993362352753,-21.321881360457247,3.4313234581840293,3,2.584999084472628,-0.7350006103515909,11.622505187988253,13.6300048828125,3.610000610351534,3,0.028262086436291023,3.9078953972794888,217.0800018310547,3.768298923510639,218.9900054931641,1.0094633200080083,219.6499938964844,0.028262086436291023
7470,2021-03-19,216.1100006103516,216.92999267578125,213.27999877929688,214.44000244140625,2098600.0,0.012889013836394625,1.2054461721440326,-2.168816756831855,60.05616139089157,55.28230063988419,-0.7593866953948236,-2.2866771864044892,6.0403947457762115,5.783892824618789,12.978943620363086,3.649993896484375,1.031719758640179,2.0500015258789404,-4.148096888670608,8.248099940428489,-1.049047681395848,5.149050733153729,-8.308666647539127,43.35842043068749,-4.5251983203895065,3.0990492072747764,3,-0.16500091552737217,-3.485000610351591,8.362503051757784,10.8800048828125,-0.5800018310547159,4,0.014205691808612197,-2.28765023515073,213.3600006103516,3.9078953972794888,217.0800018310547,3.768298923510639,218.9900054931641,0.014205691808612197
7471,2021-03-22,218.82000732421875,220.3300018310547,215.25,215.83999633789062,1934300.0,0.012539941262382115,-1.4423064226240692,1.7844396728950311,61.449885300591056,56.67709453956491,-2.959113696454864,-4.946273088342934,2.9451439224146725,3.2914296496535655,12.501504441265585,5.0800018310546875,1.8675326536063608,4.567008209228504,-1.9796775455635611,11.11369396402057,1.2936653318324716,7.840351086624537,-10.505526524606296,77.31835755997376,25.389047198798693,3.273342877396027,3,-2.8750076293945312,-6.19500732421875,4.882495880126953,7.534996032714844,-5.340011596679716,0,0.006123737743529034,1.2054461721440326,216.1100006103516,-2.28765023515073,213.3600006103516,3.9078953972794888,217.0800018310547,0.006123737743529034
7472,2021-03-23,213.58999633789062,219.8500061035156,212.1100006103516,219.8300018310547,1620700.0,-0.02390097254031709,1.4649643921888824,-2.093953855134205,58.27175247140385,56.820418846110414,2.458935798758233,0.06247828728936611,7.589019042380045,8.63030589511402,12.477654020946469,7.740005493164006,2.282580824074529,-0.5205024719238338,-6.990370454961067,5.949365511113399,-3.755436463442436,2.7144315195947684,-4.782894574950177,18.00481152985088,-38.32708673357831,3.2349339915186133,3,2.3550033569335938,-0.964996337890625,8.992504119873047,12.765007019042969,-1.729995727539034,1,0.028887112106058765,-1.4423064226240692,218.82000732421875,1.2054461721440326,216.1100006103516,-2.28765023515073,213.3600006103516,0.028887112106058765
7473,2021-03-24,211.5399932861328,214.50999450683597,209.41000366210938,213.6100006103516,1522000.0,-0.009597842066136786,1.635657508753091,0.331731650955512,55.76391045299794,55.954796431566706,4.557051053490056,1.7700601435450949,9.093061674841039,10.839832379915094,13.11713389866796,5.099990844726591,2.218633389410428,-2.2955055236816406,-8.708390930926612,4.117379883563331,-5.501948227304126,0.910937179940845,-2.259975398397472,19.505402758040557,-39.69857437236061,3.2064427036224843,3,3.480010986328125,1.0850067138671875,8.28500747680664,14.260009765625028,6.660003662109375,2,0.020988950469524648,1.4649643921888824,213.58999633789062,-1.4423064226240692,218.82000732421875,1.2054461721440326,216.1100006103516,0.020988950469524648
7474,2021-03-25,212.3600006103516,213.6000061035156,209.7100067138672,213.16000366210938,2292300.0,0.003876370191189471,3.6309297826542313,0.38647353678311525,50.65158579404833,56.1802351917557,3.687437089483808,0.94992598074802,7.894937254820832,10.20697264176323,13.143817869391144,3.889999389648409,2.4010395430548215,-1.4444984436034929,-7.880747942156802,4.991751054949816,-4.662623192880147,1.7736263056731616,8.270004272460909,27.01462859793809,-29.06126914588047,3.218124749276655,3,2.6600036621093466,0.2649993896484091,7.192501068115206,13.38500213623044,5.589996337890597,3,0.02608774378512968,1.635657508753091,211.5399932861328,1.4649643921888824,213.58999633789062,-1.4423064226240692,218.82000732421875,0.02608774378512968
7475,2021-03-26,214.63999938964844,214.9600067138672,209.22000122070312,212.5,2848400.0,0.010736479434657387,3.1294795022805735,-2.674989032787293,51.776135537335456,55.709919341356816,1.6271478014343472,-1.2284506107637299,5.329021630080774,8.107723741232832,12.899884860569511,5.7400054931640625,2.3006920456507487,0.7310005187988224,-5.687330260970327,7.149331298567972,-2.4781648710857667,3.9401659086834115,5.771605529785148,48.784859326608114,-6.820538502309304,3.2091653898845793,3,0.285003662109375,-2.0149993896484375,4.912502288818359,11.105003356933594,0.21000671386715908,4,0.010855394323892487,3.6309297826542313,212.3600006103516,1.635657508753091,211.5399932861328,1.4649643921888824,213.58999633789062,0.010855394323892487
7476,2021-03-29,216.7100067138672,218.4600067138672,212.2100067138672,213.92999267578125,1531500.0,0.009644089312826232,-1.0096508378860396,1.2990723509237274,54.2448527685109,55.776884630434104,-1.0099620177290376,-2.951225814773096,3.0228496572544827,6.247347454637179,12.391012611036892,6.25,1.9570703851275368,2.4845077514648324,-3.8244584279711376,8.793473930900802,-0.6699753382531526,5.638990841182817,3.2539340576171867,70.46097885876387,14.883021364954459,3.1544830897179823,3,-1.9350051879882812,-4.0850067138671875,1.9874916076660156,8.17999267578125,-2.8400115966796875,0,-0.005445101278264142,3.1294795022805735,214.63999938964844,3.6309297826542313,212.3600006103516,1.635657508753091,211.5399932861328,-0.005445101278264142
7477,2021-03-30,212.9900054931641,215.5,212.3699951171875,214.75,1272500.0,-0.017165802710784828,-1.0866593085769216,-0.6330883523335299,48.13862071436628,54.64488825010846,1.9773770134466702,0.8875255610422244,6.476965645926697,10.098078490300992,11.947169472968854,4.3400115966796875,2.129486929997256,-1.2819938659667685,-7.537236883631948,4.973249151698411,-4.409615374799358,1.8456276428658214,6.54417769628904,40.80088778356343,-13.296802310149715,3.127621508832593,3,1.7849960327148153,0.24999999999997158,4.142494201660128,10.81499481201169,0.16999816894528408,1,0.0023005315824111694,-1.0096508378860396,216.7100067138672,3.1294795022805735,214.63999938964844,3.6309297826542313,212.3600006103516,0.0023005315824111694
7478,2021-03-31,214.88999938964844,216.05999755859372,212.8699951171875,213.3800048828125,1523300.0,0.008920577714832456,-1.5217270682178452,-0.8579541021128425,49.638494913384285,54.443488815947745,-0.2971906865211622,-0.5317371061696008,4.122649437117786,8.278119786771754,10.918819042138656,3.1900024414062216,1.693844406684434,0.29550018310547443,-5.326784849746332,5.917785215957281,-2.515642333320443,3.106642699531392,4.23161652105469,61.36358006648468,8.633981458698749,2.811142516425907,3,-0.11499786376953125,-1.649993896484375,2.5900001525878906,8.915000915527344,0.11999511718752842,2,-0.01410023169018082,-1.0866593085769216,212.9900054931641,-1.0096508378860396,216.7100067138672,3.1294795022805735,214.63999938964844,-0.01410023169018082
7479,2021-04-01,213.0399932861328,216.0200042724609,212.3000030517578,215.88999938964844,2071400.0,-0.008609084223417551,1.392271536370709,-1.887428126799988,48.256274910505745,53.132390318127094,1.6792385703714103,1.8253384625937201,5.3330494282340055,10.12812014794207,9.561833387437055,3.7200012207030966,1.293891512400478,-1.8170059204101676,-6.516053652410591,2.8820418115902555,-4.166529786410365,0.5325179455900297,5.6855580369703205,41.34188089234138,-12.681202249411967,2.3495238660002054,4,1.7350082397460938,0.20001220703125,5.122505187988281,10.765007019042969,-0.13999938964840908,3,0.024220821558039507,-1.5217270682178452,214.88999938964844,-1.0866593085769216,212.9900054931641,-1.0096508378860396,216.7100067138672,0.024220821558039507
7480,2021-04-05,215.32000732421875,215.6100006103516,213.17999267578125,214.3800048828125,2050000.0,0.010702281777786427,2.197401971610334,-0.3298247116898136,43.623002764107,51.15162559185108,-0.8097774222641192,-0.20197586002745993,2.364194301957923,7.8485847119106324,8.131514541776127,2.5700073242187784,0.9200799560325947,0.29600753784180256,-4.205791615168806,4.797806690852411,-1.9548920386635018,2.546907114347107,3.025321994788385,49.760009765625,1.2061933734242416,2.25089957650531,4,-0.785003662109375,-2.0800018310546875,2.8424911499023438,8.484992980957031,-2.32000732421875,0,0.012214329995184015,1.392271536370709,213.0399932861328,-1.5217270682178452,214.88999938964844,-1.0866593085769216,212.9900054931641,0.012214329995184015
7481,2021-04-06,215.3000030517578,216.4600067138672,213.1499938964844,215.5,1926000.0,-9.290484757795703e-05,2.122638318086588,-0.212762158301409,44.461128864392556,49.61711185773871,-1.499258140823656,-0.04901971572607522,1.7147725393487008,7.827920432256633,8.014670221289153,3.310012817382784,1.0202108760502995,0.1900032043457145,-4.261077247913278,4.641083656604707,-2.0355370217837674,2.4155434304751964,2.6803131433171643,72.11532113120346,26.70446757324121,2.2255402261294934,4,-1.4599990844726562,-2.05999755859375,2.8624954223632812,8.504997253417969,-2.6200103759765625,1,-0.002090092623612483,2.197401971610334,215.32000732421875,1.392271536370709,213.0399932861328,-1.5217270682178452,214.88999938964844,-0.002090092623612483
7482,2021-04-07,212.72000122070312,218.47000122070312,211.6999969482422,215.7100067138672,1515400.0,-0.01198328748018851,-1.6918430927628645,14.95025558861677,43.584471266778216,48.26384083704763,1.0553367341057651,2.5581804376228092,3.4616412681168924,10.471591866656638,8.05025787000926,6.7700042724609375,0.5378499338106906,-2.3239990234374943,-6.879796188788333,2.2317981419133446,-4.601897606112914,-0.04610044076207487,-3.5,15.066523319787503,-27.065385358894293,2.277898582675423,4,1.125,0.5200042724609375,5.442497253417969,11.084999084472656,1.6300048828124716,2,0.005406139008485633,2.122638318086588,215.3000030517578,2.197401971610334,215.32000732421875,1.392271536370709,213.0399932861328,0.005406139008485633
7483,2021-04-08,210.27999877929688,216.0500030517578,209.9499969482422,214.17999267578125,2259400.0,-0.011470489034431153,-1.6754427058933758,1.3043433884656015,45.29052542870349,47.66816746312043,3.685369013393597,4.935401335584999,5.141293277312883,12.939846886848073,7.554863147003396,6.100006103515625,-0.3255257938887155,-4.563501739501959,-9.587880156636686,0.4608766776327684,-7.075690948069308,-2.0513125309346094,-0.8749975585937477,3.8732589855775856,-39.06961839660348,2.5121892085673596,4,3.56500244140625,2.9600067138671875,7.882499694824219,13.525001525878906,6.80999755859375,3,0.013696047648522391,-1.6918430927628645,212.72000122070312,2.122638318086588,215.3000030517578,2.197401971610334,215.32000732421875,0.013696047648522391
7484,2021-04-09,213.3500061035156,213.82000732421875,209.52999877929688,210.5,1533600.0,0.014599616425910789,1.2638516478649822,-0.7307719394342429,45.8207313021284,47.00645588143077,0.8611180572076478,1.8167762965520637,1.7303603181681808,9.890843202001918,7.005982710909208,4.290008544921875,-0.6688408597420619,-1.4034950256347827,-6.469073131540057,3.6620830802704916,-3.93628407858742,1.1292940273178544,5.119995117187528,42.72937674520187,-0.15428908482591197,2.5327890529526402,4,0.6499938964844034,-0.11000061035153408,4.559989929199247,10.454994201660185,3.0,4,0.007780587559556684,-1.6754427058933758,210.27999877929688,-1.6918430927628645,212.72000122070312,2.122638318086588,215.3000030517578,0.007780587559556684
7485,2021-04-12,213.6000061035156,214.4499969482422,211.2100067138672,212.67999267578125,1468000.0,0.0011717834208953004,1.473279597446769,0.3228110377025064,41.4594384616613,45.58585429178081,0.5007390564164211,1.5908462641099277,0.9808911314059685,9.548390562783908,5.972356300010489,3.239990234375,-0.7674665864976191,-1.1169952392578466,-6.205888031231211,3.971897552715518,-3.661441635244529,1.4274511567288357,4.691195068359406,45.525796563188806,6.7088121295750796,2.544446395986684,4,0.3999938964844034,-0.09000396728512783,2.5549926757812784,10.204994201660185,1.0499877929688068,0,-0.003277210613430226,1.2638516478649822,213.3500061035156,-1.6754427058933758,210.27999877929688,-1.6918430927628645,212.72000122070312,-0.003277210613430226
7486,2021-04-13,215.94000244140625,218.6999969482422,214.4600067138672,214.6100006103516,1628700.0,0.010955038722033628,-4.202475122398734,1.445633064649896,54.246480613041705,46.264505391633634,-2.190302578555446,-1.097619888495558,-1.8107332752184107,7.148568888675015,6.234274722140049,5.099990844726591,-0.6466490711146378,1.4085006713867188,-3.167939133145154,5.984940475918592,-0.8797192308792035,3.696720573652641,-6.410003662109375,69.90190776501127,27.27698729757818,2.2882199022659306,4,-1.8250045776367188,-1.0149993896484375,0.5224990844726562,7.864997863769531,-1.8899993896484375,1,-0.013614904177858378,1.473279597446769,213.6000061035156,1.2638516478649822,213.3500061035156,-1.6754427058933758,210.27999877929688,-0.013614904177858378
7487,2021-04-14,217.1300048828125,220.25,216.16000366210938,216.16000366210938,1564700.0,0.005510801277911259,-7.432971527450055,0.7293232220093544,60.425219248695115,47.46303031777927,-3.0522664285876715,-2.565656170286047,-3.5345675319109944,5.925970484408992,6.767042373264939,4.30999755859375,-0.6985835245291412,2.691503143310541,-1.568075263447497,6.951081550068579,0.5617139399315363,4.821292346689546,-7.416606140136707,70.89557125085048,24.299162429733727,2.1297892033790142,4,-2.2400054931640625,-2.2050018310546875,-1.1775054931640625,6.674995422363281,-0.5200042724609091,2,-0.02049469030976614,-4.202475122398734,215.94000244140625,1.473279597446769,213.6000061035156,1.2638516478649822,213.3500061035156,-0.02049469030976614
7488,2021-04-15,221.1000061035156,222.3500061035156,218.0,218.5200042724609,1686500.0,0.01828398255158592,-1.4033114006432499,2.6597923548843796,64.58610586102802,49.27745597894842,-6.759583333218416,-6.555131920273396,-7.537759603091473,2.0516706064191226,7.021181789949593,5.220001220703097,-0.9133811963771734,6.460504150390591,1.3764913360803064,11.544516964700875,3.9184977432354344,9.002510557545747,-10.965143310546836,90.24961555491016,39.475295097176414,2.5420064071551485,4,-5.160003662109347,-5.315002441406222,-5.562503814697237,2.7049942016601847,-7.670013427734347,3,-0.030529171477452377,-7.432971527450055,217.1300048828125,-4.202475122398734,215.94000244140625,1.473279597446769,213.6000061035156,-0.030529171477452377
7489,2021-04-16,219.38999938964844,222.77999877929688,219.2400054931641,222.33999633789062,1917500.0,-0.0077340871400363165,-1.178467634782711,-1.1434088583713324,58.08096750646125,50.88389650587667,-4.530536916418242,-4.606381650508581,-5.677432390968761,3.918342825681151,7.066604687430085,3.539993286132784,-0.6332171708826024,4.448997497558594,-1.0164189954681717,9.91441399058536,1.7162892510451968,7.181705744071991,-8.522227998046873,70.70007161217065,18.861381019485137,2.7327082465133863,4,-3.2350006103515625,-3.3899993896484375,-4.972499847412109,4.415000915527344,-8.169998168945312,4,-0.010483627595407774,-1.4033114006432499,221.1000061035156,-7.432971527450055,217.1300048828125,-4.202475122398734,215.94000244140625,-0.010483627595407774
7490,2021-04-19,219.17999267578125,222.58999633789062,218.1499938964844,220.8600006103516,1510900.0,-0.0009572301128193406,-1.37432936904594,0.5694948042476471,54.485982499810184,51.997769132034186,-4.152041820452354,-4.379105214734182,-5.403811174789581,4.233650715729567,7.146269476971632,4.440002441406222,-0.5416270989953489,4.085491180419922,-1.682249144188063,9.853231505027907,1.2016210181159295,6.969361342723914,-7.359243093164054,56.730654606343045,6.948169082220353,2.8838701623039933,4,-3.024993896484375,-3.17999267578125,-6.6324920654296875,4.625007629394531,-10.419998168945284,0,-0.0129117011900437,-1.178467634782711,219.38999938964844,-1.4033114006432499,221.1000061035156,-7.432971527450055,217.1300048828125,-0.0129117011900437
7491,2021-04-20,220.16000366210938,222.0,218.1499938964844,218.83999633789062,1370500.0,0.004471261151002048,-1.8518434794403265,-0.7857149344692468,64.461441019893,54.31743243793583,-4.883740553378544,-5.537489749571165,-6.357476636464639,3.3232362295617577,7.922321757561676,3.8500061035155966,-0.1973300346235476,4.99850234985351,-0.9787805068635862,10.975785206570606,2.009860921494976,7.987143778212044,-7.462514143757801,60.42300529217606,9.111790765805516,2.988641428358547,4,-4.0050048828125,-4.160003662109375,-7.6125030517578125,3.6449966430664062,-13.360000610351562,1,-0.025027296847621172,-1.37432936904594,219.17999267578125,-1.178467634782711,219.38999938964844,-1.4033114006432499,221.1000061035156,-0.025027296847621172
7492,2021-04-21,219.75999450683597,221.47999572753903,217.82000732421875,220.7899932861328,1173400.0,-0.0018169020195299979,2.0373301591724027,-0.7802977759282164,60.45508923973599,56.002383972495,-3.77731483781875,-4.9029142422935195,-5.90653518012229,3.813097324472153,8.145928870567081,3.659988403320284,0.18799718947133215,4.289993286132841,-1.9757135806078736,10.555700152873555,1.1571398527624694,7.422846719503212,-6.255904247608754,39.11271219290153,-10.475564843384213,3.1328534333703595,4,-3.604995727539091,-3.759994506835966,-7.07499313354495,4.045005798339815,-12.449996948242244,2,-0.025982852192420025,-1.8518434794403265,220.16000366210938,-1.37432936904594,219.17999267578125,-1.178467634782711,219.38999938964844,-0.025982852192420025
7493,2021-04-22,215.97999572753903,218.92999267578125,214.0,217.1100006103516,1777600.0,-0.01720057732882474,1.067087643871199,1.0970934194543238,55.82869782711019,57.11438025304852,1.0015851204110788,-0.8150125590234438,-2.100747439037093,7.6363321941344395,7.551379536702554,5.759994506835966,0.46475765780138545,0.2879943847655966,-5.699889751016457,6.27587852054765,-2.70594768312543,3.2819364526566233,6.800003051757841,22.5512073214388,-26.920219957173497,2.993942067891024,4,1.0150070190429972,0.02000427246096592,-3.047492980957003,7.825004577636747,-7.349990844726534,3,0.002916959418812537,2.0373301591724027,219.75999450683597,-1.8518434794403265,220.16000366210938,-1.37432936904594,219.17999267578125,0.002916959418812537
7494,2021-04-23,217.8999938964844,218.80999755859372,215.7700042724609,217.07000732421875,1205100.0,0.008889703708335306,1.2943398399263462,-0.734498217565074,55.18902203988644,58.63988953951799,-0.22922909964822225,-2.422911752912597,-3.93052719350797,5.633696592324725,6.9247000180538585,3.0399932861328125,1.0551271330789973,1.9309928894043367,-3.9188567527071427,7.780842531515816,-0.9939319316514172,4.855917710460091,4.704404907226547,45.401578104072776,-3.866732091502378,2.924924821055741,4,0.4900054931640341,-1.8999938964844034,-4.832492828369169,5.905006408691378,-8.229995727539091,4,-0.020514003423178995,1.067087643871199,215.97999572753903,2.0373301591724027,219.75999450683597,-1.8518434794403265,220.16000366210938,-0.020514003423178995
7495,2021-04-26,216.97000122070312,218.27999877929688,214.4600067138672,217.7400054931641,1303400.0,-0.004267979356727625,3.129741589066405,-0.9277309997426212,53.24019385800522,58.52807990006949,1.3735080542061269,-1.380173256780381,-2.853819650650223,6.458199294191047,6.446115371896877,3.8199920654296875,1.7894417528616486,0.8845001220703068,-4.94668337556385,6.715683619704464,-2.0310916267467576,3.800091870887371,5.462309606933616,37.12501525878906,-8.871057360108978,2.9155917488170777,4,1.4199981689453125,-0.970001220703125,-2.6850013732910156,6.834999084472656,-6.589996337890625,0,-0.02650135948587229,1.2943398399263462,217.8999938964844,1.067087643871199,215.97999572753903,2.0373301591724027,219.75999450683597,-0.02650135948587229
7496,2021-04-27,215.52999877929688,218.1499938964844,215.0,217.1000061035156,1223900.0,-0.006636873453954917,-1.3954281735901817,2.038959237460998,55.70441234231677,58.00354579936077,3.0723228500693267,-0.03489589025070927,-1.3929981813028007,7.742550984714683,6.662996249788549,3.1499938964844034,2.2985033525887673,-0.4965019226074219,-6.324958146788532,5.331954301573688,-3.410730034697991,2.4177261894831474,6.733665831787135,20.454540818304107,-28.237201060323837,2.9142281120905613,4,2.8600006103515625,0.470001220703125,-1.2449989318847656,8.275001525878906,-4.380004882812472,1,-0.0314109604732723,3.129741589066405,216.97000122070312,1.2943398399263462,217.8999938964844,1.067087643871199,215.97999572753903,-0.0314109604732723
7497,2021-04-28,213.47999572753903,215.72000122070312,212.80999755859372,215.67999267578125,1426800.0,-0.009511451136122617,1.5526190747073993,1.401265404501851,56.600643965264815,57.116272255387095,5.084849654994741,2.1646825790299715,0.774034338891255,9.680884253542985,7.097705116559064,2.9100036621094034,2.9358872019449507,-2.571004486084007,-8.34962505006959,3.2076160779015765,-5.460314768076785,0.3183057959087705,8.618395591323292,10.947691233669042,-41.619929191716764,2.889310281992786,4,4.315002441406278,2.520004272460966,0.8050041198730753,10.325004577636747,-3.550003051757784,2,-0.03129095376368096,-1.3954281735901817,215.52999877929688,3.129741589066405,216.97000122070312,1.2943398399263462,217.8999938964844,-0.03129095376368096
7498,2021-04-29,211.8600006103516,213.8000030517578,210.2700042724609,213.6000061035156,1656000.0,-0.007588510163055395,2.2990652206464577,0.7909126849263401,46.7310137409304,55.855166281439224,5.874029975228382,3.7376711366291318,2.346997596174276,11.175941315486568,7.887094345205911,3.5299987792969034,2.9123311109748045,-4.039499664306618,-10.098363103637354,2.019363775024118,-7.068931383971972,-1.0100679446412641,9.866854958099992,18.618238734127672,-33.74003157197418,3.029431719665362,4,4.56999969482419,4.139999389648409,2.4249992370605185,11.94499969482419,-2.699996948242216,3,-0.02147646105281642,1.5526190747073993,213.47999572753903,-1.3954281735901817,215.52999877929688,3.129741589066405,216.97000122070312,-0.02147646105281642
7499,2021-04-30,218.1999969482422,221.41000366210938,213.0,213.33999633789062,2592700.0,0.02992540507705832,-2.03610608451837,-2.7930949812774406,57.96396751486388,56.24160906088963,-0.7292035121734273,-2.3146005611187377,-3.805494483669463,4.723452735393835,8.417553825880194,9.550003051757784,2.7514538952828786,2.042496490478527,-3.942676367708117,8.027669348665171,-0.9500899386148092,5.035082919571863,-7.929992675781278,71.18485736318803,17.220319959206364,2.9925864290933286,4,-2.0649948120117188,-2.1999969482421875,-4.377494812011719,5.605003356933594,-7.0699920654296875,4,-0.04385880934590358,2.2990652206464577,211.8600006103516,1.5526190747073993,213.47999572753903,-1.3954281735901817,215.52999877929688,-0.04385880934590358
7500,2021-05-03,217.9499969482422,219.69000244140625,216.6999969482422,217.2700042724609,1367000.0,-0.0011457378712030897,-2.2857070995003186,0.13991617086074587,53.75138619055186,55.05160296874062,-0.7510027261144501,-1.9578456421491524,-3.2764408362663744,4.878483475246355,8.97667999603472,2.9900054931640625,2.067508356073972,1.660997009277338,-4.362146143329909,7.684140161884585,-1.3505745670262854,4.6725685855809616,-7.679992675781278,68.94069206967549,16.290197682137936,3.01157157630363,5,-2.074996948242216,-1.9499969482421875,-4.127494812011719,5.855003356933594,-4.389999389648466,0,-0.03799035969366482,-2.03610608451837,218.1999969482422,2.2990652206464577,211.8600006103516,1.5526190747073993,213.47999572753903,-0.03799035969366482
7501,2021-05-04,214.8500061035156,217.5399932861328,211.75999450683597,217.5399932861328,1772600.0,-0.014223403937292822,3.2974173383780014,-3.9559061125570976,46.02787838059121,53.44857953994675,1.6947774689789412,1.1665116672670877,-0.18363419912432732,7.8202855474276305,9.557193233271505,6.190002441406222,1.6407835432457034,-1.4164939880371321,-7.458525144905224,4.6255371688309594,-4.437509566471192,1.6045215903969279,-4.35720184326172,41.11312461390731,-8.848229533808919,3.0210155784340467,5,0.9899978637695597,1.3049926757812784,-1.0750045776366903,8.954994201660185,1.9199981689453125,1,-0.020805218029872563,-2.2857070995003186,217.9499969482422,-2.03610608451837,218.1999969482422,2.2990652206464577,211.8600006103516,-0.020805218029872563
7502,2021-05-05,213.8699951171875,215.83999633789062,213.2400054931641,214.8500061035156,1254800.0,-0.00456137285775049,-1.3214305177112051,0.36431808770724233,35.939313871420396,51.23864798931455,1.957254701339366,2.3579901090580506,0.7299446580465485,8.721823993280879,9.714240986372195,2.599990844726534,1.3112615334908924,-2.454004669189459,-8.37459541017762,3.4665860717987016,-5.414300039683553,0.5062907013046356,-3.158846868896518,32.31589804279327,-12.030864923547512,2.960295370494087,5,1.9700088500976562,2.285003662109375,-0.16999435424804688,9.935005187988281,-20.84999084472659,2,-0.012718012263537526,3.2974173383780014,214.8500061035156,-2.2857070995003186,217.9499969482422,-2.03610608451837,218.1999969482422,-0.012718012263537526
7503,2021-05-06,213.16000366210938,213.5800018310547,211.05999755859372,212.25,1184100.0,-0.003319733816279813,1.8800048828125324,-0.9285647557064387,37.393779775780494,49.261398848858335,2.486662398617028,3.4728626070221935,1.344541677122379,9.353846689211025,10.463982188295798,2.8099975585937784,0.550960597480497,-3.3079963684081974,-8.72861639170037,2.1126236548839756,-6.018306380054298,-0.5976863567620967,-2.2348783055420256,20.28990207843772,-19.867284592691476,2.7103100116460914,5,2.6800003051757812,2.9949951171875,0.8474998474121094,10.644996643066406,-18.360000610351562,3,-0.01515298804107823,-1.3214305177112051,213.8699951171875,3.2974173383780014,214.8500061035156,-2.2857070995003186,217.9499969482422,-0.01515298804107823
7504,2021-05-07,215.00999450683597,216.7700042724609,213.80999755859372,214.3600006103516,1232000.0,0.008678883528539849,-2.3828648158479946,0.7142761326670914,42.08728725273957,48.02218700382882,0.20519193613856146,1.848377649462293,-0.45042749402264803,7.433777330307578,11.066251129253287,3.610000610351534,-0.05082141740371071,-1.5410049438476392,-6.80930023846588,3.727290350770602,-4.175152591156774,1.0931427034614956,-3.9499969482422443,45.770506527858835,7.3912701813791415,2.6341476473091254,5,0.8300094604491903,1.145004272460909,-1.0024909973144815,8.795005798339815,-26.03999328613284,4,-0.027207994949930536,1.8800048828125324,213.16000366210938,-1.3214305177112051,213.8699951171875,3.2974173383780014,214.8500061035156,-0.027207994949930536
7505,2021-05-10,212.8999938964844,216.27999877929688,212.75,215.6300048828125,1269700.0,-0.009813500136080733,-1.3300331362615447,-4.200056340673227,36.790365855825534,45.92062628310757,1.874244879583813,4.1141824501815165,1.7050728961416723,9.397488408808755,11.650344877355755,3.529998779296875,-0.3376399320539747,-3.616004943847628,-8.97536314768476,1.7433532599895045,-6.295684045766194,-0.9363258419290617,-1.8399963378906818,28.3950239360645,-6.898571829619019,2.6796791019185715,5,2.940010070800753,3.2550048828124716,1.107509613037081,10.905006408691378,-25.409988403320312,0,-0.00831371096484157,-2.3828648158479946,215.00999450683597,1.8800048828125324,213.16000366210938,-1.3214305177112051,213.8699951171875,-0.00831371096484157
7506,2021-05-11,213.0,214.0200042724609,211.38999938964844,211.8000030517578,1330200.0,0.0004697327683542696,-1.6039597229251208,-0.43955755279073083,37.56438535042752,43.80548643701454,1.5395137142007513,3.987043222235002,1.722622988749606,9.139431599651203,11.414293166741954,2.6300048828124716,-0.7747414314727621,-3.3689987182617074,-8.951513091812643,2.2135156552892283,-6.160255905037161,-0.5777415314862537,-1.7330023193359523,33.97548441921853,-0.8005250380745252,2.7912571867754665,5,2.8400039672851562,3.154998779296875,0.8875045776367188,10.805000305175781,-24.63999938964841,1,0.002629096519219276,-1.3300331362615447,212.8999938964844,-2.3828648158479946,215.00999450683597,1.8800048828125324,213.16000366210938,0.002629096519219276
7507,2021-05-12,212.67999267578125,215.6699981689453,211.7400054931641,212.05999755859372,1198000.0,-0.0015023818038438774,-5.238186354058414,0.5166639116005476,43.043834306950224,43.39579983323897,1.9378972214659598,4.170391298619563,2.104732278802487,9.245231189757419,10.717242395716625,3.9299926757812216,-1.1315000977473915,-3.466505432128912,-9.27159796484483,2.338587100587006,-6.369051698486857,-0.5639591657709673,-1.2899932861328125,28.371159586437027,-7.6227490425081506,2.9025462663579558,5,3.5550079345703125,3.475006103515625,0.8600120544433594,11.125007629394531,-24.829986572265653,2,0.01923082441945856,-1.6039597229251208,213.0,-1.3300331362615447,212.8999938964844,-2.3828648158479946,215.00999450683597,0.01923082441945856
7508,2021-05-13,214.3500061035156,215.0200042724609,212.3300018310547,212.69000244140625,1077100.0,0.007852235683871722,-1.2605016156331506,2.6774463477060726,42.43718021233562,41.67060124406916,0.735590751312202,2.0751503786843557,0.6342080438128903,7.291744448926096,9.584864238378888,2.6900024414062216,-1.4377657950694243,-1.4589920043945597,-6.819328576662031,3.9013445678729113,-4.139160290528281,1.2211762817391616,-2.960006713867159,55.01866221949923,19.37970960415634,2.6801682861337324,5,1.0249938964844034,1.8049926757812784,-0.8075027465820028,9.454994201660185,-26.65000915527341,3,-0.09951015266476748,-5.238186354058414,212.67999267578125,-1.6039597229251208,213.0,-1.3300331362615447,212.8999938964844,-0.09951015266476748
7509,2021-05-14,217.08999633789062,218.17999267578125,213.2899932861328,215.1000061035156,1428200.0,0.012782785893888926,1.3453330601132887,1.198786653185073,50.2373321261506,41.280150792469016,-2.434416293116101,-0.8917033023468832,-1.8493860930350934,4.28452931495309,8.388153361995354,4.8899993896484375,-1.5540543252926682,1.395998382568365,-3.734624322665468,6.526621087802198,-1.1693129700485372,3.9613097351852673,-5.49959686279297,83.9470189150743,46.49272170864753,2.565311352616912,5,-2.470001220703125,-0.93499755859375,-3.5474929809570312,6.715003967285156,-28.220001220703125,4,-0.10267628017018093,-1.2605016156331506,214.3500061035156,-5.238186354058414,212.67999267578125,-1.6039597229251208,213.0,-0.10267628017018093
7510,2021-05-17,216.3500061035156,217.6499938964844,214.8000030517578,215.6199951171875,933000.0,-0.003408679565424455,-1.4050605202163515,0.3668414918414723,51.66803859271422,41.90683526048268,-2.173856753409268,-0.39484306925331225,-0.9913891483118675,4.784927406148597,7.449723432539063,2.849990844726591,-1.2539468198995678,0.7975074768066008,-4.078067969519907,5.673082923133109,-1.6402802463566672,3.235295199969869,-4.56321454467772,73.04877199211624,32.06257783665812,2.4377877231632605,5,-1.7300109863280966,0.17499542236330967,-2.7300033569335653,6.949989318847685,-28.830001831054688,0,-0.12655421359087982,1.3453330601132887,217.08999633789062,-1.2605016156331506,214.3500061035156,-5.238186354058414,212.67999267578125,-0.12655421359087982
7511,2021-05-18,214.6499938964844,218.05999755859372,214.3800048828125,216.8999938964844,1336900.0,-0.007857694287366046,-1.6380083568505746,-3.0821453952595155,52.414359007945656,43.73739583120772,-0.5645705705175033,0.9182888274084746,0.7577276509031208,6.227441239322189,6.422143466241337,3.6799926757812216,-1.8519349498245958,-0.6270042419433253,-5.00351504723281,3.7495065633461593,-2.8152596445880818,1.5612511607014312,-2.6707380955811004,45.18624526419813,0.38384312159380585,2.188255402644747,5,-0.02999877929690342,1.8750076293945028,-0.894992828369169,5.14000701904294,-22.709991455078153,1,-0.1265315125814459,-1.4050605202163515,216.3500061035156,1.3453330601132887,217.08999633789062,-1.2605016156331506,214.3500061035156,-0.1265315125814459
7512,2021-05-19,214.0500030517578,214.17999267578125,211.0,213.1999969482422,1117400.0,-0.002795205505647158,4.7297921478060045,-0.3777804904513889,54.71780105056237,45.66228708396126,0.07111852609816083,1.1263146467369154,1.386034403859071,6.548821459568757,5.475999771440794,3.6499938964844034,-2.33126370303097,-0.9414955139160099,-4.801106424754948,2.9181153969229285,-2.871300969335465,0.9883099415034451,7.3600006103515625,42.47919447112728,-5.402538646891479,1.929805455419468,5,0.5399932861328125,2.4749984741210938,0.4699974060058594,5.739997863769531,-19.710006713867188,2,-0.12001869691725409,-1.6380083568505746,214.6499938964844,-1.4050605202163515,216.3500061035156,1.3453330601132887,217.08999633789062,-0.12001869691725409
7513,2021-05-20,216.6100006103516,218.97000122070312,213.3999938964844,213.92999267578125,1417500.0,0.011959810895096235,-1.978609167499673,3.152927871324487,45.90839697054424,46.086854830384,-2.1769628163189054,-1.4588610840824288,-1.1233755187967063,3.74430552688591,5.647473922052336,5.570007324218722,-2.271634159461172,1.5870018005371378,-2.316610824268139,5.4906144253424145,-0.36480451186548635,3.538808112939762,4.591802978515602,70.38895547191231,24.40339473822675,1.9518063124026348,5,-1.6250000000000284,-0.08499908447268467,-1.702499389648466,2.1599960327148153,-18.78999328613284,3,-0.13277316109966153,4.7297921478060045,214.0500030517578,-1.6380083568505746,214.6499938964844,-1.4050605202163515,216.3500061035156,-0.13277316109966153
7514,2021-05-21,213.42999267578125,218.4199981689453,213.0,217.2899932861328,1618800.0,-0.014680799250311072,-1.2966162241496917,-1.4402944709827503,39.892656196153254,46.43155375708708,0.8441206111366739,1.4430827664142498,2.0435864573223057,6.690595811201632,5.79423316900245,5.4199981689453125,-1.899357778922706,-1.3695060729980355,-5.08697357571225,2.347961429716179,-3.2282398243551427,0.48922767835907166,7.567774841308591,30.48923843912376,-12.072463075213392,1.8587337513571116,5,1.5550079345703125,3.0950088500976562,2.4325103759765625,5.07000732421875,-16.649993896484375,4,-0.12055473274848094,-1.978609167499673,216.6100006103516,4.7297921478060045,214.0500030517578,-1.6380083568505746,214.6499938964844,-0.12055473274848094
7515,2021-05-24,211.22000122070312,215.6999969482422,210.9900054931641,215.0200042724609,1505300.0,-0.010354643353407633,-1.2112664453064996,0.9844565934956383,41.54633284484372,46.87399236757776,3.1187095827876306,3.373154838230448,4.241017520260982,8.63535931586435,6.114605034662273,4.709991455078097,-1.5744088839619792,-3.291997528076166,-7.187785498722889,0.6037904425705563,-5.239891513399527,-1.344103542752805,9.577810946044906,2.882153517267144,-38.21609277668655,1.9478939853233572,5,3.7600021362304688,5.209999084472656,4.8574981689453125,5.0399932861328125,-9.589996337890625,0,-0.10581387167099854,-1.2966162241496917,213.42999267578125,-1.978609167499673,216.6100006103516,4.7297921478060045,214.0500030517578,-0.10581387167099854
7516,2021-05-25,208.75999450683597,212.05999755859372,207.47999572753903,211.41000366210938,1707200.0,-0.011646656091516161,1.3189900605330485,0.6973702702811206,38.86709958638378,46.40991073195927,5.491512824069019,5.586381177324512,6.48811389651533,10.826074208869585,6.679063561722172,4.5800018310546875,-1.5775418477022924,-5.41350402832029,-10.044045872887267,-0.7829621837533125,-7.728774950603793,-3.098233106036787,11.645505392968715,11.140105895149132,-29.785618047261238,2.3152709222834957,5,4.465003967285128,5.980003356933565,7.317504882812472,4.940002441406222,-6.549987792968778,1,-0.10174358494572355,-1.2112664453064996,211.22000122070312,-1.2966162241496917,213.42999267578125,-1.978609167499673,216.6100006103516,-0.10174358494572355
7517,2021-05-26,206.8000030517578,209.6300048828125,206.13999938964844,209.6300048828125,1485000.0,-0.009388731110615,1.4664333816797597,1.0679215297890954,36.859501214082755,45.79016862104228,7.297079337075417,7.399648622853192,8.229306646162087,12.444202861841347,6.777068653015483,3.4900054931640625,-1.2874110514916879,-7.039495849609381,-12.724295227080432,-1.354696472138329,-9.881895538344907,-4.197096160873855,12.829966597710921,5.144221106125279,-36.805870047034766,2.8423996887355263,5,5.754997253417969,7.0099945068359375,9.277496337890625,6.899993896484375,-6.260009765625,2,-0.07185686842873207,1.3189900605330485,208.75999450683597,-1.2112664453064996,211.22000122070312,-1.2966162241496917,213.42999267578125,-0.07185686842873207
7518,2021-05-27,207.30999755859372,207.44000244140625,204.6199951171875,207.0399932861328,2194900.0,0.0024661242713244214,9.641255218079747,-0.09540780839717113,33.15836233014906,43.89250531037545,6.351353547084756,6.884261237646939,7.563503006651132,11.70217354353477,6.36778294591611,2.82000732421875,-1.0226901428463862,-6.302001190185564,-12.646270576723083,0.04226819635195511,-9.474135883454323,-3.1298664969168044,11.240774470089377,19.49276700387088,-21.066341244843436,3.1721346932687533,5,4.485000610351591,5.705001831054716,8.767501831054716,6.389999389648466,-7.259994506835909,3,-0.06256331760863232,1.4664333816797597,206.8000030517578,1.3189900605330485,208.75999450683597,-1.2112664453064996,211.22000122070312,-0.06256331760863232
7519,2021-05-28,208.6300048828125,211.77999877929688,208.3000030517578,208.77999877929688,1724900.0,0.006367311464781977,-7.5926079421294554,-0.5555241593671113,40.326262807837445,42.6323080009447,4.1405145456750745,5.070500544786057,6.219737809242872,10.169023453036175,6.093443831676942,4.470001220703153,-0.9171291050698187,-4.5034942626953125,-10.834331568724053,1.8273430433334283,-7.668912915709683,-1.338075609680942,8.527689454721042,36.19141789657352,-5.662379355101642,3.1654186530143753,5,3.1649932861328125,4.3849945068359375,7.867496490478516,5.0699920654296875,-9.639999389648409,4,-0.05181420364086997,9.641255218079747,207.30999755859372,1.4664333816797597,206.8000030517578,1.3189900605330485,208.75999450683597,-0.05181420364086997
7520,2021-06-01,209.6699981689453,210.1999969482422,207.1999969482422,209.4900054931641,1808700.0,0.004984869202859787,3.8387477849970466,-1.1999999999998106,42.7640099391041,41.56004699329563,2.294617174004287,3.560957063523915,5.0789273438671785,8.950587767113575,5.8834184975956365,3.0,-0.9049810392261861,-3.0495010375976506,-9.132209898654736,3.033207823459435,-6.090855468126193,-0.008146607069107858,6.2339262465536365,67.87636283091489,23.992213250269316,3.041354430528539,6,2.125,3.345001220703125,7.525001525878906,4.029998779296875,-11.929992675781222,1,-0.061477557601074095,-7.5926079421294554,208.6300048828125,9.641255218079747,207.30999755859372,1.4664333816797597,206.8000030517578,-0.061477557601074095
7521,2021-06-02,210.3800048828125,212.2100067138672,208.4499969482422,210.0,1559000.0,0.003386305718833027,-1.160918330658669,2.111224143777885,45.08549488700017,40.48979075289983,1.0227705588745266,2.6339422505627113,4.186910176346686,7.964661045859486,5.7650495724810416,3.760009765625,-1.3427145501665905,-2.115994262695324,-8.197580398891546,3.965591873500898,-5.156787330793435,0.9247988054027871,4.395526602855313,75.88934077709133,28.801860989405185,3.040793068098114,6,1.4149932861328125,2.6349945068359375,6.814994812011719,3.3199920654296875,-12.220001220703125,2,-0.04159140506187364,3.8387477849970466,209.6699981689453,-7.5926079421294554,208.6300048828125,9.641255218079747,207.30999755859372,-0.04159140506187364
7522,2021-06-03,211.1499938964844,211.47999572753903,208.5,209.0399932861328,1447600.0,0.003659991424093789,1.151618145261268,5.552561837455905,42.88885211704134,40.15428576917729,-0.22556608550311807,1.7388827775752986,3.4087100688874727,6.854962871723359,5.640283843568997,2.979995727539034,-1.801760875984428,-1.2100051879882585,-7.283865870324632,4.863855494348115,-4.2469355291564455,1.8269251531799284,2.6099839523353694,86.03410806583622,38.29958161486482,3.0369303411681883,6,0.37000274658200283,1.865005493164034,6.045005798339815,2.550003051757784,-12.809997558593778,3,-0.04233950954789045,-1.160918330658669,210.3800048828125,3.8387477849970466,209.6699981689453,-7.5926079421294554,208.6300048828125,-0.04233950954789045
7523,2021-06-04,209.92999267578125,212.97999572753903,209.38999938964844,211.67999267578125,1601800.0,-0.005777888969777822,-1.537111923479216,-0.8293836463433043,32.93610503409603,39.381335640059824,-0.05897423036086025,2.850646514598594,4.672242216697214,7.7623943706192335,5.1615323503976605,3.5899963378905966,-2.23119627114977,-2.2685058593750114,-8.42402109829095,3.8870093795409275,-5.346263478832981,0.8092517600829581,-5.30999755859375,47.231769967106715,3.9094272418405467,3.077757619457967,6,0.23000335693359375,3.0850067138671875,6.967506408691406,3.7700042724609375,-11.599990844726562,4,-0.04472919409924658,1.151618145261268,211.1499938964844,-1.160918330658669,210.3800048828125,3.8387477849970466,209.6699981689453,-0.04472919409924658
7524,2021-06-07,209.16000366210938,211.57000732421875,208.6199951171875,210.5800018310547,2258900.0,-0.0036678370911061853,-1.359995361356437,0.8114275251116071,32.88907771749801,38.419418403688084,0.046510731650897696,3.330662381161403,5.4512769998619035,8.296150058951866,5.35005567728413,2.95001220703125,-2.741909117583532,-2.7459953308105582,-8.894954492525613,3.402963830904497,-5.820474911668072,0.32848425004695514,-4.372808532714856,33.91015792058053,-5.418513488959178,3.0744795808575254,6,-0.36000823974609375,3.8549957275390625,7.054996490478516,4.5399932861328125,-11.270004272460938,0,-0.04355517522876151,-1.537111923479216,209.92999267578125,1.151618145261268,211.1499938964844,-1.160918330658669,210.3800048828125,-0.04355517522876151
7525,2021-06-08,211.1300048828125,213.1699981689453,209.1300048828125,210.6999969482422,1917200.0,0.009418632559815787,-1.2633065912131405,-0.30282287961659554,41.729336786643366,38.73744475927247,-2.1653038105861526,1.2872574028421013,3.439897218371925,6.135377766122531,5.44811014592638,4.0399932861328125,-3.2168214407221,-0.6874946594238338,-6.827159781515206,5.452170462667539,-3.757327220469506,2.3823379016218382,-6.1789537414551035,56.779814437655574,17.44059038907048,3.0698325610456814,6,-2.2350082397460938,1.024993896484375,4.937496185302734,2.5699920654296875,-11.040008544921875,1,-0.05750011418976997,-1.359995361356437,209.16000366210938,-1.537111923479216,209.92999267578125,1.151618145261268,211.1499938964844,-0.05750011418976997
7526,2021-06-09,213.55999755859372,215.47000122070312,211.5500030517578,212.0,1599900.0,0.011509461561988621,-2.1870014514508305,3.627834356481251,48.93983962074162,40.07970458223457,-4.294416137066975,-1.1580019288556684,0.9291768399239402,3.5424555426452002,5.435444539219139,4.339996337890625,-3.253380491948832,1.7144981384277003,-4.452918436569888,7.881914713425289,-1.3692101490711082,4.798206425926509,-8.280188536132812,72.59679587377856,32.26451367142148,3.0837082874987973,6,-3.514999389648409,-1.764999389648409,2.3775024414062784,0.13999938964846592,-11.279998779296847,2,-0.07407750630400323,-1.2633065912131405,211.1300048828125,-1.359995361356437,209.16000366210938,-1.537111923479216,209.92999267578125,-0.07407750630400323
7527,2021-06-10,216.7700042724609,217.25999450683597,211.27999877929688,213.82000732421875,2623200.0,0.015030936273477291,2.043272310768544,1.8910266442349237,50.33670833723997,41.98840969413356,-6.639685351138695,-4.264529084521001,-2.2059963426489446,0.19563236865707267,5.946819433380114,5.979995727539091,-3.105605305715983,4.720004272460898,-1.8236763037889432,11.263684848710739,1.4481639843359915,7.991844560585804,-10.878783718105467,94.32881633114336,55.41090469194427,3.271840288124918,6,-4.540008544921847,-4.975006103515597,-0.7725028991698935,-3.0700073242187216,-17.529998779296818,3,-0.08585136431957807,-2.1870014514508305,213.55999755859372,-1.2633065912131405,211.1300048828125,-1.359995361356437,209.16000366210938,-0.08585136431957807
7528,2021-06-11,193.0200042724609,200.0500030517578,192.8800048828125,194.0399932861328,13725100.0,-0.10956312927017486,-10.030869993896427,-0.3457593453714226,26.979470323821786,40.50543275146516,16.6176306971567,18.767780603268534,21.28315116561035,23.567770753814074,6.709754323787928,23.88999938964841,-3.2687676044474188,-17.963495635986362,-28.60102699738232,-7.325964274590405,-23.282261316684327,-12.644729955288398,24.239990234375057,0.5742389221956723,-37.78186322050709,5.318765680697978,6,12.04999542236331,12.904998779296903,22.977497100830107,20.67999267578128,3.5299987792969034,4,0.027561868965250813,2.043272310768544,216.7700042724609,-2.1870014514508305,213.55999755859372,-1.2633065912131405,211.1300048828125,0.027561868965250813
7529,2021-06-14,194.8000030517578,196.32000732421875,192.6300048828125,195.66000366210938,3399200.0,0.009221835767780462,2.3853110191854077,0.8431469347455111,31.29839845201424,39.23147591956628,14.15845057732912,16.05541963181622,19.317245773400316,21.33994230481707,7.305247830082717,3.69000244140625,-3.1932078113339344,-15.068997192382824,-27.527519372127102,-2.6104750126385454,-21.298258282254977,-8.83973610251067,22.459991455078153,8.810390106006182,-32.6270628129311,6.229261089872142,6,10.144996643066406,11.0,21.197498321533203,19.514999389648438,1.4700012207030966,0,0.018121143346999657,-10.030869993896427,193.0200042724609,2.043272310768544,216.7700042724609,-2.1870014514508305,213.55999755859372,0.018121143346999657
7530,2021-06-15,188.97000122070312,196.0,188.00999450683597,195.91000366210938,4608900.0,-0.029928140347645016,1.2443851046684988,8.069764553503308,29.067057040529264,37.45164949218062,18.711032274091366,20.79518666384098,24.816259956603858,26.652690527175878,8.125515953547927,7.990005493164034,-3.2416796238108816,-19.529998779296875,-34.70998332025934,-4.35001423833441,-27.119991049778122,-11.940006508815628,27.30479370117189,3.282074235443279,-40.25331705471018,7.589992270481239,6,13.664993286132841,14.519996643066406,27.02750015258789,25.345001220703125,7.050003051757784,1,0.04720324978210377,2.3853110191854077,194.8000030517578,-10.030869993896427,193.0200042724609,2.043272310768544,216.7700042724609,0.04720324978210377
7531,2021-06-16,187.4900054931641,192.5500030517578,187.1999969482422,189.57000732421875,2796400.0,-0.007831908334543058,-3.0225323673326563,0.2997119739677194,29.365241903609075,35.94902613513259,18.553746567080907,21.224275417765625,25.941891004498984,27.618340837153625,9.13213134855588,5.350006103515625,-3.6940861638842932,-19.6519950866699,-37.19151957401513,-2.1124705993246664,-28.4217573303425,-10.882232842997297,27.088901403808592,0.964765696858793,-45.467696156327776,8.769762243672613,6,14.739990234374972,15.594993591308565,28.507495880126925,26.82499694824216,13.009994506835909,2,0.0672035333914689,1.2443851046684988,188.97000122070312,2.3853110191854077,194.8000030517578,-10.030869993896427,193.0200042724609,0.0672035333914689
7532,2021-06-17,188.3600006103516,189.1699981689453,185.63999938964844,187.4900054931641,4314200.0,0.004640221300858727,1.8353515050495794,-0.4182665150570427,29.90455404672015,35.612187136535276,15.769337337065735,19.32159622546547,24.8035082903603,26.17443973256522,10.159712694725417,3.529998779296875,-4.344682777253752,-17.497499847412087,-36.60004902880013,1.6050493339759555,-27.048774438106108,-7.946225256718066,24.028593490722642,18.87578438203528,-29.685261600526,9.551274590694023,6,13.089996337890597,13.94499969482419,27.637500762939425,25.95500183105466,10.569992065429659,3,0.07390103060012576,-3.0225323673326563,187.4900054931641,1.2443851046684988,188.97000122070312,2.3853110191854077,194.8000030517578,0.07390103060012576
7533,2021-06-18,187.8500061035156,188.83999633789062,185.8800048828125,188.5200042724609,3517900.0,-0.0027075520555501775,3.5191319844845506,-0.7701171600954119,27.578750424770234,35.02215077067663,14.324258134023012,18.515804577046538,25.112316054856336,26.160335658462856,11.072148347242567,2.959991455078125,-5.227907321136655,-16.569494628906284,-36.57268810560737,3.433698847794801,-26.571091367256827,-6.5678978905557415,21.863728526416054,20.69293138550532,-28.21695119135892,10.001596738350539,6,13.599990844726591,14.454994201660185,28.344993591308622,26.464996337890653,15.0,4,0.06063347894368443,1.8353515050495794,188.3600006103516,-3.0225323673326563,187.4900054931641,1.2443851046684988,188.97000122070312,0.06063347894368443
7534,2021-06-21,187.6999969482422,190.8500061035156,187.47999572753903,188.1100006103516,2027200.0,-0.0007985581602309999,-6.9293792410148,0.6119474367442179,25.83057197820463,33.25562134751678,12.415678704190583,17.53856278450246,24.956276659605436,25.977886147496434,11.964008280662947,3.3700103759765625,-6.240557278278175,-15.433003997802729,-36.287679186056664,5.421671190451207,-25.860341591929682,-5.005666403675775,19.606364157661147,19.884145147013122,-25.526687638541325,10.42733759412696,6,13.75,14.605003356933594,28.06500244140625,26.615005493164062,14.540008544921903,0,0.047149740263213724,3.5191319844845506,187.8500061035156,1.8353515050495794,188.3600006103516,-3.0225323673326563,187.4900054931641,0.047149740263213724
7535,2021-06-22,188.8699951171875,188.94000244140625,185.3300018310547,188.1300048828125,1879500.0,0.006233341438294904,7.204501317797198,-1.80483810941558,26.573706874203182,30.770495486790278,8.667518443756506,15.397757194040878,23.479455882677996,24.402375073364965,13.48100472615313,3.6100006103515625,-7.015540301912495,-13.145505523681635,-34.56323374330725,8.27222269594398,-23.85436963349443,-2.4366414138688413,16.269729817090337,49.03036963459222,7.166084244397638,10.708864109812804,6,12.425003051757812,13.280006408691406,26.517501831054688,25.44500732421875,11.510009765625,1,0.03918043811396266,-6.9293792410148,187.6999969482422,3.5191319844845506,187.8500061035156,1.8353515050495794,188.3600006103516,0.03918043811396266
7536,2021-06-23,187.5200042724609,189.77999877929688,187.08999633789062,188.19000244140625,1930600.0,-0.007147725311736131,-2.5163107977381296,-0.9054148795777356,24.58592993819346,27.909297886896223,6.632796154934709,15.88958009004935,24.42517447303021,25.35021436123199,14.359074971045626,2.69000244140625,-7.889252923951517,-13.433496856689487,-35.53846175803872,8.671468044659747,-24.48597930736412,-2.381014406014856,15.242553889430155,39.67392656436989,3.2565072765453635,11.052482450674619,6,5.169998168945341,14.629997253417997,28.052494049072294,26.79499816894534,14.059997558593778,2,0.04532849726074972,7.204501317797198,188.8699951171875,-6.9293792410148,187.6999969482422,3.5191319844845506,187.8500061035156,0.04532849726074972
7537,2021-06-24,191.94000244140625,193.27999877929688,188.2899932861328,188.6000061035156,2482100.0,0.023570808811006705,-1.5201908108691295,-4.985082784850317,31.897765748436527,28.455775156297857,-1.877138448245745,10.855809937358828,19.605566391669072,20.506732318075393,14.733299262436123,5.759994506835966,-9.176614714882248,-8.270498657226568,-30.546332110039145,14.005334795586009,-19.408415383632843,2.867418069179706,8.730648960784436,83.14469368209116,46.108453220331626,11.137916726406287,6,-1.1149978637695312,10.209999084472656,23.632495880126953,22.644996643066406,6.3800048828125,3,0.04459725669330905,-2.5163107977381296,187.5200042724609,7.204501317797198,188.8699951171875,-6.9293792410148,187.6999969482422,0.04459725669330905
7538,2021-06-25,194.33999633789062,194.77999877929688,191.0200042724609,192.0,5671600.0,0.01250387551295895,1.3353994294542082,0.7005984741194148,35.56117106204432,28.929416557412317,-4.548526780789217,7.836074638814466,16.69762704468434,17.923476769408097,14.717174384118653,3.759994506835966,-10.956704041702892,-5.222004699707043,-27.382469831917007,16.93846043250292,-16.30223726581204,5.858227866397954,4.489777115763729,95.34388800529618,55.51992509182294,11.080232566104984,6,-3.6749954223632812,7.810005187988281,21.21750259399414,21.660003662109375,5.7100067138671875,4,0.023618382342202926,-1.5201908108691295,191.94000244140625,-2.5163107977381296,187.5200042724609,7.204501317797198,188.8699951171875,0.023618382342202926
7539,2021-06-28,197.82000732421875,198.72999572753903,194.4199981689453,197.0,2803900.0,0.017906818215009057,2.2651692926584466,0.3504310288613274,37.40298983382561,29.855631312223018,-8.442967752339172,3.6940791672226396,12.79476296624074,14.379651797174347,15.456871978937494,4.389999389648409,-13.157749958056485,-1.201493835449213,-22.95427982355352,20.551292152655094,-12.077886829501352,9.674899158602926,-12.490005493164062,93.20903867307707,53.235995006290196,10.876392994052152,6,-5.790008544921875,4.05499267578125,17.934993743896484,18.17999267578125,1.769989013671875,0,0.02542714888819564,1.3353994294542082,194.33999633789062,-1.5201908108691295,191.94000244140625,-2.5163107977381296,187.5200042724609,0.02542714888819564
7540,2021-06-29,196.77999877929688,198.8000030517578,196.57000732421875,197.33999633789062,2645900.0,-0.005257347621150044,-3.5511023916292976,-0.682917752139933,33.68973757494432,30.336130831260267,-6.904710086540973,3.9198608358814795,13.397885294016987,15.305879824810233,16.005005742311454,2.2299957275390625,-12.441602280998723,-1.5970024108886776,-22.777672877944866,19.58366805616751,-12.187337644416772,8.993332822639417,-11.181997070312491,82.7497599120177,44.9658703578752,10.59033523352809,6,-4.714996337890625,4.5149993896484375,18.97500228881836,19.220001220703125,6.210006713867216,1,0.027746756518638893,2.2651692926584466,197.82000732421875,1.3353994294542082,194.33999633789062,-1.5201908108691295,191.94000244140625,0.027746756518638893
7541,2021-06-30,201.6300048828125,202.22000122070312,196.2100067138672,196.82000732421875,2572900.0,0.024646844870424456,1.0066792337477073,-8.589318801089918,35.73850897948664,30.984348046012098,-10.658924812462345,-1.7067924246227335,8.126749303782049,10.344391745005055,16.915495439398537,6.0099945068359375,-11.96829795426271,3.6905036926269474,-16.796363048830642,24.177370434084537,-6.5529296781018616,13.933937063355756,-15.503923120117179,95.76456567245434,62.44264256185755,10.243433370728797,6,-7.855003356933594,-0.3350067138671875,14.074996948242188,14.3699951171875,-0.9600067138671875,2,-0.006199474134449878,-3.5511023916292976,196.77999877929688,2.2651692926584466,197.82000732421875,1.3353994294542082,194.33999633789062,-0.006199474134449878
7542,2021-07-01,202.2100067138672,202.42999267578125,199.8600006103516,201.25999450683597,2551800.0,0.002876565079645621,2.6978725272794724,0.19750783559835464,65.36275713173573,35.18257101345271,-10.13332425039792,-3.1525281892122337,7.136569935562676,9.669359585589149,17.88874695537363,2.569992065429659,-10.784676722369397,4.717504882812506,-14.928598512994398,24.36360827861941,-5.105546815090946,14.540556580715958,-15.11828978369141,98.07198785714763,58.10406124776961,9.823051697903447,7,-8.330009460449219,-0.915008544921875,11.772491455078125,12.919990539550781,-1.810012817382784,3,-0.00311559696303243,1.0066792337477073,201.6300048828125,-3.5511023916292976,196.77999877929688,2.2651692926584466,197.82000732421875,-0.00311559696303243
7543,2021-07-02,200.5399932861328,203.2400054931641,200.30999755859372,203.19000244140625,1402300.0,-0.008258807043597494,1.1309030378693272,-2.78944747831682,59.63085018028913,38.93815748035099,-7.234745029285847,-2.3421421797408186,8.490402454334912,11.242448608573397,18.650275258059793,2.9300079345703693,-9.46515913156557,3.5169914245605582,-15.309316986044138,22.343299835165254,-5.896162780741776,12.930145629862892,-12.221214296308602,69.3876421211427,24.426006274295602,9.413154205302344,7,-6.2549896240234375,0.7550048828125,12.642505645751953,13.920005798339844,-4.079986572265625,4,-0.011070041070294412,2.6978725272794724,202.2100067138672,1.0066792337477073,201.6300048828125,-3.5511023916292976,196.77999877929688,-0.011070041070294412
7544,2021-07-06,200.0500030517578,201.8999938964844,199.97000122070312,201.47000122070312,1947300.0,-0.0024433541975633633,-1.4430258723092289,0.5358465143863973,72.64922074770536,44.05765902185122,-5.373787379606284,-2.7085109272608747,8.590102335524023,11.652278931478861,19.61341025800246,1.9299926757812784,-8.143396192277066,3.4825012207031136,-14.530641862269619,21.495644303675846,-5.524070320783267,12.489072762189494,-10.23910141159962,54.62300148898003,4.207868853502205,9.006571541486366,7,-4.885002136230469,1.2449951171875,12.354995727539062,13.649993896484375,-4.8000030517578125,1,0.0,1.1309030378693272,200.5399932861328,2.6978725272794724,202.2100067138672,1.0066792337477073,201.6300048828125,0.0
7545,2021-07-07,198.9900054931641,200.44000244140625,197.2100067138672,199.7899932861328,2308500.0,-0.005298663046355845,2.076177466467092,0.5633724116439555,73.91846071624877,49.53905133052404,-3.0478119081031707,-2.7454027139391997,9.269426365586014,12.657552237672832,20.265504477582823,3.2299957275390625,-6.588090089901726,3.0295036315918367,-13.689104578598545,19.74811184178222,-5.329800473503354,11.388807736687028,-7.8361934677053,39.54479746829973,-16.41803834529582,8.359304105095195,7,-3.2250061035156534,2.3049926757812216,13.414993286132784,14.709991455078097,-4.180007934570369,2,0.0030151808038778594,-1.4430258723092289,200.0500030517578,1.1309030378693272,200.5399932861328,2.6978725272794724,202.2100067138672,0.0030151808038778594
7546,2021-07-08,197.7400054931641,198.9900054931641,196.3000030517578,197.3999938964844,1806700.0,-0.00628172252622472,-1.1181177573124987,-0.42502098115512305,69.2055686426433,53.68436276321368,-0.21864115992926259,-2.889512235377623,10.16280174941474,13.789438115499593,20.519800098530453,2.6900024414062784,-4.857868885310552,2.5705032348633097,-12.001222193048278,17.142228662774897,-4.715359479092484,9.856365948819104,-5.377574120934781,20.74930741831966,-38.256365223534914,7.285862713955789,7,-0.6100006103515909,3.5549926757812216,14.664993286132784,15.959991455078097,-3.3800048828125,3,0.02655001443388505,2.076177466467092,198.9900054931641,-1.4430258723092289,200.0500030517578,1.1309030378693272,200.5399932861328,0.02655001443388505
7547,2021-07-09,198.16000366210938,198.7100067138672,196.42999267578125,197.5500030517578,948300.0,0.002123991894800392,1.6666726154889486,1.7940582506843783,71.18781404986674,57.6428786507495,0.3759939860448185,-5.033269023542374,9.449794389311364,13.311806960669685,20.42619604359326,2.2800140380859375,-3.1091753776395876,3.921001434326172,-6.678272815825721,14.520275684478065,-1.3786356907497748,9.220638559402119,-4.7098148777865845,26.801152104128995,-35.5202932910601,5.299637125075944,7,0.6699981689453125,3.1349945068359375,14.2449951171875,15.539993286132812,-7.19000244140625,4,0.012666504140340207,-1.1181177573124987,197.7400054931641,2.076177466467092,198.9900054931641,-1.4430258723092289,200.0500030517578,0.012666504140340207
7548,2021-07-12,198.33999633789062,198.4600067138672,197.1999969482422,198.0,2074900.0,0.0009083199054040758,3.3447332421340628,0.5573704880306176,71.83907865980731,61.46911074252525,0.9197975169944641,-5.05335388003104,9.025068112974509,13.00151327579178,19.685948788577505,1.260009765625,-0.9848510663817649,3.834994506835926,-6.901603017416079,14.571592031087931,-1.5333042552900906,9.203293268961943,-3.910825882683696,36.42851109397503,-29.9696090588929,5.368298762126008,7,1.385009765625,2.9550018310546875,13.927501678466797,15.360000610351562,0.100006103515625,0,0.010386193388268294,1.6666726154889486,198.16000366210938,-1.1181177573124987,197.7400054931641,2.076177466467092,198.9900054931641,0.010386193388268294
7549,2021-07-13,198.3300018310547,200.44000244140625,197.3600006103516,198.16000366210938,1685900.0,-5.0390778564501915e-05,-2.480219657066089,0.5,70.38794818588102,65.546689699296,1.1284065494417064,-5.02286605254767,8.580778703818623,12.9599809691872,18.71159548889388,3.080001831054659,0.5894933449979192,3.6485000610351506,-7.223720020197703,14.520720142268004,-1.7876099795812763,9.084610101651577,-3.0197478720520508,49.033794168488015,-18.75317540210237,5.4361100406164224,7,1.3950042724609375,2.964996337890625,13.257495880126953,15.3699951171875,-3.5599975585937784,1,-0.009428705187934372,3.3447332421340628,198.33999633789062,1.6666726154889486,198.16000366210938,-1.1181177573124987,197.7400054931641,-0.009428705187934372
7550,2021-07-14,197.88999938964844,199.0200042724609,195.75,197.50999450683597,1655000.0,-0.0022185369704229574,1.477262218523174,2.2353469167936573,73.26153239530731,69.71591452327607,1.9471886042758797,-4.090033912196816,8.560077492449977,13.390242542962028,17.258273377164134,3.270004272460909,1.8707806733810344,2.762497711181652,-7.851985494462184,13.376980916825488,-2.5447438916402803,8.069739314003584,5.350006103515653,45.6289611014953,-24.651895592737013,5.3072416028219225,7,1.6050033569335938,3.404998779296875,13.017498016357422,15.80999755859375,-2.850006103515625,2,-0.013340741815104251,-2.480219657066089,198.3300018310547,3.3447332421340628,198.33999633789062,1.6666726154889486,198.16000366210938,-0.013340741815104251
7551,2021-07-15,200.08999633789062,200.16000366210938,195.8500061035156,196.7899932861328,2452800.0,0.011117271994682154,1.5057996407106111,8.684106970768397,70.30391360806752,70.26493190953515,-0.552313133490685,-5.583964134756513,6.0153795971317265,11.066419510967194,15.538474592793056,4.309997558593778,2.9180014275971757,4.332495117187506,-5.860655028439936,14.525645262814948,-0.7640799556262152,9.429070190001227,3.0002090454101733,92.53718717871969,22.896915801056366,5.096575072813718,7,-0.5949935913085938,1.2050018310546875,10.435001373291016,13.610000610351562,-4.239990234375028,3,-0.026388119725788806,1.477262218523174,197.88999938964844,-2.480219657066089,198.3300018310547,3.3447332421340628,198.33999633789062,-0.026388119725788806
7552,2021-07-16,202.27999877929688,204.4600067138672,199.25999450683597,200.6000061035156,3066500.0,0.010945087118238606,-1.3853180186044738,0.5090882188385847,69.98991968013429,71.41593963174017,-3.0523279969997645,-7.038513217580714,3.530610758397245,8.740437324418934,13.817913881525074,5.200012207031222,4.379751800870679,5.826497650146479,-4.138262506517634,15.791257806810592,0.8441175718144223,10.808877728478535,-6.529998779296875,74.97122555486064,8.22776331541833,4.982380078332061,7,-2.1749954223632812,-0.9850006103515625,8.639999389648438,11.419998168945312,-3.8800048828124716,4,-0.03915363959234852,1.5057996407106111,200.08999633789062,1.477262218523174,197.88999938964844,-2.480219657066089,198.3300018310547,-0.03915363959234852
7553,2021-07-19,199.2400054931641,204.25999450683597,198.3300018310547,202.16000366210938,1897500.0,-0.015028640026093942,-1.5021037145772893,-1.7381017257038591,53.65602034714936,69.30558403167839,-0.2415298885092909,-3.269064507037257,6.257323863555854,11.615812816474858,11.92454480310629,5.929992675781278,5.358065667109543,2.2170043945312727,-6.947182068502968,11.381190857565514,-2.365088836985848,6.799097626048393,-3.3899993896484943,40.06891851883029,-22.363219161288654,4.582093231517126,7,0.8649978637695028,-4.345001220703153,12.772491455078097,14.459991455078097,0.48999023437494316,0,-0.04150774967101023,-1.3853180186044738,202.27999877929688,1.5057996407106111,200.08999633789062,1.477262218523174,197.88999938964844,-0.04150774967101023
7554,2021-07-20,196.5500030517578,196.9900054931641,193.8800048828125,195.0,3487800.0,-0.013501316840199395,1.5596629262870665,-0.5308232957959971,49.45421021796106,66.5873339763131,2.1230477412865696,0.12432765500460619,8.536689043027167,14.188710583309046,10.31781347365536,5.360000610351591,4.709343744450763,-0.9154983520507756,-8.971946304193466,7.140949600091915,-4.943722328122135,3.112725624020584,7.910003662109375,25.236273221695164,-33.19546490521751,4.028223976071349,7,2.6200027465820312,-1.654998779296875,8.947498321533203,11.279998779296875,4.779998779296875,1,0.009615870568827845,-1.5021037145772893,199.2400054931641,-1.3853180186044738,202.27999877929688,1.5057996407106111,200.08999633789062,0.009615870568827845
7555,2021-07-21,196.2700042724609,197.2100067138672,194.4499969482422,196.0800018310547,1382600.0,-0.0014245676670031626,1.6666666666666667,0.12258197891336113,33.757558887420444,62.648666225732775,2.208931721582047,1.0404882443248482,8.462352532516007,14.355653396010297,8.333701873382743,2.760009765625,4.350356838437648,-1.5654975891113452,-8.570963994852406,5.439968816629715,-5.068230791981875,1.937235613759185,7.989990234375057,22.589782382014555,-29.83408539215987,3.5027332028705316,7,2.9000015258789347,-1.3749999999999716,9.102497100830107,11.434997558593778,1.979995727539091,2,-0.007642533078654812,1.5596629262870665,196.5500030517578,-1.5021037145772893,199.2400054931641,-1.3853180186044738,202.27999877929688,-0.007642533078654812
7556,2021-07-22,196.0200042724609,196.57000732421875,195.0,195.3999938964844,1295100.0,-0.0012737555131091538,-1.2112807728264257,3.26317057500822,30.859588795488477,58.16775230857964,2.446575078177574,2.0658550420778,8.344582605901167,14.524644608599345,6.446252116761435,1.57000732421875,3.653833089732217,-2.2404975891113565,-7.398785736497473,2.91779055827476,-4.8196416628044005,0.33864648458168745,8.032390441894592,20.226833830661818,-25.331352922010055,2.5791440736930524,7,3.1500015258789347,-1.1249999999999716,7.042491912841825,9.374992370605497,3.8999938964844034,3,-0.004999545785979609,1.6666666666666667,196.2700042724609,1.5596629262870665,196.5500030517578,-1.5021037145772893,199.2400054931641,-0.004999545785979609
7557,2021-07-23,200.5,203.5200042724609,195.5,196.72000122070312,2887400.0,0.022854788439408802,-1.5787790027328346,6.0966701941777055,49.89464341559535,55.72948172588942,-1.8624410375652758,-1.833995943139513,3.5516086451861497,9.96204394013597,5.551562267254845,8.020004272460909,3.0858176562768165,1.8114982604980412,-2.4875998085834397,6.110596329579522,-0.33805077404269923,3.9610472950387816,3.3489469177246463,63.776509967468286,20.355492704243254,2.149549034540735,7,-1.3299942016601562,-5.6049957275390625,2.1574974060058594,4.489997863769531,-1.009994506835909,4,-0.023191989508650424,-1.2112807728264257,196.0200042724609,1.6666666666666667,196.2700042724609,1.5596629262870665,196.5500030517578,-0.023191989508650424
7558,2021-07-26,198.92999267578125,202.41000366210938,198.25999450683597,199.42999267578125,4010700.0,-0.007830460469918976,-3.5108884945185435,-0.13227517499172473,47.20834654976873,53.15397043298806,-0.2234384510714733,0.10278349719172297,4.730103419660992,11.497279186166764,4.935784704655973,4.150009155273409,2.6891946469856975,0.01199111938475994,-3.7684592940859716,3.7924415328554915,-1.87823408735062,1.90221632612014,4.719575401245152,52.38576880400543,9.952868765544956,1.8902252067353709,7,0.24001312255859375,-4.0349884033203125,2.9475059509277344,5.280006408691406,1.3600006103515625,0,-0.0026642477193504766,-1.5787790027328346,200.5,-1.2112807728264257,196.0200042724609,1.6666666666666667,196.2700042724609,-0.0026642477193504766
7559,2021-07-27,202.8500061035156,203.1000061035156,198.66000366210938,199.8500061035156,1822500.0,0.019705492243812905,1.5371442522321266,-6.0,58.4205953724322,51.50497743044638,-3.838524320222433,-3.605952602504175,0.3677246110594581,7.575314146939945,5.136127684607649,4.440002441406222,2.292056783163929,3.68050460815428,-0.445819086321535,7.806828302630095,1.6173427609163866,5.743666455392173,0.6699981689453125,92.61303607598768,47.75701204991245,2.0631618472379065,7,-3.680000305175753,-7.955001831054659,-0.9725074768066122,1.3599929809570597,-5.710006713867159,1,-0.015380873956614027,-3.5108884945185435,198.92999267578125,-1.5787790027328346,200.5,-1.2112807728264257,196.0200042724609,-0.015380873956614027
7560,2021-07-28,202.2400054931641,204.8800048828125,201.0500030517578,202.8500061035156,1258500.0,-0.0030071510574183336,-1.5618694278730103,-0.20333353678383523,60.0987438208065,50.37106967630626,-2.845856722524303,-2.7045946898192312,0.5430067110755772,8.112893816733646,5.476594036344381,3.8300018310546875,1.8421315620485075,2.797503662109392,-1.3852626663976082,6.980269990616392,0.7061204978558919,4.888886826362892,-8.360000610351591,73.27937161001795,24.32583587861508,2.0913831642535063,7,-2.860000610351591,-7.135002136230497,-0.36250686645510655,1.9699935913085653,-3.020004272460966,2,-0.004499622415903071,1.5371442522321266,202.8500061035156,-3.5108884945185435,198.92999267578125,-1.5787790027328346,200.5,-0.004499622415903071
7561,2021-07-29,200.3800048828125,202.94000244140625,198.8300018310547,202.72999572753903,1397000.0,-0.009196996439037708,1.9675048888644062,3.852440153088338,54.679597610571534,48.66992277968818,-1.0509062395414048,-0.9940057002841058,1.9925173469250694,9.863374906613018,5.968435436203312,4.1100006103515625,1.4139023489640863,1.0000030517578011,-3.081261061630329,5.081267165145931,-1.040629004936278,3.0406351084518803,-6.280000000000001,52.025611327286214,0.25879677515855803,2.0406320566940694,7,-1.0,-4.3950042724609375,1.3424949645996094,3.6749954223632812,-2.3300018310546875,3,-0.010629827482328769,-1.5618694278730103,202.2400054931641,1.5371442522321266,202.8500061035156,-3.5108884945185435,198.92999267578125,-0.010629827482328769
7562,2021-07-30,201.5800018310547,203.4600067138672,197.30999755859372,201.5399932861328,2132900.0,0.00598860624314268,2.2368313269461035,-0.01702497905966555,56.54810989039456,48.99126606227098,-2.6380601047741834,-2.364869111716189,0.4068535370324753,8.552379745834969,6.317155129816912,6.150009155273466,0.9862780631318344,2.2315002441406193,-1.76667385704161,6.229674345322849,0.23241319354951884,4.23058729473172,-7.264396948242194,56.40687108452208,2.5883356918514124,1.9990870505911147,7,-2.1999969482421875,-4.995002746582031,-4.159999847412109,2.4749984741210938,-9.3800048828125,4,-0.008234962035076454,1.9675048888644062,200.3800048828125,-1.5618694278730103,202.2400054931641,1.5371442522321266,202.8500061035156,-0.008234962035076454
7563,2021-08-02,198.32000732421875,201.2700042724609,197.4499969482422,200.6499938964844,2809600.0,-0.01617221191201379,1.1400557350703708,-58.237223493517114,49.98214629354328,49.049925626224564,0.5338485420805341,0.7592070249958454,3.1528191466892963,11.677300668156619,6.530727647320441,4.1300048828125,0.4374123692356875,-0.917494964599598,-4.899622477864057,3.0646325486648607,-2.9085587212318273,1.0735687920326313,-3.79311444140626,13.342256121651255,-39.384481771699036,1.991063756632228,8,1.3449935913085938,-0.37000274658203125,-1.8325042724609375,5.734992980957031,-6.95001220703125,0,0.00589954682198357,2.2368313269461035,201.5800018310547,1.9675048888644062,200.3800048828125,-1.5618694278730103,202.2400054931641,0.00589954682198357
7564,2021-08-03,200.0500030517578,200.7100067138672,198.02999877929688,198.58999633789062,2060100.0,0.008723253648890816,-1.0775240562327377,-0.6266159347208139,53.688530997543374,51.26447808290489,-0.7235502629048938,-1.0232513303227506,1.0208159060279627,9.807188145507865,6.82789504034442,2.6800079345703125,-0.25891281756193507,0.8125007629394645,-3.169626750324994,4.794628276203923,-1.1785629936927648,2.803564519571694,-5.3160479289453235,36.1955461310846,-16.709038251048966,1.991063756632228,8,-0.1100006103515625,-0.6699981689453125,-3.6425018310546875,4.004997253417969,-11.960006713867188,1,0.0011996512407594917,1.1400557350703708,198.32000732421875,2.2368313269461035,201.5800018310547,1.9675048888644062,200.3800048828125,0.0011996512407594917
7565,2021-08-04,199.58999633789062,202.0,199.1100006103516,200.0,2612200.0,-0.002299458669581589,-3.218992248062149,-0.2808231347261269,49.092229766043054,53.29032707963317,0.28711639012399814,-0.5438748359439955,1.1364267946620146,10.136073589547152,7.233510945749188,2.889999389648409,-0.3608421764283207,0.3224945068359375,-3.6608222998519295,4.3058113135238045,-1.669163896507996,2.314152910179871,-4.653120219878133,37.07309569355464,-10.371341017375379,1.9916584033439275,8,0.600006103515625,-0.209991455078125,-2.6374969482421875,4.465003967285156,-11.019989013671875,2,-0.012275149021469645,-1.0775240562327377,200.0500030517578,1.1400557350703708,198.32000732421875,2.2368313269461035,201.5800018310547,-0.012275149021469645
7566,2021-08-05,202.9900054931641,203.1300048828125,199.72999572753903,200.25999450683597,1975500.0,0.01703496777221991,1.2591349663395863,-6.658503907703759,51.23479362963148,53.43923265897051,-2.257638475778066,-3.7211878121799202,-2.496264975921605,6.538437778277967,7.568207683898081,3.540008544921875,-0.05937118483112158,3.460003662109415,-0.7829601522853409,7.7029674765041705,1.3385217549120227,5.581485569306807,-7.854266799855594,92.35771510518674,46.396074938900796,2.1214819071973814,8,-1.895004272460966,-3.610000610351591,-6.31000518798831,1.0649948120116903,-12.270004272460966,3,-0.018572364010246423,-3.218992248062149,199.58999633789062,-1.0775240562327377,200.0500030517578,1.1400557350703708,198.32000732421875,-0.018572364010246423
7567,2021-08-06,200.6699981689453,204.0,200.52999877929688,202.9900054931641,1542200.0,-0.011429170212505446,-1.6692254422104065,-0.8498161127692738,52.55082265636562,54.03284111525907,0.099480455043647,-1.2685349144297788,-0.37751031640812016,8.655859505236862,7.9877868445899365,3.470001220703125,0.5704786858273678,1.0144966125488395,-3.206272018250786,5.235265243348465,-1.0958877028509733,3.1248809279486522,-5.339374151846727,49.16030107556941,2.3519291469810497,2.110384315399818,8,0.4250030517578125,-1.2899932861328125,-3.134998321533203,3.2900009155273438,-12.259994506835938,4,-0.013056237310480778,1.2591349663395863,202.9900054931641,-3.218992248062149,199.58999633789062,-1.0775240562327377,200.0500030517578,-0.013056237310480778
7568,2021-08-09,200.3999938964844,201.5399932861328,198.6300048828125,201.3800048828125,2314400.0,-0.0013455139030479346,3.4769472745199304,0.42241719502247604,57.5165680695481,53.93239363716083,0.6704365933150882,-0.8814818517085712,-0.3324867385394725,8.75014874230331,8.233282729768526,2.9099884033203125,1.3201696209010834,0.6414924621582259,-3.544505565917092,4.827490490233544,-1.4515065518794188,2.7344914761958705,-4.87838226207154,39.69840255591102,-9.43226844564687,2.0929990140376584,8,0.6950073242187216,-1.0199890136719034,-2.812496185302763,3.2650070190429403,-11.539993286132812,0,-0.04091814969055285,-1.6692254422104065,200.6699981689453,1.2591349663395863,202.9900054931641,-3.218992248062149,199.58999633789062,-0.04091814969055285
7569,2021-08-10,196.4600067138672,200.66000366210938,195.33999633789062,200.5,2891700.0,-0.019660615282515392,1.4403699905857483,4.122395914427298,50.324568354324846,52.84637414088509,4.032768792858803,3.068553178725608,3.2895438476683125,12.549123975262319,8.69523612183384,5.32000732421875,1.2839014240073254,-3.2049949645996207,-7.603484293781975,1.1934943645827332,-5.4042396291907835,-1.005750300008458,8.419998168945312,12.933139750009692,-37.920808203407425,2.1992446645911743,8,3.209991455078125,2.9199981689453125,1.3299942016601562,6.9449920654296875,-9.360000610351591,1,-0.025908640042413333,3.4769472745199304,200.3999938964844,-1.6692254422104065,200.6699981689453,1.2591349663395863,202.9900054931641,-0.025908640042413333
7570,2021-08-11,195.25,199.27999877929688,194.52999877929688,196.82000732421875,4204300.0,-0.0061590485214096935,-2.1561359396544733,0.3886163201329481,48.72642473708524,52.184910488275506,4.634318493602791,4.290619126592503,4.127450783653671,13.565741369309023,8.892370091744356,4.75,1.3995064088537958,-4.283001708984386,-9.048889082183905,0.48288566421513224,-6.665945395584146,-1.900058022384627,9.439204711914073,7.602968615559129,-45.17841388823787,2.382943686599762,8,4.0149993896484375,4.1300048828125,2.979999542236328,8.120002746582031,-6.9499969482421875,2,-0.036670953455105626,1.4403699905857483,196.4600067138672,3.4769472745199304,200.3999938964844,-1.6692254422104065,200.6699981689453,-0.036670953455105626
7571,2021-08-12,194.80999755859372,196.3500061035156,193.8800048828125,195.72000122070312,3580200.0,-0.0022535336307619724,1.2764847342737335,0.5796174629709002,39.13708422910872,50.25035208146596,4.6948375986319775,4.547951317566145,4.15967954859363,13.76456149135359,9.433191868636225,2.4700012207030966,0.8784894195991626,-4.459004211425821,-9.660068828944304,0.7420604060926621,-7.059536520185048,-1.8584719026665937,9.472838916015661,9.189655380384023,-40.45764107734975,2.6005323087592385,8,4.130004882812528,4.570007324218778,3.7200012207031534,8.56000518798831,-9.139999389648409,3,-0.032031160169272876,-2.1561359396544733,195.25,1.4403699905857483,196.4600067138672,3.4769472745199304,200.3999938964844,-0.032031160169272876
7572,2021-08-13,194.3600006103516,195.7100067138672,193.6999969482422,195.0,3231900.0,-0.0023099273850500923,-1.0510233474243096,0.7032932023206149,40.885544577596114,49.239618557471836,4.484574518723917,4.610565223203793,4.163443561584302,14.051819242629989,9.249274752365041,2.010009765625,0.2999946274259173,-4.513001251220686,-9.949495251760425,0.9234927493190526,-7.23124825149057,-1.7947542509508025,9.298665968749987,8.418417989809667,-39.19366705028419,2.718247000269874,8,4.489997863769503,4.930000305175753,4.852500915527315,9.01000213623044,-8.559997558593778,4,-0.018728130161647094,1.2764847342737335,194.80999755859372,-2.1561359396544733,195.25,1.4403699905857483,196.4600067138672,-0.018728130161647094
7573,2021-08-16,190.97000122070312,194.9499969482422,189.6100006103516,194.6699981689453,3548900.0,-0.017441857270028782,1.5070437669915298,5.781250745059027,25.79461950662032,46.14029505848038,7.51233467722426,7.746390943947944,7.09794787352223,17.290447297379274,9.618295065866514,5.339996337890597,-0.12928771742295453,-7.489500427246099,-13.966854456001215,-1.0121463984909838,-10.728177441623643,-4.250823412868556,11.891971787929691,12.307694432131324,-28.38882876318799,3.2386770143775534,8,5.834999084472656,6.275001525878906,9.092498779296875,12.400001525878906,-6.699996948242216,0,-0.013405234027490942,-1.0510233474243096,194.3600006103516,1.2764847342737335,194.80999755859372,-2.1561359396544733,195.25,-0.013405234027490942
7574,2021-08-17,198.44000244140625,198.58999633789062,188.83999633789062,189.47000122070312,2082200.0,0.03911609767478663,1.1035623635842888,-2.4243266538272787,43.94904149077351,45.56882969456155,-0.2347484939185449,0.4482244020621806,-0.7253148347664364,9.697882503869778,9.917070528150154,9.75,-0.5739370893603848,-0.113999176025402,-6.52890185340587,6.300903501355066,-3.3214505147156217,3.0934521626648177,3.096773327398438,91.95405994773428,53.09139659828452,3.207451338690228,8,-2.0200042724609375,-1.5800018310546875,2.0699996948242188,4.930000305175781,-13.350006103515625,1,-0.04827656577903627,1.5070437669915298,190.97000122070312,-1.0510233474243096,194.3600006103516,1.2764847342737335,194.80999755859372,-0.04827656577903627
7575,2021-08-18,194.7700042724609,198.72000122070312,194.67999267578125,198.72000122070312,1120200.0,-0.01849424573570535,1.0455755272012268,-0.4403563445594036,41.553749659422586,44.49315814231611,2.9945398178855385,4.216253987282698,2.4779839166933755,13.186326870499869,10.270401604616982,4.040008544921875,-0.6878192779749099,-3.708997344970726,-10.269751950897671,2.8517572609562194,-6.9893746479341985,-0.42862004200725323,5.243157964634094,60.020293561658775,21.87987428562613,3.280377302963474,8,1.6499938964844034,2.0899963378906534,5.73999786376956,8.599998474121122,-11.160003662109318,2,-0.039379771015540244,1.1035623635842888,198.44000244140625,1.5070437669915298,190.97000122070312,-1.0510233474243096,194.3600006103516,-0.039379771015540244
7576,2021-08-19,195.0399932861328,197.9199981689453,194.3000030517578,194.3000030517578,1140900.0,0.0013861940121653316,-8.783899703068295,-0.18733944457964766,39.86987485712614,43.084163942400615,1.6519702372957568,4.0781704578468805,1.6564725383188943,12.701458742594639,10.67512134581648,3.6199951171875,-1.084304304368402,-3.3900077819824332,-10.04209441985958,3.262078855894714,-6.716051100921021,-0.0639644630438454,3.6800079345703125,62.75297453575003,25.810971481998806,3.3260433189385794,8,0.15000152587890625,1.82000732421875,5.355007171630859,8.330009460449219,-11.629989624023438,3,-0.03455696506555517,1.0455755272012268,194.7700042724609,1.1035623635842888,198.44000244140625,1.5070437669915298,190.97000122070312,-0.03455696506555517
7577,2021-08-20,195.8500061035156,198.6100006103516,194.3000030517578,195.6000061035156,974700.0,0.0041530601172368176,-2.0245532129052406,0.33784229627185747,45.859872937276805,41.78897559437047,0.09648627197518067,3.0587538559556435,0.1894946363587735,11.738493313526533,10.2226602902086,4.309997558593778,-1.2941408017388767,-2.3474952697754077,-9.019969367962574,4.3249788284117585,-5.683732318869005,0.9887417793181896,-7.010009765624972,70.95148078134817,29.74268793060496,3.3362370490935844,8,-1.1000061035155966,1.009994506835966,4.544994354248075,6.659996032714872,-14.25,4,-0.051978593910227855,-8.783899703068295,195.0399932861328,1.0455755272012268,194.7700042724609,1.1035623635842888,198.44000244140625,-0.051978593910227855
7578,2021-08-23,198.3999938964844,200.5,196.13999938964844,197.2700042724609,1125800.0,0.013020105762064693,-1.5722722096440966,4.519958496093977,47.30830560781495,41.4538352892027,-3.0922158925357905,0.4922625826705769,-2.2357217310206465,9.01849067324983,9.719499115829258,4.649993896484403,-1.8150484267090405,0.22899246215823155,-6.435437707908761,6.893422632225224,-3.1032226228752506,3.5612075471917137,-9.364597473144556,81.989661715632,38.48830699611173,3.332215085033496,8,-3.729995727539091,-1.539993286132841,2.3000068664550497,3.750007629394503,-16.17999267578128,0,-0.06350802032433867,-2.0245532129052406,195.8500061035156,-8.783899703068295,195.0399932861328,1.0455755272012268,194.7700042724609,-0.06350802032433867
7579,2021-08-24,199.72999572753903,200.16000366210938,196.67999267578125,198.82000732421875,880100.0,0.0067036384675926985,2.9322063121233803,0.8053068665180627,50.222080219974345,41.62001923174594,-4.369041364203184,-1.1420192730578833,-3.480308342704234,7.554021188935138,9.058811654268624,3.480010986328125,-2.223286475260295,1.714994812011696,-4.626516635920865,8.056506259944257,-1.4557609119545702,4.885750535977962,-10.23601516113277,87.58057013755021,41.47880658850883,3.1707557239662765,8,-5.059997558593722,-2.8699951171874716,-2.2299919128417685,2.420005798339872,-18.339996337890597,1,-0.07740445494310133,-1.5722722096440966,198.3999938964844,-2.0245532129052406,195.8500061035156,-8.783899703068295,195.0399932861328,-0.07740445494310133
7580,2021-08-25,201.3300018310547,202.1699981689453,198.08999633789062,199.58999633789062,1192700.0,0.008010845329903704,1.3859672605105005,1.9121183158107142,47.20726178679792,42.516705627044736,-5.605365327397294,-2.965751758048924,-4.78659880030699,5.791080924186986,8.215627387624208,4.0800018310546875,-2.7613233228869376,3.360501098632824,-2.865375418239495,9.586377615505143,0.2475628401966503,6.473439357068997,-11.395780487304677,89.32659645421973,47.04862489401404,3.1129382584361616,8,-5.825004577636719,-4.470001220703125,-4.297496795654297,0.8199996948242188,-20.97999572753909,2,-0.08066361369624286,2.9322063121233803,199.72999572753903,-1.5722722096440966,198.3999938964844,-2.0245532129052406,195.8500061035156,-0.08066361369624286
7581,2021-08-26,198.25,202.7400054931641,197.91000366210938,200.94000244140625,1134700.0,-0.015298275483249912,-1.8664740826602118,-1.5459735339770067,46.030186174273624,43.08833247112002,-2.219485843818319,-0.05639799362825215,-1.394903447870803,8.688903805024978,7.952814049877466,4.830001831054716,-2.8732045105568034,0.3869995117187557,-5.737302570209835,6.511301593647346,-2.6751515292455395,3.449150552683051,-7.581632046738264,46.80089817111518,5.170695292901414,3.062151040964295,8,-2.4599990844726562,-1.3899993896484375,-1.2174949645996094,3.9000015258789062,-20.850006103515625,3,-0.07384615076745726,1.3859672605105005,201.3300018310547,2.9322063121233803,199.72999572753903,-1.5722722096440966,198.3999938964844,-0.07384615076745726
7582,2021-08-27,199.9199981689453,202.7700042724609,195.8500061035156,198.1499938964844,1290000.0,0.008423698204011565,-1.1726907534320212,-0.6579935561454753,49.247183369254635,45.69417290030161,-3.3725133613069715,-1.9574979036777336,-2.7554229595510265,6.88578340000231,7.8330930021206795,6.9199981689453125,-2.7873922157841378,2.139997863769537,-3.814849269785867,8.094844997324941,-0.8374257030081651,5.117421430547239,-8.285899212491387,58.814929802937066,16.240578082389625,2.9774235667777,8,-4.114997863769531,-3.05999755859375,-2.887493133544922,2.2300033569335938,-22.910003662109375,4,-0.08258300649284678,-1.8664740826602118,198.25,1.3859672605105005,201.3300018310547,2.9322063121233803,199.72999572753903,-0.08258300649284678
7583,2021-08-30,199.4900054931641,201.55999755859372,198.6999969482422,199.3000030517578,1119600.0,-0.0021508237280887244,-3.1150654254851617,0.10734575298064693,55.34014681141278,46.95985126926153,-1.79569849620853,-1.512926150471742,-1.9981262367946044,7.217761851905124,7.706902080178726,2.860000610351534,-2.347903156898724,1.6515052795410554,-4.348495355557617,7.651505914639728,-1.3484950380082807,4.651505597090392,-6.742316005109473,52.601161167695395,6.0180827497941465,3.00000031754934,8,-0.9550018310547159,-2.6300048828125284,-2.4575004577637003,2.6599960327148153,-18.580001831054716,0,-0.08967867510666605,-1.1726907534320212,199.9199981689453,-1.8664740826602118,198.25,1.3859672605105005,201.3300018310547,-0.08967867510666605
7584,2021-08-31,200.2899932861328,200.3500061035156,198.1499938964844,200.2100067138672,1889700.0,0.004010164774877145,20.998779371381943,0.420976549951752,59.01287120337702,48.89975366303424,-2.5766279577296416,-2.417983905847848,-2.449929771008158,6.274397401763451,7.515057162492292,2.200012207031193,-1.885214885125066,2.4394935607910213,-3.5800575663189704,8.459044687901013,-0.5702820027639746,5.449269124346017,-6.540072319637574,64.16168146607937,12.12541038445081,3.009775563554989,8,-1.7549896240234375,-3.42999267578125,-3.257488250732422,1.8600082397460938,-20.269989013671875,1,-0.09021914559463307,-3.1150654254851617,199.4900054931641,-1.1726907534320212,199.9199981689453,-1.8664740826602118,198.25,-0.09021914559463307
7585,2021-09-01,197.13999938964844,202.5500030517578,196.3500061035156,200.6199951171875,1450700.0,-0.015727165620223027,-1.4506002514994816,-43.507249141549025,53.79850715452394,50.447379473856216,1.0559481863041071,0.5681823071999759,0.9811056764399382,9.257250204914527,7.238551954004892,6.199996948242216,-0.7251107048988956,-0.5880004882812386,-6.558014469153733,5.3820134925912555,-3.5730074787175,2.3970065021550226,-2.488070092556626,18.641526408517112,-37.21116423583176,2.985006990436253,9,1.3950042724609375,-0.279998779296875,-0.10749435424804688,5.010002136230469,-18.199996948242188,2,-0.07989246245694681,20.998779371381943,200.2899932861328,-3.1150654254851617,199.4900054931641,-1.1726907534320212,199.9199981689453,-0.07989246245694681
7586,2021-09-02,199.22000122070312,199.8000030517578,196.6000061035156,198.05999755859372,1240100.0,0.010550886869709064,1.7586093499250461,-0.3333347949049695,57.52322715632142,51.74330772041673,-0.41210146589747865,-1.906486905322197,-0.7443694343405127,6.983142470775078,6.6958585471069645,3.199996948242216,-0.5256138339510414,1.6805015563964787,-3.8086607078910504,7.169663820684008,-1.0640795757472858,4.425082688540243,-3.7562644260744094,48.699364290455506,-12.610087674974864,2.74458113214376,9,0.09000396728512783,-2.8000030517578125,-1.9774971008300781,2.9300003051757812,-19.639999389648438,3,-0.0947193805921257,-1.4506002514994816,197.13999938964844,20.998779371381943,200.2899932861328,-3.1150654254851617,199.4900054931641,-0.0947193805921257
7587,2021-09-03,198.0500030517578,199.17999267578125,196.66000366210938,198.5,985400.0,-0.005872895099770403,1.7845454775373253,-0.38792717897449785,61.76863128835943,53.350010573810565,1.2323827565554382,-0.9937883079503536,0.631377994677166,7.931259706933304,5.932457553376076,2.55999755859375,0.05943962546092507,0.6415031433105582,-4.654754926562816,5.937761213183933,-2.006625891626129,3.2896321782472455,-1.8556395093458775,27.4193191131197,-38.432509982502935,2.6481290349366837,9,1.2600021362304403,-1.6300048828125,-0.36750030517578125,4.099998474121094,-17.839996337890625,4,-0.10426664396403384,1.7586093499250461,199.22000122070312,-1.4506002514994816,197.13999938964844,20.998779371381943,200.2899932861328,-0.10426664396403384
7588,2021-09-07,192.1999969482422,197.0500030517578,192.0,196.1999969482422,1714000.0,-0.029538025818594882,-1.2954591167923206,8.888949170933506,39.03722643665158,52.10724904233026,6.828523549335017,4.4379313731424475,6.546027066393492,13.459725198585772,5.685924931815323,6.0500030517578125,0.578868237015314,-4.798503112792957,-10.381496643644311,0.7844904180583967,-7.589999878218634,-2.0070063473672803,10.570007324218722,1.8957051221787518,-58.14879797094386,2.791496765425672,9,5.185005187988281,4.220001220703125,5.782505035400391,9.950004577636719,-10.860000610351562,1,-0.07903227202181895,1.7845454775373253,198.0500030517578,1.7586093499250461,199.22000122070312,-1.4506002514994816,197.13999938964844,-0.07903227202181895
7589,2021-09-08,191.3699951171875,193.3999938964844,191.05999755859372,191.80999755859372,940300.0,-0.004318427909643541,-3.4150975988943255,0.1100006103515554,43.36453585431125,51.68027949427618,7.09395480517324,5.130071721715126,7.32017165022458,13.987399585339233,6.267191180378432,2.339996337890682,0.7856659284522038,-5.374004364013672,-11.498180984099207,0.7501722560718633,-8.436092674056454,-2.31191605397089,11.184609069824205,2.697975721405961,-54.98053732084698,3.062088310042773,9,5.545005798339815,5.0500030517578125,7.437507629394531,10.780006408691406,-9.470001220703097,2,-0.054658471662043184,-1.2954591167923206,192.1999969482422,1.7845454775373253,198.0500030517578,1.7586093499250461,199.22000122070312,-0.054658471662043184
7590,2021-09-09,188.08999633789062,190.1999969482422,188.0500030517578,189.4199981689453,1449900.0,-0.017139566614339574,-2.0496618148368593,3.022714662227966,37.862383047441874,50.77274581351709,9.273566722972504,8.270173701882243,10.538575367889422,16.946281807951948,6.93400517410102,3.3199920654296875,0.6618353825926135,-8.296002960205072,-15.525296656273014,-1.0667092641371312,-11.910649808239043,-4.681356112171102,14.004823583984347,0.3403683926196809,-54.35419540614377,3.6146468480339675,9,7.32000732421875,7.935005187988281,11.57000732421875,14.060005187988281,-6.319992065429716,3,-0.042904950941316966,-3.4150975988943255,191.3699951171875,-1.2954591167923206,192.1999969482422,1.7845454775373253,198.0500030517578,-0.042904950941316966
7591,2021-09-10,188.57000732421875,190.1499938964844,186.1499938964844,188.1699981689453,1375500.0,0.002552028261332051,1.247202184246472,-0.3007583492995881,37.13780579596999,49.42725941648547,8.131122697909404,7.693140212664218,9.844923018694146,16.129037485533956,7.618046621290109,4.0,0.2993281333912421,-7.503992462158209,-15.515915682624495,0.5079307583080777,-11.509954072391366,-3.4980308519250514,12.682123585449204,18.572629734850526,-32.65833094137436,4.005961610233146,9,5.779991149902344,6.5049896240234375,11.214996337890625,13.30499267578125,-7.7700042724609375,4,-0.05106859261162944,-2.0496618148368593,188.08999633789062,-3.4150975988943255,191.3699951171875,-1.2954591167923206,192.1999969482422,-0.05106859261162944
7592,2021-09-13,190.72000122070312,193.25,189.6100006103516,190.07000732421875,972700.0,0.011401568717064103,-3.636920265910018,1.6249475491131031,36.23656925468173,47.3046396879598,5.072272697696889,5.54053040605379,7.483168000898672,13.657275708820919,7.945010977819707,4.67999267578125,-0.07512393754552704,-5.171998596191401,-13.506730842938168,3.162733650555367,-9.33936471956477,-1.004632472818031,9.323958727910139,41.92663748367366,-5.189926028574952,4.167366123373377,9,3.6299972534179688,4.3549957275390625,9.517501831054688,10.574996948242188,-5.30999755859375,0,-0.058410231325224826,1.247202184246472,188.57000732421875,-2.0496618148368593,188.08999633789062,-3.4150975988943255,191.3699951171875,-0.058410231325224826
7593,2021-09-14,188.41000366210938,191.75,188.2100067138672,190.8600006103516,960700.0,-0.012111983765775047,-1.4842137950604197,-3.7692614676745824,30.40166874573029,44.12561719266572,6.308715847911117,8.062262141030033,9.604033770255967,15.689162015682257,7.441927647527466,3.5399932861328125,-0.2780279044136478,-7.353996276855469,-16.076603137589245,1.3686105838783078,-11.715299707222357,-2.9926928464885805,10.522439002333584,31.172548491378922,-10.37839635013432,4.361303430366883,9,5.939994812011719,6.049995422363281,11.827499389648438,12.884994506835938,-2.919998168945284,1,-0.043522089001961306,-3.636920265910018,190.72000122070312,1.247202184246472,188.57000732421875,-2.0496618148368593,188.08999633789062,-0.043522089001961306
7594,2021-09-15,188.8600006103516,190.6000061035156,188.4199981689453,188.47000122070312,1599100.0,0.002388392014732066,-7.897891819512231,-0.1591836226278879,27.515308323501998,41.20526176699662,4.544803056009869,7.2283579381731045,8.982030815363231,14.930190189342255,7.910853605485754,2.1900024414062216,-0.7690749395453906,-6.4249992370605185,-15.570763631520691,2.7207651573996543,-10.997881434290605,-1.852117039830432,9.04984615265468,38.169075833967476,2.551488699180183,4.572882197230084,9,4.114997863769503,5.599998474121065,11.377502441406222,12.434997558593722,-1.770004272460966,2,-0.039817876989082235,-1.4842137950604197,188.41000366210938,-3.636920265910018,190.72000122070312,1.247202184246472,188.57000732421875,-0.039817876989082235
7595,2021-09-16,187.1000061035156,189.5399932861328,185.44000244140625,188.8500061035156,1548200.0,-0.009319043212687173,1.6198239131070182,-4.487186509644025,28.890561842935398,38.02385450995373,5.286819265899709,8.837369544147435,10.580193752023575,16.38268809326098,8.663063855342818,4.0999908447265625,-1.5629866781090982,-7.801493835449236,-17.654104910745104,2.051117239846633,-12.727799373097156,-2.8751882978013157,9.86905243016892,21.254855070764492,-12.413245014079003,4.926305537647933,9,5.209991455078153,7.004997253417997,12.42499542236331,14.194992065429716,-3.5800018310546875,3,-0.027792688601806947,-7.897891819512231,188.8600006103516,-1.4842137950604197,188.41000366210938,-3.636920265910018,190.72000122070312,-0.027792688601806947
7596,2021-09-17,188.3000030517578,188.5399932861328,184.77999877929688,186.2400054931641,2214200.0,0.006413666002652585,1.9606512074972966,-1.1771414620535552,27.60214399747771,34.2275781443002,2.6540210706207006,7.490585642183191,9.269270087954624,14.90204343271185,9.409813638718898,3.7599945068359375,-2.6056602132227056,-6.264497375488276,-16.548777112124327,4.019782361147776,-11.406637243806301,-1.1223575071702498,7.51614987269889,41.55848601127745,10.613947162125768,5.142139868318032,9,2.6149978637695312,5.474998474121094,11.022499084472656,12.9949951171875,-3.3099975585937216,4,-0.0346786971506422,1.6198239131070182,187.1000061035156,-7.897891819512231,188.8600006103516,-1.4842137950604197,188.41000366210938,-0.0346786971506422
7597,2021-09-20,185.6699981689453,188.88999938964844,185.07000732421875,186.88999938964844,1874400.0,-0.013967099523039317,-2.157040530656511,-0.5922343041687735,25.444180671972745,32.717239726002546,3.736139541484931,9.822426801982232,11.741960432005556,17.265990765730066,10.346100436921796,3.8199920654296875,-3.399954557507982,-8.385501861572266,-19.384721581107073,2.6137178579625413,-13.885111721339655,-2.8858920018048764,8.821816258092213,12.768999049883314,-14.798472418325089,5.499609859767399,9,3.4199981689453125,8.105003356933594,13.490005493164062,15.625,-1.5999908447265625,0,-0.02622930557017711,1.9606512074972966,188.3000030517578,1.6198239131070182,187.1000061035156,-7.897891819512231,188.8600006103516,-0.02622930557017711
7598,2021-09-21,185.8000030517578,187.4900054931641,185.1100006103516,186.1699981689453,913500.0,0.0007001932681347522,-1.7200055803572312,0.3032743827700928,23.62579251825011,30.524046021995755,2.9087056103534508,9.170224634084292,11.44710560384442,16.893849939346723,11.408192219768303,2.3800048828125,-4.6030884368341844,-7.625497436523432,-19.01347889930284,3.7624840262559758,-13.319488167913136,-1.931506705133728,7.526393497550828,17.525824550364515,-5.18913135824636,5.69399073138971,9,3.214996337890625,7.974998474121094,13.269996643066406,15.4949951171875,-4.8600006103515625,1,-0.00209902789689298,-2.157040530656511,185.6699981689453,1.9606512074972966,188.3000030517578,1.6198239131070182,187.1000061035156,-0.00209902789689298
7599,2021-09-22,184.2700042724609,186.44000244140625,182.6000061035156,186.1199951171875,1376000.0,-0.008234654220488302,2.0843276036400633,5.000041240514759,25.106398300932838,29.106714383494754,3.716485290244293,9.995066120412133,12.791399071661857,18.069126030461746,12.71349643246953,3.8399963378906534,-6.015382138376339,-8.382496643066446,-20.063655223675966,3.2986619375430735,-14.223075933371206,-2.5419173527616863,8.030824544446318,24.06341863466556,0.7987826039217047,5.840579290304759,9,3.6549987792969034,8.415000915527344,12.754997253417997,17.024993896484403,-2.270004272460909,2,0.006620726067273042,-1.7200055803572312,185.8000030517578,-2.157040530656511,185.6699981689453,1.9606512074972966,188.3000030517578,0.006620726067273042
7600,2021-09-23,185.08999633789062,186.5,184.5,184.6199951171875,1076300.0,0.004449948697115458,-4.633870621104664,-0.25405597116486606,21.268794251425874,27.34349087854541,2.7113146747545045,8.322742956835668,11.805585996949503,16.89957006309814,13.552996080233498,2.229995727539091,-6.230448165490685,-6.750504302978527,-18.14616854686659,4.6451599409095365,-12.448336424922559,-1.0526721810344952,5.852717299141773,39.58653246680813,18.73207354099229,5.697832121944039,9,2.8350067138671875,7.595008850097628,11.550003051757812,16.205001831054688,-0.160003662109375,3,0.0108055542685781,2.0843276036400633,184.2700042724609,-1.7200055803572312,185.8000030517578,-2.157040530656511,185.6699981689453,0.0108055542685781
7601,2021-09-24,183.6100006103516,185.3000030517578,181.97999572753903,185.3000030517578,1159800.0,-0.007996087075593405,2.928997074650617,-3.595740536328749,21.004004054304374,25.650983634059035,3.81492285042998,9.117151814728203,13.028220837512066,18.067344958830205,14.466352598907276,3.3200073242187784,-6.6409436267146305,-7.4985000610351165,-19.040492012791873,4.04349189072164,-13.269496036913495,-1.7275040851567383,6.164733971988454,23.589059608616306,3.417744403899537,5.770995975878385,9,3.2549972534179403,8.76499938964838,13.029998779296847,17.68499755859372,1.7899932861328125,4,-0.0004901494340804335,-4.633870621104664,185.08999633789062,2.0843276036400633,184.2700042724609,-1.7200055803572312,185.8000030517578,-0.0004901494340804335
7602,2021-09-27,183.41000366210938,184.0500030517578,181.4499969482422,183.1999969482422,1469900.0,-0.0010892486660715184,2.489928212270479,-0.12426414821770587,27.16883050999293,25.29177938564377,3.2061067310289673,8.450082429842155,12.89262556687666,17.966436356386225,16.086954393467906,2.600006103515625,-6.622788371375009,-6.872997283935547,-18.119319430262323,4.373324862391229,-12.49615835709892,-1.2498362107721732,5.117572703462514,32.45039637427417,9.555598895612427,5.6231610731633825,9,2.6149978637695312,8.699996948242188,12.614994049072266,17.884994506835938,-2.0100097656249716,0,0.008614589169113618,2.928997074650617,183.6100006103516,-4.633870621104664,185.08999633789062,2.0843276036400633,184.2700042724609,0.008614589169113618
7603,2021-09-28,181.6000061035156,183.32000732421875,180.02000427246094,182.3999938964844,1589100.0,-0.009868586895228959,1.4999884403754566,-3.8093438930468446,25.85269785909118,25.107044889598125,4.4125447804043745,9.329409772230804,14.43708245595414,19.47328500336323,17.885968864241306,3.3899993896484375,-6.683273836807587,-7.788494873046915,-18.79472977051526,3.217740024421431,-13.291612321781088,-2.285377424312742,5.6536059669369365,24.38276038269401,-1.022730841345279,5.503117448734166,9,3.1799926757812784,9.794998168945341,14.204994201660185,19.694992065429716,7.470001220703153,1,0.013601327850700562,2.489928212270479,183.41000366210938,2.928997074650617,183.6100006103516,-4.633870621104664,185.08999633789062,0.013601327850700562
7604,2021-09-29,182.22000122070312,184.25,181.9600067138672,182.1699981689453,1100800.0,0.0034140699138198727,-8.74494334599526,-0.06250476844433828,33.29538171339861,25.596469319649593,3.0749812313642053,7.680002471549528,13.639996279770116,18.52112950934199,19.81349798209496,2.6499938964844034,-6.902240220492956,-6.265000152587902,-16.43844706572591,3.908446760550106,-11.35172360915692,-1.1782766960188837,3.5868892901510776,33.95059257358014,5.152515516146643,5.086723456569004,9,2.2350006103515625,9.175003051757812,13.544998168945312,19.074996948242188,11.990005493164062,2,-0.007024469162123181,1.4999884403754566,181.6000061035156,2.489928212270479,183.41000366210938,2.928997074650617,183.6100006103516,-0.007024469162123181
7605,2021-09-30,181.38999938964844,184.2100067138672,181.3699951171875,182.47999572753903,1322100.0,-0.004554943614830664,-4.026547477584531,-21.79859627708213,29.966459554344027,25.859171048190298,3.3635536541036117,7.6624097978959185,14.288637702580274,19.044463079206707,21.257873890601097,2.8400115966796875,-6.778952969981276,-6.307501983642567,-16.090917515022397,3.475913547737264,-11.199209749332482,-1.4157942179526515,3.259513873527112,25.946883218218076,-3.9734331805322753,4.891707765689917,9,3.06500244140625,10.0050048828125,14.375,13.715003967285156,11.460006713867159,3,0.003362923052010247,-8.74494334599526,182.22000122070312,1.4999884403754566,181.6000061035156,2.489928212270479,183.41000366210938,0.003362923052010247
7606,2021-10-01,180.3500061035156,181.1499938964844,178.35000610351562,180.16000366210938,1355800.0,-0.005733465404003879,2.1285163842192523,-0.17431475207882047,19.155218770253953,25.16039750355488,3.528283108841265,7.60619976052638,15.13950598915281,19.767030424841295,22.97013182866153,3.0399932861328125,-6.671564016607846,-6.403995513916044,-15.086235591743701,2.2782445639116133,-10.745115552829873,-2.0628754750022154,3.8999938964844034,33.89834015238067,5.269677855789375,4.341120038913829,10,2.569999694824247,10.209999084472685,15.832492828369169,14.754997253417997,11.879989624023438,4,0.025394989837909332,-4.026547477584531,181.38999938964844,-8.74494334599526,182.22000122070312,1.4999884403754566,181.6000061035156,0.025394989837909332
7607,2021-10-04,177.39999389648438,181.0,177.0399932861328,179.0,1647900.0,-0.016357150580510682,-2.4137881139670094,-8.420976549953075,18.452660978207874,24.58560511021685,5.790791713099452,9.412422975116101,17.717788700454435,22.384349548000614,24.84888414480223,3.9600067138671875,-6.617889523893439,-8.321507263183605,-16.224042616327353,-0.4189719100398577,-12.272774939755493,-4.370239586611717,6.8100128173828125,4.993069003100431,-22.35073940572954,3.951267676571878,10,4.370002746582031,12.5050048828125,18.925006866455078,17.70500946044922,13.69000244140625,0,0.04509583018739072,2.1285163842192523,180.3500061035156,-4.026547477584531,181.38999938964844,-8.74494334599526,182.22000122070312,0.04509583018739072
7608,2021-10-05,177.00999450683594,179.39999389648438,176.9199981689453,177.5,1802600.0,-0.002198418281096459,-6.4029925527796125,0.3062522649678613,15.92864601156505,23.56585485584265,5.3672252324208785,9.071159916270005,17.774476282699254,22.409345107686534,26.852051983363257,2.4799957275390625,-6.676154275796165,-7.952006530761707,-16.147261134016105,0.24324807249269043,-12.049633832388906,-3.8543792291345085,5.766009521484364,1.2277805649289415,-23.724443490217865,4.097627301627201,10,4.700004577636719,12.725006103515625,19.322505950927734,18.095008850097656,10.900009155273438,1,0.024800856030075424,-2.4137881139670094,177.39999389648438,2.1285163842192523,180.3500061035156,-4.026547477584531,181.38999938964844,0.024800856030075424
7609,2021-10-06,180.91000366210938,182.5800018310547,176.36000061035156,177.00999450683594,1723000.0,0.022032705927929053,-1.3923095657991649,-7.9591131317534956,34.15257852456192,24.997386441746656,1.051001492416816,4.582270340617896,13.453228516131162,18.119555062887343,28.24775162128006,6.220001220703125,-6.3377435968292275,-3.5289978027343807,-11.327866332040514,4.269870726571753,-7.428432067387433,0.37043646191867197,-3.9900054931640625,57.961777249066,31.197590178202034,3.8994342646530624,10,-0.0800018310546875,8.544998168945312,16.787498474121094,14.194999694824219,4.959991455078125,2,0.045105320308046926,-6.4029925527796125,177.00999450683594,-2.4137881139670094,177.39999389648438,2.1285163842192523,180.3500061035156,0.045105320308046926
7610,2021-10-07,180.02000427246094,182.0,179.72000122070312,180.91000366210938,1287300.0,-0.004919569795104994,-2.06038976333603,-0.22820443599344264,28.45994210869796,25.825824003345947,1.2808906536016025,5.0980678707990705,13.922627547717354,18.622456661527735,28.990758667343076,2.279998779296875,-6.002282863248752,-4.015497589111334,-11.853968145205954,3.8229729669832864,-7.93473286715863,-0.09626231106403793,-3.660003662109375,58.84249105815511,32.547256908143,3.9192352780473083,10,0.28499603271484375,9.43499755859375,17.67749786376953,15.084999084472656,7.269989013671875,3,0.07882458673831394,-1.3923095657991649,180.91000366210938,-6.4029925527796125,177.00999450683594,-2.4137881139670094,177.39999389648438,0.07882458673831394
7611,2021-10-08,178.94000244140625,181.0200042724609,178.5800018310547,180.2700042724609,1157800.0,-0.005999343436411064,-1.380486642996943,1.4943851046684749,30.956433432554448,26.246668772519445,1.8202026885510065,5.712505739156825,14.620769989745526,19.33229499812461,29.448296129077068,2.4400024414062216,-5.692017326698419,-4.613999176025402,-12.462743265665097,3.2347449136142927,-8.53837122084525,-0.6896271312055546,-2.5800018310546875,41.479120976169796,12.916357079851814,3.9243720448198536,10,1.3649978637695312,9.139999389648438,18.75749969482422,16.165000915527344,7.919998168945341,4,0.0777355732218914,-2.06038976333603,180.02000427246094,-1.3923095657991649,180.91000366210938,-6.4029925527796125,177.00999450683594,0.0777355732218914
7612,2021-10-11,179.5800018310547,181.0200042724609,178.2100067138672,179.22999572753906,1533000.0,0.0035766144010085377,-1.351478005490623,-0.2631621215424032,32.89327907983936,27.0289555748248,0.647919453854854,4.4218442271117055,13.559789539566822,18.33167584939173,30.955016212057807,2.8099975585937216,-5.364097174764964,-3.4169998168945312,-10.68407578928094,3.8500761554918768,-7.050537803087735,0.21653816929867276,-3.095601196289067,51.76849821163102,20.908702161565458,3.6335379861932067,10,0.7249984741210938,8.189994812011719,18.28499984741211,15.525001525878906,8.75,0,0.0704421080716171,-1.380486642996943,178.94000244140625,-2.06038976333603,180.02000427246094,-1.3923095657991649,180.91000366210938,0.0704421080716171
7613,2021-10-12,180.2100067138672,181.50999450683597,179.30999755859375,181.50999450683597,1425000.0,0.003508212921198295,2.38464247147743,-3.714186066788816,38.25232104918325,27.579726612134202,-0.22349492288259398,3.31603258778199,12.61254003619058,17.300177710388112,32.15370289776212,2.199996948242216,-4.9007195885701265,-2.376995086669922,-9.27404434291833,4.520054169578486,-5.825519714794126,1.0715295414542823,-3.6036940551757937,61.897192088981775,28.93109034599442,3.448524628124205,10,0.0749969482421875,6.4949951171875,17.65499496459961,15.774993896484375,8.039993286132812,1,0.06037394827523879,-1.351478005490623,179.5800018310547,-1.380486642996943,178.94000244140625,-2.06038976333603,180.02000427246094,0.06037394827523879
7614,2021-10-13,181.33999633789062,182.5,180.22000122070312,180.22000122070312,1088900.0,0.006270404427749732,-3.071444141689373,-0.8615427954363867,39.34053217531913,28.621290236686995,-1.6667133551984818,1.679906544226128,11.116124007156145,15.821965285506963,33.26659437440406,2.2899932861328125,-4.752194804345919,-0.8710052490234261,-7.117370178414404,5.375359680367552,-3.994187713718901,2.2521772156720488,-4.614209895751969,72.96024527919359,39.144872902086554,3.123182464695483,10,-1.8699951171875,3.5400009155273438,15.562503814697266,15.245002746582031,4.07000732421875,2,0.03623032677235116,2.38464247147743,180.2100067138672,-1.351478005490623,179.5800018310547,-1.380486642996943,178.94000244140625,0.03623032677235116
7615,2021-10-14,181.8999938964844,184.19000244140625,181.3300018310547,182.13999938964844,1913400.0,0.003088108359450503,-3.144959586019306,-0.2142915531334896,44.87100509389149,31.478599828202274,-2.399045673891294,0.7487514231695229,10.203482005562677,14.948753320127565,33.55396910996801,2.8600006103515625,-4.396110806266165,-0.05100708007810795,-5.857962251437357,5.755948091281141,-2.954484665757718,2.8524705056015023,-5.05712314656742,61.70551536724509,25.49790578388147,2.9034775856796218,10,-1.6249923706054972,2.905006408691378,14.767505645751925,14.960006713867159,0.9800109863280966,3,0.021825186112773176,-3.071444141689373,181.33999633789062,2.38464247147743,180.2100067138672,-1.351478005490623,179.5800018310547,0.021825186112773176
7616,2021-10-15,181.7700042724609,183.1499938964844,181.0,182.47999572753903,1409200.0,-0.000714621376499136,1.097567511239379,2.958230020980705,45.06024007787498,34.434997505943066,-2.28694310263171,0.384141679824495,9.862436704423004,14.800872132582043,33.755342691758514,2.1499938964844034,-4.3310376253458855,0.14550323486324146,-4.833702957916188,5.124709427642671,-2.344099861526473,2.635106331252956,-4.633248254884364,59.53177428203216,21.90503790348329,2.4896030963897156,10,-1.4950027465820028,3.034996032714872,13.947498321533232,14.694999694824247,-0.2700042724609091,4,0.030367986377982437,-3.144959586019306,181.8999938964844,-3.071444141689373,181.33999633789062,2.38464247147743,180.2100067138672,0.030367986377982437
7617,2021-10-18,180.8000030517578,182.6999969482422,177.7100067138672,182.5,2335900.0,-0.005336420739965098,3.752392370572207,2.394390715667311,47.461918367386566,37.938694434367676,-0.8760580935773703,1.023039987316622,10.415211994329525,15.515836507635868,34.376476849492356,4.989990234375,-4.151183763471465,-0.5809982299804801,-5.189737188463823,4.027740728502863,-2.8853677092221517,1.7233712492611915,-3.3811171772280773,47.68516011142691,8.036850567929072,2.304369479241666,10,-0.5250015258789062,4.004997253417969,13.912494659423828,14.714996337890625,6.050003051757784,0,0.03351768504593977,1.097567511239379,181.7700042724609,-3.144959586019306,181.8999938964844,-3.071444141689373,181.33999633789062,0.03351768504593977
7618,2021-10-19,185.41000366210938,185.6000061035156,181.1100006103516,182.05999755859372,2011200.0,0.025497790556075595,1.4075025567600798,-1.9705953631149695,58.075955547863906,40.596847436956786,-4.659172747879495,-3.8131802182335264,5.441656144608487,10.666873637722603,34.64615573862578,4.800003051757784,-3.5694588525452957,4.048502349853521,-0.48418440541885843,8.581189105125901,1.7821589722173314,6.314845727489711,-7.7202731249045655,97.59185733708037,54.859009045590525,2.2663433776361943,10,-3.7549972534179688,-1.3550033569335938,9.302494049072266,10.104995727539062,0.8300018310547159,1,0.01574887067186892,3.752392370572207,180.8000030517578,1.097567511239379,181.7700042724609,-3.144959586019306,181.8999938964844,0.01574887067186892
7619,2021-10-20,185.4900054931641,187.8800048828125,185.0800018310547,185.9900054931641,1623500.0,0.00043148605509180094,-3.242405326674807,-0.14925345941169377,60.78948974609378,44.18901939666743,-4.4937447902805445,-4.00229608522946,5.118549976898407,10.32487200853484,34.13437368492139,2.8000030517578125,-2.674982339639655,4.067504119873064,-0.6586976700386629,8.79370590978479,1.7044032249172005,6.430605014828927,-7.779998779296903,76.49951012826716,30.336195993545388,2.3631008949558683,10,-2.694999694824247,-2.010002136230497,8.914993286132784,10.024993896484347,-1.900009155273466,2,0.014879478274303137,1.4075025567600798,185.41000366210938,3.752392370572207,180.8000030517578,1.097567511239379,181.7700042724609,0.014879478274303137
7620,2021-10-21,187.08999633789062,187.1999969482422,184.33999633789062,185.5399932861328,1629100.0,0.008625752317342528,2.231631307166441,-3.100006103515625,67.22901604201321,48.21930635327396,-5.571269769802939,-5.739011545364406,3.3280426451008225,8.452919633215856,33.68813013484253,2.8600006103515625,-1.5842472600963902,5.567494964599604,0.44642084179494645,10.688569087404261,3.006957903197275,8.128032026001932,-8.566389770507811,92.23196964445664,42.6782584001648,2.560537061402331,10,-4.294990539550781,-4.1399993896484375,6.62750244140625,8.425003051757812,3.020004272460966,3,-0.008979596497223352,-3.242405326674807,185.4900054931641,1.4075025567600798,185.41000366210938,3.752392370572207,180.8000030517578,-0.008979596497223352
7621,2021-10-22,183.5200042724609,187.1499938964844,182.8800048828125,186.7700042724609,1945200.0,-0.019081683335875343,1.1296813522172462,-2.096770065268111,65.16357092358108,51.804894335911925,-1.4340928247098361,-2.2937070307501983,6.676291330488283,11.716093048384693,32.856014666155694,4.269989013671903,-1.1665936975468583,2.0020027160644247,-3.11150078192793,7.115506214056779,-0.5547490329317384,4.558754465060588,-4.247885839843718,57.12879650593145,1.8583877701342786,2.556751748996172,10,-0.7249984741210653,-0.8950042724609091,9.687496185302763,11.639999389648466,3.419998168945341,4,-0.0034873549190759245,2.231631307166441,187.08999633789062,-3.242405326674807,185.4900054931641,1.4075025567600798,185.41000366210938,-0.0034873549190759245
7622,2021-10-25,184.9900054931641,186.13999938964844,182.50999450683597,183.5200042724609,982600.0,0.008010032620317409,-1.0802196553020873,-0.45230806790867134,68.76768291545066,55.195490098830525,-2.2975988001902294,-3.835939924112637,5.011563370331913,9.932411750174197,31.914020471282594,3.6300048828124716,-0.4815076373746763,3.393003845214878,-1.8895977804498045,8.67560547087956,0.7517030323825509,6.034304658047205,-5.029256144531274,57.3117050840813,-4.596667196844749,2.6413008128323363,10,-2.194999694824247,-2.365005493164091,7.354995727539034,9.839996337890597,20.00999450683591,0,-0.01886591377658542,1.1296813522172462,183.5200042724609,2.231631307166441,187.08999633789062,-3.242405326674807,185.4900054931641,-0.01886591377658542
7623,2021-10-26,184.07000732421875,186.5800018310547,183.9499969482422,185.0200042724609,1003400.0,-0.004973231751049023,-3.4201105284078523,-0.6462558907180523,58.6433510629417,57.34024775301082,-0.8632592333572688,-2.868475804027071,5.831416030034035,10.54967549597285,30.60530374902092,2.6300048828125,0.21731840787444412,2.3495056152343636,-3.0476404618015067,7.746651692270234,-0.34906742328357154,5.048078653752299,-3.4757175328515473,29.05046188293624,-31.979179572751853,2.6985730385179334,10,-1.2750015258789062,-1.9500045776367188,7.362491607666016,10.759994506835938,20.379989624023438,1,0.015102942732001967,-1.0802196553020873,184.9900054931641,1.1296813522172462,183.5200042724609,2.231631307166441,187.08999633789062,0.015102942732001967
7624,2021-10-27,180.94000244140625,184.9600067138672,180.3999938964844,184.38999938964844,1217100.0,-0.017004426350129664,-1.0132444531273812,3.6315874010184355,52.241713805131916,58.159215387593086,2.463056325004601,0.16940338026250856,8.582022379978014,13.367966239379825,29.928560046915198,4.560012817382784,0.8090728475251865,-0.7164993286132812,-6.119059967905372,4.686061310678809,-3.4177796482593408,1.9847809910327783,6.94000244140625,7.941298567244844,-51.160549489699804,2.7012803196460498,10,1.8550033569335938,1.1800003051757812,10.454998016357422,13.889999389648438,22.86999511718747,2,0.029291494308861576,-3.4201105284078523,184.07000732421875,-1.0802196553020873,184.9900054931641,1.1296813522172462,183.5200042724609,0.029291494308861576
7625,2021-10-28,182.0,183.8300018310547,181.00999450683597,181.19000244140625,1356700.0,0.005858281995641201,-3.8204700174758632,-0.23478210872228536,57.46341979000892,59.53734646671908,1.5854650531899779,-0.8880838145541077,7.265434288293676,11.967798489489638,29.099857469397577,2.8899993896484375,1.2838185965943012,0.3129981994628963,-5.09011502433998,5.716111423265772,-2.388558412438556,3.0145548113643486,5.730404663085949,23.703794126156986,-36.072869138818795,2.7015566119014403,10,0.7950057983398438,0.12000274658203125,8.305004119873047,11.740005493164062,23.05999755859372,3,0.008736243614783756,-1.0132444531273812,180.94000244140625,-3.4201105284078523,184.07000732421875,-1.0802196553020873,184.9900054931641,0.008736243614783756
7626,2021-10-29,184.92999267578125,185.91000366210938,180.6699981689453,181.92999267578125,1567900.0,0.016098860855940922,1.1128960807235588,3.70371486700324,61.737603301635,61.12353368163557,-0.9489350592564847,-3.644202659425787,4.098903624837078,8.672419857468014,27.415082588681294,5.2400054931640625,1.76137161041666,3.013991546630848,-2.536738569248513,8.564721662510209,0.23862648869115333,5.789356604570543,2.6538037719726617,73.30085700952796,11.994389348779166,2.775365057939685,10,-0.7899932861328125,-2.8099899291992188,5.375011444091797,8.810012817382812,20.290008544921875,4,0.02801064262005304,-3.8204700174758632,182.0,-1.0132444531273812,180.94000244140625,-3.4201105284078523,184.07000732421875,0.02801064262005304
7627,2021-11-01,185.3999938964844,186.7400054931641,183.41000366210938,184.17999267578125,1172700.0,0.002541508891568345,-1.413062948506749,0.4066670735677178,61.467071500670535,61.50032434305853,-0.7798132915342251,-3.672420843518154,3.3668358415100954,7.7848015897002085,25.3265137163634,3.330001831054716,2.1153865878036413,3.083992767334024,-2.245058835248045,8.413044369916094,0.4194669660429895,5.748518568625059,2.040126500244128,78.86420905946825,16.90408516372939,2.6645258012910378,11,-1.259994506835966,-3.279991149902372,4.220005035400362,8.030006408691378,21.210006713867188,0,0.008306410979612489,1.1128960807235588,184.92999267578125,-3.8204700174758632,182.0,-1.0132444531273812,180.94000244140625,0.008306410979612489
7628,2021-11-02,181.3999938964844,185.66000366210938,180.7100067138672,185.66000366210938,2317300.0,-0.02157497374154904,1.323936901828185,-3.491807789478846,50.117642412543155,60.314563528219566,2.8961041197094346,0.7097175904316657,6.970679379322036,11.718904789185132,23.346189445840885,4.9499969482421875,2.403673908081231,-1.1355072021484034,-5.873172970088206,3.602158565791399,-3.5043400861183045,1.2333256818214977,5.899323970239237,15.77284181189365,-42.94537073723304,2.368832883969899,11,2.400001525878878,0.7200088500976278,7.667507171630831,11.76500701904294,27.01000976562497,1,0.13009926624905455,-1.413062948506749,185.3999938964844,1.1128960807235588,184.92999267578125,-3.8204700174758632,182.0,0.13009926624905455
7629,2021-11-03,189.07000732421875,190.75,184.1000061035156,187.5,3917500.0,0.04228232461855108,1.697770294529124,-0.3685454753854114,60.99358578428611,59.621737944027664,-4.707752091206146,-6.659036448046834,-1.057408666607074,3.9985048122744047,22.053988448123565,9.350006103515597,2.935899242955287,6.126506042480457,0.633079116279589,11.619932968681326,3.379792579380023,8.873219505580892,-8.670013427734347,83.3334090217574,23.960632239724134,2.7467134631004324,11,-3.4950103759765625,-5.515007019042969,-0.9825057983398438,3.3799972534179688,18.98999023437497,2,0.08134547537013481,1.323936901828185,181.3999938964844,-1.413062948506749,185.3999938964844,1.1128960807235588,184.92999267578125,0.08134547537013481
7630,2021-11-04,194.2100067138672,194.41000366210938,188.3000030517578,189.1000061035156,3469200.0,0.02718569413727434,1.217788276475133,3.2547622750068212,66.53376402981345,59.773981622497935,-9.757691325120362,-11.258687828074613,-6.554719025929245,-1.0694153087606537,20.94259405586827,6.1100006103515625,3.0389087968590616,10.5570053100586,3.2781424210779164,17.835868199039282,6.917573865568244,14.196436754548955,-13.603012695312486,98.54441871699622,37.57278311674446,3.639431444490342,11,-6.8050079345703125,-8.825004577636719,-6.285003662109375,-1.7600021362304688,13.939987182617216,3,0.04943097941843111,1.697770294529124,189.07000732421875,1.323936901828185,181.3999938964844,-1.413062948506749,185.3999938964844,0.04943097941843111
7631,2021-11-05,192.8500061035156,195.22999572753903,191.47999572753903,193.75999450683597,2231700.0,-0.007002731905340509,-1.054789366531884,-0.17807990110156915,65.85109812314047,59.44991664557458,-7.750051085984609,-9.278886096414709,-5.475906833313928,0.379119307862851,19.59647648252274,3.75,3.0661001165389052,8.501504516601528,0.49674422660305595,16.5062648066,4.499124371602306,12.50388466160075,-11.690891699218696,83.60887448480527,20.090894013856563,4.002380144999234,11,-5.035011291503878,-7.055007934570284,-4.925003051757784,-0.40000152587887783,16.389999389648494,4,0.06331340974147648,1.217788276475133,194.2100067138672,1.697770294529124,189.07000732421875,1.323936901828185,181.3999938964844,0.06331340974147648
7632,2021-11-08,192.22999572753903,194.4600067138672,190.63999938964844,192.9900054931641,1345700.0,-0.003214987588041618,1.0648620115141618,0.8351862099032583,60.02350265862604,59.60326682287285,-6.699578374534752,-8.076673312864642,-5.203924215061846,1.0710658333154583,18.017351034200445,3.82000732421875,2.8000321891863678,7.248994445800747,-1.1582722401915078,15.656261131793002,3.045361102804634,11.45262778879686,-10.226628443847602,79.33882734225737,19.299373812858505,4.203633342996122,11,-4.415000915527315,-6.434997558593722,-5.489990234374972,-0.6149902343749716,18.900009155273466,0,0.06757533049928233,-1.054789366531884,192.8500061035156,1.217788276475133,194.2100067138672,1.697770294529124,189.07000732421875,0.06757533049928233
7633,2021-11-09,191.08999633789062,193.41000366210938,190.30999755859372,192.22999572753903,1727500.0,-0.0059303928366321035,-1.2963034128863171,1.4999799229038016,57.98174252056212,60.241047791253976,-4.983099591177961,-6.408338434708526,-4.418512984133656,2.285245799738618,16.5349782802652,3.1000061035156534,2.8231365524444527,5.564995574951183,-2.9497452664630828,14.07973641636545,1.3076251542440502,9.822365995658316,-8.29303134756833,62.80320530836381,4.645661659220181,4.257370420707133,11,-3.1399993896484375,-5.2949981689453125,-5.252498626708984,-0.12999725341796875,21.520004272460966,1,0.08121829802653857,1.0648620115141618,192.22999572753903,-1.054789366531884,192.8500061035156,1.217788276475133,194.2100067138672,0.08121829802653857
7634,2021-11-10,187.91000366210938,192.6100006103516,187.50999450683597,191.00999450683597,1340200.0,-0.016641335165229143,-1.6153816057686294,2.7192916705706915,51.11839503860481,59.536045041097964,-0.7939278127111038,-2.8574006417911733,-1.6631610428473778,5.524075864376698,15.215423736142899,5.100006103515625,2.559058679534388,2.056502532958973,-6.28356665850572,10.396571724423666,-2.1135320627733734,6.226537128691319,-4.36705682755408,5.181464922579117,-46.65555516228898,4.170034595732351,11,0.0399932861328125,-2.1150054931640625,-2.1875038146972656,2.9899978637695312,26.629989624023438,2,0.1090947772895694,-1.2963034128863171,191.08999633789062,1.0648620115141618,192.22999572753903,-1.054789366531884,192.8500061035156,0.1090947772895694
7635,2021-11-11,185.8699951171875,188.1499938964844,185.1000061035156,188.0,1146200.0,-0.0108563062379059,1.5102855851103791,0.6871003785175241,53.344704664634804,58.603500748097936,2.070505664044589,-0.5319954658223764,0.021295772692297987,7.592975042010664,14.726329399773197,3.049987792968807,2.621834594757672,-0.1820060729980355,-8.312217298204814,7.948205152208743,-4.247111685601425,3.883099539605354,-1.6258253490531729,7.601083932463877,-41.76687228706477,4.065105612603382,11,2.100006103515625,0.600006103515625,-0.7274932861328125,4.750007629394531,29.540008544921875,3,0.11938453233086843,-1.6153816057686294,187.91000366210938,-1.2963034128863171,191.08999633789062,1.0648620115141618,192.22999572753903,0.11938453233086843
7636,2021-11-12,187.2899932861328,187.7899932861328,186.02999877929688,187.00999450683597,940200.0,0.007639738560546228,1.7499940395298381,-0.13145452461457774,53.27820221278429,57.693626382777246,1.1404044030739726,-1.5992400970188783,-1.8121392642022158,6.231973533857513,14.120652189751631,1.9199981689453125,3.131529825339811,0.9619926452636776,-6.927376645536469,8.851361936063824,-2.9826920001363817,4.906677290663737,-2.3866739604341944,23.397297433882894,-23.934515378135583,3.9446846454000664,11,0.6800079345703125,-0.8199920654296875,-2.409992218017578,3.3300094604492188,31.310012817382784,4,0.11137808403080385,1.5102855851103791,185.8699951171875,-1.6153816057686294,187.91000366210938,-1.2963034128863171,191.08999633789062,0.11137808403080385
7637,2021-11-15,186.8600006103516,187.9199981689453,186.1100006103516,187.2899932861328,1003200.0,-0.00229586572265128,1.1420058506987998,-1.5356948228883378,54.03294644515334,58.12866016417837,2.0107281023993835,-0.7293645145758489,-1.7713858727755962,6.648486661634337,12.650150449665354,1.8099975585937216,3.4757013393283387,0.2290000915527628,-7.21960684543464,7.677607028540166,-3.4953033769409387,3.9533035600464643,-1.7599945068359943,21.179242164949823,-27.28917720833535,3.7243034684937,11,2.8050003051757244,-0.3899993896484659,-2.6674995422363565,3.7600021362304403,35.91000366210932,0,0.11976883661410365,1.7499940395298381,187.2899932861328,1.5102855851103791,185.8699951171875,-1.6153816057686294,187.91000366210938,0.11976883661410365
7638,2021-11-16,188.3300018310547,188.8699951171875,185.5800018310547,186.4499969482422,1372000.0,0.007866858695823264,1.2229748538554328,-4.372178850248692,61.22076770271644,58.15390259955953,1.818344702555521,-2.0758186443345608,-3.4329780708678754,5.135095971800837,12.103311075137842,3.2899932861328125,3.532137116938742,1.5530014038085938,-5.909293189720586,9.015295997337773,-2.178145892955996,5.2841487005731835,6.899993896484347,43.00929547417083,-10.148254707305718,3.7311472967645933,11,1.8349990844726278,-1.8600006103515625,-4.292503356933594,1.8499984741210938,35.1199951171875,1,0.12106410465715922,1.1420058506987998,186.8600006103516,1.7499940395298381,187.2899932861328,1.5102855851103791,185.8699951171875,0.12106410465715922
7639,2021-11-17,188.25,198.52999877929688,187.1199951171875,188.6300048828125,2691200.0,-0.00042479599785938404,-7.643894206316179,-0.2021297318355951,59.78090393127388,57.4035848108329,1.9777808926235707,-1.8745523842036391,-3.5226895028432637,5.115236775545782,12.789784081150579,11.410003662109375,3.5857711174583358,1.3349998474121207,-6.129163463121671,8.799163157945912,-2.3970818078547893,5.067081502679031,-2.6699981689453125,23.454918945450245,-32.04744332261662,3.732081655266899,11,3.56500244140625,-0.12999725341796875,-4.754997253417969,1.9300003051757812,34.089996337890625,2,0.12940239368048645,1.2229748538554328,188.3300018310547,1.1420058506987998,186.8600006103516,1.7499940395298381,187.2899932861328,0.12940239368048645
7640,2021-11-18,185.41000366210938,189.47999572753903,184.88999938964844,188.25,1594400.0,-0.01508630192770588,-1.36597451628125,7.473578541599743,50.75331253490219,55.72605307880643,3.8422802958023965,0.878153210037226,-0.7831662115440281,7.854449808205459,13.106929451633231,4.589996337890597,4.235816495395909,-1.4209968566894418,-8.91462233230763,6.072628618928746,-5.16780959449855,2.3258158811196665,13.1199951171875,3.812348209161762,-47.39636560839218,3.746812737809099,11,6.299995422363281,2.7099990844726562,-3.235004425048828,4.769996643066406,36.519989013671875,3,0.15711120785645338,-7.643894206316179,188.25,1.2229748538554328,188.3300018310547,1.1420058506987998,186.8600006103516,0.15711120785645338
7641,2021-11-19,182.8800048828125,185.22000122070312,181.0200042724609,184.82000732421875,1587700.0,-0.013645427589266124,2.065702129555398,0.6831003320402746,46.28539502344143,54.19959667489704,5.374493093085846,3.5392032303222436,1.5994146214293323,10.190489522014161,12.736445489173695,4.389999389648466,3.8321510015509546,-3.9189956665039176,-11.47733993748011,3.639348604472275,-7.698167801992014,-0.13982353101582135,15.649993896484375,10.622508245935999,-35.55590557555262,3.779172135488094,11,6.894996643066406,5.239997863769531,-0.34000396728515625,7.299995422363281,40.44000244140625,4,0.17787619155052914,-1.36597451628125,185.41000366210938,-7.643894206316179,188.25,1.2229748538554328,188.3300018310547,0.17787619155052914
7642,2021-11-22,181.5,183.6499938964844,180.1499938964844,182.6499938964844,1173700.0,-0.007545958256599983,1.222226528061654,0.5927796130250265,50.15975406551423,53.33048684655837,5.668486125610343,4.895325545405711,2.743615008305767,11.357280592030548,12.182988915305302,3.5,2.6187801849426364,-5.124500274658203,-13.012647750522802,2.763647201206396,-9.068574012590489,-1.1804265367259177,16.329598999023432,7.344971408457108,-40.916494895123286,3.944073737932296,11,7.839996337890625,6.620002746582031,1.0400009155273438,8.680000305175781,40.94999694824219,0,0.20440774712680776,2.065702129555398,182.8800048828125,-1.36597451628125,185.41000366210938,-7.643894206316179,188.25,0.20440774712680776
7643,2021-11-23,186.8500061035156,187.07000732421875,179.9600067138672,181.0500030517578,2159400.0,0.02947661765022369,1.278844343371358,-5.043507682509205,46.169771602656596,52.78063979811969,-0.38689884564340105,-0.24847055680638164,-2.7104203116545875,5.849671464245745,11.99950467287847,7.1100006103515625,1.5700970343452525,0.0865058898925497,-7.709547556213295,7.882559335998394,-3.8115208331603583,3.9845326129454577,9.918816589355487,37.10286663221029,-6.4445462053045475,3.8980267230529164,11,2.3949966430664347,2.3949966430664347,-4.310005187988253,3.3299942016601847,32.75,1,0.19223974843782177,1.222226528061654,181.5,2.065702129555398,182.8800048828125,-1.36597451628125,185.41000366210938,0.19223974843782177
7644,2021-11-24,186.2400054931641,188.3300018310547,184.7100067138672,187.25999450683597,3086800.0,-0.003264653949294316,1.2911334949347086,-0.17586008223956898,33.70143713382042,50.59805451691809,-0.04324746951314751,0.8210471590664667,-2.2281890013353802,6.304745656451956,11.002451163247693,3.6199951171875,0.8041638640854103,-0.788494873046858,-8.096083619879465,6.519093873785749,-4.442289246463162,2.8652995003694457,9.184111921386688,65.96644985911298,28.162304871914046,3.6537943734163023,11,3.0049972534179403,3.0049972534179403,-3.385002136230497,3.9399948120116903,36.289993286132784,2,0.19979591042507727,1.278844343371358,186.8500061035156,1.222226528061654,181.5,2.065702129555398,182.8800048828125,0.19979591042507727
7645,2021-11-26,183.58999633789062,189.8000030517578,182.66000366210938,187.3300018310547,1127400.0,-0.014229000628818933,-1.5500039509429129,3.6667115459414177,32.01242754452251,48.235190664889004,2.5136715856509113,3.7906300023186645,0.31736175385481147,8.799771014688133,9.783328885915681,7.1399993896484375,0.06797526969938872,-3.5180038452148494,-10.627154993640687,3.591147303210988,-7.072579419427768,0.036571728998069375,10.596992220605472,36.89015218476788,4.678409764128055,3.55457557421292,11,5.655006408691406,5.655006408691406,-0.45249176025390625,5.975006103515625,38.270004272460966,4,0.21106814517650552,1.2911334949347086,186.2400054931641,1.278844343371358,186.8500061035156,1.222226528061654,181.5,0.21106814517650552
7646,2021-11-29,190.1100006103516,192.3600006103516,185.4600067138672,187.4499969482422,2802000.0,0.0355139408601608,-1.0783163816361039,-0.7112298810713852,46.64981963386647,47.41484324141269,-3.9831144578299416,-2.446854865557384,-6.272177012257373,2.1810819617465995,9.43539901983316,8.770004272460966,-0.013880259510528958,2.7430000305176065,-4.4093541420409395,9.895354203076153,-0.8331770557616665,6.3191771167968795,2.938829400574207,81.85482977827988,53.3073884486181,3.5761770862792703,11,-0.8649978637695597,-0.8649978637695597,-7.237499237060575,-0.5449981689453409,31.30999755859372,0,0.16737673958903265,-1.5500039509429129,183.58999633789062,1.2911334949347086,186.2400054931641,1.278844343371358,186.8500061035156,0.16737673958903265
7647,2021-11-30,186.94000244140625,192.6199951171875,186.25999450683597,189.5,3988600.0,-0.01667454715042871,-2.2448871554133807,-0.9624037722427992,43.83725535870148,45.483341869855465,-0.8946573908441167,0.8900666227958709,-3.1251967533728475,5.226253924895559,9.37456921901524,6.360000610351534,-0.11672354121765238,-0.5039985656738395,-7.600127077209777,6.592129945862098,-4.052062821441808,3.044065690094129,-6.9799957275390625,55.13429795645335,29.64270789124192,3.548064255767963,11,2.3050003051757812,2.3050003051757812,-4.229999542236328,2.625,34.70999145507815,1,0.1946079191595993,-1.0783163816361039,190.1100006103516,-1.5500039509429129,183.58999633789062,1.2911334949347086,186.2400054931641,0.1946079191595993
7648,2021-12-01,205.0,205.8500061035156,194.1000061035156,195.58999633789062,7044400.0,0.09660852317713231,1.1152084998612948,-3.675786186014353,67.60040153700422,46.352174937158836,-18.26176171928779,-16.138661638722255,-21.00301913910704,-12.857693064851105,9.286051106250698,18.910003662109347,0.13653912972836224,16.37599868774413,6.291915308683258,26.460082066805,11.333956998213694,21.418040377274565,-24.786793518066418,96.33460106067996,65.45359168334987,5.0420416895304365,12,-12.094993591308594,-12.094993591308594,-22.289997100830078,-15.43499755859375,16.850006103515597,2,0.08512193633288878,-2.2448871554133807,186.94000244140625,-1.0783163816361039,190.1100006103516,-1.5500039509429129,183.58999633789062,0.08512193633288878
7649,2021-12-02,204.4499969482422,208.16000366210938,201.50999450683597,201.82000732421875,3378100.0,-0.0026829417158917845,-3.092294112952123,0.2794886929336105,69.74075304989262,48.461890549935546,-16.955141209688094,-15.154319754375905,-20.224151960652108,-12.334921240738936,10.840752247997765,6.650009155273409,0.430665294914121,15.056996154785168,2.7328007306687994,27.381191578901536,8.89489844272697,21.219093866843366,-23.211318481445318,85.45095406326593,49.49260730930672,6.16209771205819,12,-10.389991760253906,-10.389991760253906,-21.99249267578125,-14.884994506835938,19.510009765625,3,0.0741012931348135,1.1152084998612948,205.0,-2.2448871554133807,186.94000244140625,-1.0783163816361039,190.1100006103516,0.0741012931348135
7650,2021-12-03,203.80999755859372,206.42999267578125,202.0,205.77999877929688,2870200.0,-0.00313034678014934,1.7094847458259839,-0.7490528489954216,67.84788165671887,50.85772239807749,-15.008976512128612,-14.501749360754758,-19.384441450126587,-11.719125516346338,11.761345939035344,4.42999267578125,0.3590447087489963,13.936997222900374,0.16061946565639573,27.71337498014435,7.04880834427837,20.825186101522377,-20.956039580078112,80.83697494130058,41.50148542436625,6.8881888786219925,12,-9.74999237060544,-9.74999237060544,-21.352493286132784,-14.244995117187472,22.339996337890682,4,0.09185025977600203,-3.092294112952123,204.4499969482422,1.1152084998612948,205.0,-2.2448871554133807,186.94000244140625,0.09185025977600203
7651,2021-12-06,205.05999755859372,206.8800048828125,203.0399932861328,203.72999572753903,1964800.0,0.006133163313740919,-1.8339498769728584,-0.6751274146824993,69.32058247728104,52.98670333271824,-14.283990535455615,-15.589381445885152,-20.368375623862534,-13.021433891433901,12.565924092451889,3.8400115966796875,0.4335211376967436,14.57649765014645,-0.750285932945502,29.903281233238403,6.91310585860046,22.23988944169244,-20.687676839062476,85.84472690611096,42.386217546716566,7.6633917915459815,12,-10.99999237060544,-10.99999237060544,-22.602493286132784,-15.494995117187472,21.080001831054716,0,0.08192725666524714,1.7094847458259839,203.80999755859372,-3.092294112952123,204.4499969482422,1.1152084998612948,205.0,0.08192725666524714
7652,2021-12-07,205.22000122070312,205.72999572753903,203.1300048828125,205.5399932861328,1949300.0,0.0007802773042737687,6.428577656676271,-0.24059520668173423,68.44288120710652,55.46149328876824,-11.985918201130318,-15.522136587256227,-20.248521016370148,-13.268314654780795,13.652492904048282,2.599990844726534,1.1530156487183092,14.087001037597645,-2.5926500530883345,30.766652128283624,5.747175492254655,22.426826582940635,-19.420419524617188,79.089594936599,34.10472693122171,8.339825545342984,12,-9.80999755859375,-11.159996032714844,-22.09000015258789,-15.654998779296875,21.360000610351562,1,0.07893965915544432,-1.8339498769728584,205.05999755859372,1.7094847458259839,203.80999755859372,-3.092294112952123,204.4499969482422,0.07893965915544432
7653,2021-12-08,206.6100006103516,206.8800048828125,203.72999572753903,205.7100067138672,1296500.0,0.0067732159700828465,3.3750052981817036,-2.8125506652044185,69.49043766787494,59.43804890366318,-11.486078094499561,-16.537696195756183,-21.278389592312124,-14.689450335601663,14.94045487746213,3.150009155273466,2.402828845281732,14.701000213623075,-3.3573454509561316,32.75934587820228,5.671827381333486,23.730173045912665,-19.468793596304238,76.69171552149454,27.78617717988528,9.029172832289598,12,-11.199996948242216,-12.54999542236331,-23.479999542236357,-17.04499816894534,27.44999694824213,2,0.07279412052515766,6.428577656676271,205.22000122070312,-1.8339498769728584,205.05999755859372,1.7094847458259839,203.80999755859372,0.07279412052515766
7654,2021-12-09,208.41000366210938,209.0,205.8500061035156,207.9600067138672,1734000.0,0.008712080956586599,2.8650477893337927,0.49999999999998423,74.96741856297142,64.21082568349084,-10.963474218157813,-17.626884501791437,-22.709907874068904,-16.46748718132949,16.92337340279451,3.1499938964844034,3.798513377613318,15.476003265380854,-3.905332914467408,34.857339445229115,5.785335175456709,25.166671355305,-20.007668849178287,91.57148088727679,35.43509693614428,9.690668089924133,12,-11.180000305175781,-13.930000305175781,-25.45000457763672,-18.845001220703125,22.660003662109375,3,0.06448827889853215,3.3750052981817036,206.6100006103516,6.428577656676271,205.22000122070312,-1.8339498769728584,205.05999755859372,0.06448827889853215
7655,2021-12-10,208.05999755859372,208.4199981689453,204.1100006103516,206.6999969482422,1371300.0,-0.0016794112440163822,3.144224773502522,3.0222440744633325,78.69185547142587,67.77105188766411,-7.5738393260366195,-16.36844008078222,-21.96112921079336,-16.09285635278789,18.248367537664606,4.309997558593722,5.087923267183385,14.0164970397949,-6.185366978871713,34.21836105846151,3.9155650304616074,24.11742904912819,-18.009849530697124,84.22816472305026,21.411963067173083,10.100932009333302,12,-10.430000305175753,-13.579994201660128,-23.494998931884737,-18.49499511718747,22.779998779296903,4,0.07642030828533342,2.8650477893337927,208.41000366210938,3.3750052981817036,206.6100006103516,6.428577656676271,205.22000122070312,0.07642030828533342
7656,2021-12-13,208.1499938964844,208.8699951171875,205.13999938964844,208.4900054931641,1677700.0,0.0004325499324555615,5.781866859021838,-0.25000841476960883,81.28666012224213,71.93209686139085,-5.404045628451854,-15.61617853615931,-21.60955817577988,-16.15346285908558,19.664975231259074,3.7299957275390625,6.942130091444966,13.063493347167991,-7.812955412574041,33.939942106910024,2.625268967296961,23.501717727039022,-16.58385771081953,85.51947511801575,15.038541284937509,10.438224379871023,12,-6.599990844726591,-13.66999053955081,-21.75499343872073,-18.584991455078153,20.460006713867188,0,0.08647610150280194,3.144224773502522,208.05999755859372,2.8650477893337927,208.41000366210938,3.3750052981817036,206.6100006103516,0.08647610150280194
7657,2021-12-14,209.2400054931641,209.9900054931641,206.8999938964844,208.27999877929688,1370100.0,0.0052366640818724,1.5121976938201493,-2.8234528564377266,79.20686211010597,73.22170359173549,-3.350482340279598,-15.751138066169375,-22.141129946121993,-17.27898064659516,21.24714672375437,3.0900115966796875,9.306387038413135,13.034504699707071,-8.377627650204687,34.44663704961883,2.328438524751192,23.74057087466295,-16.279160202352415,88.01918801918814,12.766076614661813,10.706066174955877,12,-3.4900054931640625,-14.264999389648466,-22.435009002685575,-19.67500305175784,18.839996337890597,1,0.0807684642172144,5.781866859021838,208.1499938964844,3.144224773502522,208.05999755859372,2.8650477893337927,208.41000366210938,0.0807684642172144
7658,2021-12-15,211.1300048828125,211.52999877929688,206.97999572753903,209.0500030517578,1500200.0,0.009032686580149107,2.1597357252984413,2.1666534212826187,81.41880816662365,74.51926527137228,-4.782419159003894,-16.70174497059986,-23.426640962357794,-19.168787898245625,23.269404226617663,4.550003051757841,10.988926196567661,13.784503936767578,-8.280006922154342,35.8490147956895,2.7522485073066036,24.816759366228553,-16.466243571765574,94.60924534781614,17.430377442109105,11.03225542946096,12,-4.3650054931640625,-15.385002136230469,-24.325008392333984,-21.56500244140625,18.54998779296875,2,0.07317764690441653,1.5121976938201493,209.2400054931641,5.781866859021838,208.1499938964844,3.144224773502522,208.05999755859372,0.07317764690441653
7659,2021-12-16,212.6100006103516,214.22999572753903,211.1100006103516,212.0500030517578,1964600.0,0.007009878716009776,-1.5573704880306305,0.2692293584712017,87.74712657366098,76.73029248436583,-5.5688122873535235,-17.142059939877555,-24.39821558348288,-20.702574871602934,24.05915422187318,3.119995117187443,13.275266948354158,14.046499633789097,-8.586075252454918,36.67907452003311,2.730212190667089,25.362787076911104,-15.922290803114663,83.99213538713965,1.6460877447542828,11.31628744312201,12,-3.9750061035156534,-15.514999389648466,-25.73750305175784,-23.04499816894534,14.5,3,0.10088893695811296,2.1597357252984413,211.1300048828125,1.5121976938201493,209.2400054931641,5.781866859021838,208.1499938964844,0.10088893695811296
7660,2021-12-17,214.5399932861328,218.32000732421875,210.3500061035156,211.52999877929688,4586500.0,0.009077619445184482,-1.9683542325538894,5.375013623977929,86.08565475745047,78.59307829327354,-6.500263376844828,-17.68450494477736,-25.758186197397208,-22.66594210883119,25.633110941709703,7.970001220703153,13.069944742852869,14.51999282836914,-8.296967015956824,37.336952672695105,3.1115129062061726,25.92847275053211,-15.396363450053599,71.32009284932823,-10.630052966244065,11.40847992216298,12,-3.8149871826171875,-15.399986267089844,-27.667495727539062,-25.084991455078125,12.040008544921875,4,0.07704863687601504,-1.5573704880306305,212.6100006103516,2.1597357252984413,211.1300048828125,1.5121976938201493,209.2400054931641,0.07704863687601504
7661,2021-12-20,215.41000366210938,216.38999938964844,213.25,215.9199981689453,1631600.0,0.004055236334496559,3.331042756269271,-0.16943370018705992,95.11883470315732,81.55707312616808,-6.423197900569164,-16.856747647551742,-26.00149528101568,-23.53490789713146,28.21107681068519,3.1399993896484375,12.861842655202622,13.763503265380848,-8.540980956147393,36.06798748690909,2.6112611546167273,24.91574537614497,-13.19815342792785,74.5183866855864,-10.376664203917272,11.152242110764123,12,-4.385002136230469,-16.269996643066406,-28.19000244140625,-25.955001831054688,12.80999755859375,0,0.07163080828866542,-1.9683542325538894,214.5399932861328,-1.5573704880306305,212.6100006103516,2.1597357252984413,211.1300048828125,0.07163080828866542
7662,2021-12-21,218.6000061035156,218.80999755859372,215.66000366210938,216.25,1860400.0,0.014808980024948237,1.2743728447563802,-4.607904736259406,90.76734770048144,83.92117424090213,-8.398883893770574,-18.05024563504591,-28.535439349769632,-26.72446596716472,31.204048842519004,3.3999938964843466,12.951775033801766,15.098505401611305,-6.303889608074996,36.50090041129761,4.3973078967681545,25.799702906454456,-13.810850734928124,98.22492457670732,14.16648135826155,10.701197504843154,12,-7.14000701904294,-19.215003967285128,-31.38000488281247,-29.14500427246091,24.419998168945312,1,0.04579137340964157,3.331042756269271,215.41000366210938,-1.9683542325538894,214.5399932861328,-1.5573704880306305,212.6100006103516,0.04579137340964157
7663,2021-12-22,222.7700042724609,223.1000061035156,218.2700042724609,218.6000061035156,1436300.0,0.01907592887701326,1.0,1.7744626972274742,95.12313004836179,86.16069773927885,-11.214884982568407,-20.43915596956211,-32.007706948270055,-30.817714100343636,33.80076976519459,4.8300018310546875,13.006995179509545,17.472503662109347,-4.074446674214926,39.01945399843362,6.699028493947225,28.24597883027147,-15.45709730967232,97.41175034466912,12.97056274350085,10.773475168162136,12,-9.165000915527315,-21.239997863769503,-34.702503204345675,-34.69000244140622,20.279998779296903,2,0.023836232242915978,1.2743728447563802,218.6000061035156,3.331042756269271,215.41000366210938,-1.9683542325538894,214.5399932861328,0.023836232242915978
7664,2021-12-23,223.4499969482422,224.3999938964844,221.4499969482422,222.7700042724609,1210100.0,0.0030524427110465435,1.2868312416460368,0.16306785956053887,98.27922367766601,88.33707198441664,-10.657887474323928,-19.171467511771283,-32.00411030275575,-31.443846533670694,36.337260184910726,2.949996948242216,13.218983724465659,16.29199676513673,-4.7462311306788365,37.3302246609523,5.772882817228947,26.811110713044513,-12.979670157308192,93.23845000977414,7.996781027904987,10.519113947907789,12,-8.680000305175781,-21.269996643066406,-35.13249588012695,-35.68000030517578,22.210006713867188,3,0.02788093896900845,1.0,222.7700042724609,1.2743728447563802,218.6000061035156,3.331042756269271,215.41000366210938,0.02788093896900845
7665,2021-12-27,222.33999633789062,224.1999969482422,220.5200042724609,223.33999633789062,2073400.0,-0.004967557062033334,1.7058757531219004,-1.470604075038086,92.77224835854798,89.61324845511729,-8.168224384997586,-15.820701090234792,-30.227377701324315,-30.278548484830907,39.38517065919562,3.6799926757812784,13.280717455012848,13.244496154785168,-5.686667146575161,32.175659456145496,3.7789145041050176,22.710077805465318,-9.083736125846542,81.52467545974804,-3.4903167448778447,9.46558165068016,12,-6.690002441406222,-20.159996032714844,-32.372493743896484,-34.894996643066406,31.230010986328125,0,0.02145364914557235,1.2868312416460368,223.4499969482422,1.0,222.7700042724609,1.2743728447563802,218.6000061035156,0.02145364914557235
7666,2021-12-28,221.92999267578125,223.1300048828125,220.2400054931641,222.4199981689453,1066900.0,-0.0018440391691213476,2.026147393648862,0.4900054931640625,90.85570044142258,90.90756382526358,-6.255833635063993,-13.601975112607676,-29.137469161933012,-29.86935859684945,42.075020775322216,2.889999389648409,12.96448362423314,11.243492889404308,-6.264381384121236,28.751367162929853,2.489555752641536,19.99743002616708,-6.444985726849097,71.73908489063918,-13.446054162962625,8.753937136762778,12,-6.239997863769531,-19.74999237060547,-32.014991760253906,-34.48499298095703,21.82000732421875,1,0.020952594551141512,1.7058757531219004,222.33999633789062,1.2868312416460368,223.4499969482422,1.0,222.7700042724609,0.020952594551141512
7667,2021-12-29,223.32000732421875,223.9499969482422,221.22000122070312,221.92999267578125,726200.0,0.006263302367013557,1.060378879484079,-2.836732787344689,90.85570726444217,91.95610816946564,-6.07769758296331,-12.782090654736862,-29.786137852898378,-31.215068511657705,44.88930815004368,2.7299957275390625,12.620342044928776,10.814507293701183,-3.589666306765764,25.21868089416813,3.6124204934677095,18.016594093934657,-6.0520029857761415,82.38191842881471,-3.717402684669395,7.202086800233473,12,-5.94500732421875,-21.14000701904297,-34.37250518798828,-35.87500762939453,18.639999389648438,2,0.021941580403812555,2.026147393648862,221.92999267578125,1.7058757531219004,222.33999633789062,1.2868312416460368,223.4499969482422,0.021941580403812555
7668,2021-12-30,222.4499969482422,224.4900054931641,222.16000366210938,222.8000030517578,961500.0,-0.003895801305045965,-4.01079608846892,-0.251800298586107,85.96303346061987,91.75787560134995,-3.836533795680168,-11.107212998640819,-28.318223004286153,-30.301051481165103,45.969655388853745,2.330001831054716,12.21025838059876,9.071997070312506,-5.530572277130631,23.674566417755642,1.7707123965909375,16.373281744034074,-3.7555946981912314,51.99979894301404,-32.02730838816649,7.301284673721571,12,-5.029991149902344,-20.224990844726562,-33.71999740600586,-35.00499725341797,20.80999755859378,3,0.092470252220344,1.060378879484079,223.32000732421875,2.026147393648862,221.92999267578125,1.7058757531219004,222.33999633789062,0.092470252220344
7669,2021-12-31,219.6000061035156,223.5,219.0399932861328,222.6300048828125,1142000.0,-0.012811826854687292,-1.1493881813101157,8.65698840352262,76.20344756857435,90.65985258036372,0.12210254847286706,-7.445775207253661,-24.893696427255037,-27.360269414092812,46.48247844353601,4.4600067138671875,11.965637699013456,5.4645057678222315,-8.754787175856308,19.68379871150077,-1.6451407040170523,12.574152239661515,4.889999389648494,10.275441523971068,-70.68067874779203,7.1096464718392705,12,-0.7300033569335653,-16.025001525878878,-30.355003356933565,-32.15500640869138,21.339996337890653,4,0.10678504688742274,-4.01079608846892,222.4499969482422,1.060378879484079,223.32000732421875,2.026147393648862,221.92999267578125,0.10678504688742274
7670,2022-01-03,222.52999877929688,222.58999633789062,214.66000366210938,218.3800048828125,1382100.0,0.01334240707807699,2.7142918402790186,-1.3696355011229941,78.92195435132993,88.86019920793845,-1.7380970730837362,-9.382447010770306,-27.2548412962592,-30.162191015479294,46.56394258154962,7.92999267578125,11.542795445346798,7.458498382568365,-6.357770139269974,21.274766904406704,0.5503641216492099,14.36663264348752,1.960006713867216,80.06097305419408,-0.30478084033219943,6.908134260919168,1,-2.9549942016601562,-18.954994201660156,-33.284996032714844,-35.084999084472656,21.710006713867216,0,0.10394106416974647,-1.1493881813101157,219.6000061035156,-4.01079608846892,222.4499969482422,1.060378879484079,223.32000732421875,0.10394106416974647
7671,2022-01-04,221.8600006103516,222.6999969482422,219.1100006103516,220.72999572753903,1384900.0,-0.0030108217886154476,1.5551597558591426,0.27229073367308537,75.81831803708559,87.19919591200558,-0.06364219393284998,-7.788628724118382,-25.896963225769838,-29.359691991544167,46.605771814602534,3.5899963378905966,10.770637481482169,5.94850006103519,-7.337548033161852,19.234548155232233,-0.6945239860633308,12.591524108133711,2.236804809570316,73.24512316463819,-5.898368415713492,6.643024047098518,1,-2.284996032714872,-16.884994506835966,-32.61499786376956,-34.41500091552737,14.029998779296847,1,0.14292800246385484,2.7142918402790186,222.52999877929688,-1.1493881813101157,219.6000061035156,-4.01079608846892,222.4499969482422,0.14292800246385484
7672,2022-01-05,221.4199981689453,224.88999938964844,220.69000244140625,222.1999969482422,1685700.0,-0.0019832436680600196,-2.7500136239782016,-0.6902614237873694,72.37927539685116,84.67210095072663,0.9146257954758994,-6.400912985412106,-24.807400939563593,-28.78121694483275,46.76728430281813,4.1999969482421875,10.148049910128407,4.698497772216797,-7.79469190428361,17.191687448717204,-1.5480970660334208,10.945092610467015,-6.7599945068359375,66.0801303038484,-10.648226765781075,6.24659483825021,1,-1.6449966430664062,-15.845001220703125,-32.17499542236328,-33.974998474121094,12.470001220703125,2,0.1008490742286825,1.5551597558591426,221.8600006103516,2.7142918402790186,222.52999877929688,-1.1493881813101157,219.6000061035156,0.1008490742286825
7673,2022-01-06,221.6499938964844,223.9900054931641,221.00999450683597,221.82000732421875,1592900.0,0.0010387305999506324,-3.110325377783551,0.21796627411084427,70.79114765857656,81.61787028193892,0.5688718899027094,-5.740706730713697,-24.342112906594792,-28.815868227469565,46.801191908890935,2.980010986328125,9.22798473109799,4.176493835449236,-7.540489292847269,15.89347696374574,-1.6819977286990024,10.034985399597474,-6.785390319824245,68.32837882383502,-7.17212017332848,5.858491564148247,1,-1.8749923706054972,-12.154991149902372,-32.40499114990237,-34.204994201660185,9.58000183105463,3,0.09163101004581131,-2.7500136239782016,221.4199981689453,1.5551597558591426,221.8600006103516,2.7142918402790186,222.52999877929688,0.09163101004581131
7674,2022-01-07,221.8500061035156,223.97999572753903,220.0,220.77999877929688,1277400.0,0.0009023785812716234,-2.02660710141562,-6.293663615150768,68.26587625068906,78.89494004773238,0.13190440710599205,-5.146041427720178,-23.729277098376457,-28.936664373433047,46.48335229815984,3.979995727539034,9.00339287365395,3.704505920410128,-7.34649260196224,14.755504442782495,-1.820993340776056,9.230005181596312,-6.784894610595671,70.28353317930325,-5.508407699909384,5.525499261186177,1,-2.0750045776366903,-8.650009155273409,-28.94499969482419,-30.745002746582003,11.559997558593778,4,0.09650659370877102,-3.110325377783551,221.6499938964844,-2.7500136239782016,221.4199981689453,1.5551597558591426,221.8600006103516,0.09650659370877102
7675,2022-01-10,223.9600067138672,225.8699951171875,219.1000061035156,222.91000366210938,1844500.0,0.00951093329863184,1.7802944613813294,0.9813045462324144,70.11763979374435,76.59071108687924,-1.9267496714724643,-6.328228849527022,-25.019324254470348,-30.89577574843014,46.75700409278231,6.769989013671903,8.2168196661558,5.019506072998041,-5.23558055264516,15.274592698641243,-0.1080372398235454,10.147049385819628,-8.698397463012697,71.78742240994606,-3.993537271127934,5.127543312821598,1,-3.69500732421875,-10.025009155273438,-29.900001525878906,-31.70000457763672,11.809997558593722,0,0.0758170888485139,-2.02660710141562,221.8500061035156,-3.110325377783551,221.6499938964844,-2.7500136239782016,221.4199981689453,0.0758170888485139
7676,2022-01-11,226.1499938964844,226.91000366210938,222.13999938964844,224.1999969482422,1458900.0,0.0097784743568754,1.7492689447739995,1.8571345530641283,68.6419451678241,74.1225152983661,-3.861227478965162,-7.484281626406585,-26.441461349147005,-32.92491812447835,47.04578526880267,4.7700042724609375,7.317278062498559,6.309493255615251,-3.0812532006130198,15.700239711843523,1.6141200275011158,11.004866483729387,-10.464049210976583,90.26875796153494,16.61105629263362,4.695373228114136,1,-5.364990234375028,-11.17499542236331,-32.08998870849612,-33.889991760253935,6.620010375976506,1,0.07999120974975593,1.7802944613813294,223.9600067138672,-2.02660710141562,221.8500061035156,-3.110325377783551,221.6499938964844,0.07999120974975593
7677,2022-01-12,226.13999938964844,227.19000244140625,223.67999267578125,225.08999633789062,1225000.0,-4.4194150367937723e-05,1.2285711517688034,0.53846394616377,60.472330280310366,71.29021494499838,-3.809790242313852,-6.475254467306371,-25.66305334823994,-32.76543759552109,47.22162728754872,3.510009765625,6.619628934474093,5.4544990539550895,-2.9047600758813132,13.813758183791492,1.2748694890368881,9.63412861887329,-9.780611165544514,87.02096999920788,15.691850712547904,4.179629564918205,1,-5.214996337890625,-10.979995727539062,-32.079994201660156,-33.87999725341797,3.4700012207031534,2,0.04311488470113756,1.7492689447739995,226.1499938964844,1.7802944613813294,223.9600067138672,-2.02660710141562,221.8500061035156,0.04311488470113756
7678,2022-01-13,226.5800018310547,228.1199951171875,225.1699981689453,225.22999572753903,1750400.0,0.0019457081568665657,-3.013597957192385,1.2857163617340017,59.873828635681804,69.47581284134365,-4.0256864163111175,-6.006385016306268,-25.184734722710573,-33.09259384478406,47.2651580086759,2.9499969482421875,5.983322298333093,5.122001647949219,-2.324923495569891,12.568926791468328,1.398539076189678,8.84546421970876,-9.35416446956657,82.92688290641382,13.775571982952755,3.7234625717595535,1,-5.19000244140625,-10.655006408691406,-31.84499740600586,-34.31999969482422,3.6300048828125,3,0.03226232456315503,1.2285711517688034,226.13999938964844,1.7492689447739995,226.1499938964844,1.7802944613813294,223.9600067138672,0.03226232456315503
7679,2022-01-14,234.05999755859372,234.5800018310547,226.58999633789062,227.0,2178400.0,0.0330126033502125,-1.0279189193375986,5.229604177498343,76.37263856174573,69.19255553138986,-10.324564921900532,-12.434530753787413,-31.88782267608238,-40.43633827013622,47.30111393205743,8.0,5.417632382711815,11.52949752807615,3.309657346495186,19.749337709657112,7.419577437285682,15.639417618866617,-15.744744421535671,96.64079834637246,27.854417826951206,4.109920090790478,1,-7.219993591308565,-14.714996337890597,-39.32499313354489,-41.79999542236325,-3.3699951171874716,4,-0.012090924808055847,-3.013597957192385,226.5800018310547,1.2285711517688034,226.13999938964844,1.7492689447739995,226.1499938964844,-0.012090924808055847
7680,2022-01-18,231.07000732421875,232.4900054931641,228.7400054931641,231.42999267578125,2016400.0,-0.012774460674880861,2.024180151356603,-0.05098944419949705,68.42745795832376,68.37134885597187,-6.700398034316009,-8.582696674395834,-28.30535335475787,-37.351647666204485,46.90808023977067,5.319992065429631,5.0149378407778045,7.713006591796869,-0.44788007936872987,15.873893262962468,3.6325632562140697,11.793449927379669,-10.802984343881093,71.78461561106286,3.2324495516766234,4.0804433355828005,1,-4.230003356933594,-11.725006103515625,-35.215003967285156,-38.39000701904297,-0.82000732421875,1,0.010126785232699387,-1.0279189193375986,234.05999755859372,-3.013597957192385,226.5800018310547,1.2285711517688034,226.13999938964844,0.010126785232699387
7681,2022-01-19,230.83999633789062,232.66000366210938,230.41000366210938,231.3999938964844,1649300.0,-0.0009954168824921616,-2.1690522243713732,1.5556120718888549,65.9052327870545,67.6520107882167,-5.65757025896599,-7.523154887029534,-27.429476801562856,-36.978133548826804,46.50129684599204,2.25,5.002545914321672,6.711495971679682,-1.1996762161399772,14.62266815949934,2.7559098777698523,10.667082065589511,-8.855415895466933,65.68805181824418,-1.0686946697412907,3.9555860939098233,1,-3.9999923706054688,-10.979995727539062,-34.784996032714844,-38.159996032714844,-0.5399932861328125,2,0.02135681863100536,2.024180151356603,231.07000732421875,-1.0279189193375986,234.05999755859372,-3.013597957192385,226.5800018310547,0.02135681863100536
7682,2022-01-20,228.6100006103516,234.41000366210938,228.1999969482422,233.47000122070312,2013100.0,-0.009660352464548216,-1.1866190277908366,8.678610354222942,62.320022363308595,66.71077464429803,-2.570759208982679,-4.7482287058509485,-24.546224057892886,-34.64281024360588,45.55867490360074,6.2100067138671875,4.568289854097941,3.981000518798851,-3.721304832670654,11.683305870268356,0.12984784306408415,7.832153194533618,-5.113969601292183,36.556866128096246,-30.741899495331097,3.8511526757347556,1,-1.7699966430664347,-7.87000274658206,-30.594997406005888,-35.93000030517581,1.4100036621093182,3,0.018196945238628137,-2.1690522243713732,230.83999633789062,2.024180151356603,231.07000732421875,-1.0279189193375986,234.05999755859372,0.018196945238628137
7683,2022-01-21,228.0800018310547,231.1100006103516,227.25999450683597,228.1300048828125,2214700.0,-0.0023183534310917686,-3.556172521827216,0.010288692485204374,68.69489455749135,66.75844334505383,-1.154111883038695,-4.0053790474860875,-23.318906939668096,-34.00263074029792,44.076160039161216,3.850006103515625,4.294032917879463,3.185501861572277,-4.612472309246499,10.983476032391053,-0.7134852238370968,7.084488946981651,-3.253894323355837,18.64836631763086,-53.55580413123303,3.8989870854093835,1,-1.2399978637695312,-7.3000030517578125,-27.717498779296875,-34.904998779296875,2.6100006103515625,4,0.006708167165090595,-1.1866190277908366,228.6100006103516,-2.1690522243713732,230.83999633789062,2.024180151356603,231.07000732421875,0.006708167165090595
7684,2022-01-24,229.67999267578125,229.9499969482422,221.69000244140625,225.1300048828125,2818900.0,0.007015042230277269,2.2455797444675607,-90.99420201403723,66.7447355330791,66.38367620497992,-1.7060224358104676,-5.391108163987127,-24.08609386551501,-35.49479193990038,41.83076587461328,8.259994506835938,4.2652178895926625,4.473992919921869,-3.574722108963897,12.522707948807636,0.44963540547897196,8.498350434364767,4.9000091552734375,62.81438260690149,-8.049126905785243,4.02435751444289,1,-1.5449905395507812,-7.214988708496094,-28.424991607666016,-35.73499298095703,4.430007934570341,0,0.0023076195358213702,-3.556172521827216,228.0800018310547,-1.1866190277908366,228.6100006103516,-2.1690522243713732,230.83999633789062,0.0023076195358213702
7685,2022-01-25,227.1100006103516,229.6300048828125,223.66000366210938,226.08999633789062,1956300.0,-0.011189446827689076,-1.030616243372925,0.22417736461561788,61.29033740016145,65.56683089746184,1.517351789915125,-2.5775909763743527,-20.63022516630238,-32.78052347895806,39.772151024616,6.019989013671875,4.273012314016739,1.665500640869169,-6.307971313729212,9.63897259546755,-2.3212353364300213,5.652236618168359,7.212201232910132,42.61004440883017,-26.797530156559525,3.9867359772991846,1,1.0250015258788778,-4.644996643066435,-24.24500274658206,-31.81500244140628,8.580001831054659,1,0.01576329453319314,2.2455797444675607,229.67999267578125,-3.556172521827216,228.0800018310547,-1.1866190277908366,228.6100006103516,0.01576329453319314
7686,2022-01-26,226.5800018310547,229.80999755859372,225.00999450683597,226.6199951171875,1998900.0,-0.0023336655271566364,-2.018862311364909,-0.03920893981779178,61.05400860874158,65.6314618228431,2.363286640448166,-1.7722262726358622,-19.248021317134146,-32.14107719731112,37.709937641400806,4.800003051757756,4.399943733072263,0.9030014038085881,-6.908510815906396,8.714513623523573,-3.002754706048904,4.80875751366608,7.489556024169929,38.44338773874844,-30.0886006129748,3.90575610985749,1,1.5550003051757812,-2.6650009155273438,-21.64749526977539,-29.23999786376953,12.080001831054688,2,0.016197361370319685,-1.030616243372925,227.1100006103516,2.2455797444675607,229.67999267578125,-3.556172521827216,228.0800018310547,0.016197361370319685
7687,2022-01-27,228.22000122070312,233.69000244140625,226.88999938964844,228.9900054931641,2237000.0,0.007238058859542651,-2.9650071845152564,19.25333842045092,63.272758434884,66.00912068942112,1.1726840196738806,-3.189853751237422,-19.985326008328798,-33.642299900735765,35.717678927327235,7.1100006103515625,4.367096737006335,2.298001098632824,-5.509614947559669,10.105617144825317,-1.6058069244634225,6.20180912172907,5.601965526245124,54.416656494140625,-13.556933372506506,3.9038080230962393,1,-0.08499908447265625,-3.5999984741210938,-23.137496948242188,-30.204994201660156,7.3199920654296875,3,0.00911402076912271,-2.018862311364909,226.5800018310547,-1.030616243372925,227.1100006103516,2.2455797444675607,229.67999267578125,0.00911402076912271
7688,2022-01-28,243.0200042724609,243.3000030517578,227.17999267578125,227.2899932861328,3164300.0,0.06484971944875784,-1.0213163685066489,-20.42847234607455,76.89964359930961,66.067676804706,-12.348655330684807,-17.254432563717472,-33.739435207274795,-48.12264816471949,34.04020583092214,16.120010375976562,4.634504635682589,16.06950378417966,5.321820514950616,26.817187053408702,10.695662149565152,21.443345418794166,-21.33000183105466,98.70430924854865,29.7413871951361,5.373841634614515,1,-10.525001525878878,-14.040000915527315,-37.59750366210935,-44.76000213623044,-4.309997558593722,4,-0.053493538685914555,-2.9650071845152564,228.22000122070312,-2.018862311364909,226.5800018310547,-1.030616243372925,227.1100006103516,-0.053493538685914555
7689,2022-01-31,243.0500030517578,244.41000366210938,239.16000366210938,240.8699951171875,2829000.0,0.00012344160468069632,1.1428531391007297,0.13858909167101593,75.61043412470052,66.86578526763674,-12.258417747329844,-16.271802795119896,-32.69904838704977,-47.816319753588516,33.40656497815168,5.25,5.2347675951141355,14.927002716064464,2.5610528484327517,27.292952583696177,8.744027782248594,21.109977649880335,-20.92780059814453,93.4457801910768,23.81401794117869,6.182974933815859,1,-10.0,-13.514999389648438,-35.48249816894531,-42.644996643066406,-3.8099975585937216,0,-0.05085373567232376,-1.0213163685066489,243.0200042724609,-2.9650071845152564,228.22000122070312,-2.018862311364909,226.5800018310547,-0.05085373567232376
7690,2022-02-01,245.66000366210938,245.7700042724609,241.50999450683597,242.38999938964844,2777100.0,0.010738533542810735,1.4412624988523206,1.4999965002904758,75.88222910467397,67.97434041403889,-14.05971113333652,-17.982062959088296,-34.09471035257326,-50.019029458907255,34.10760958634879,4.260009765624943,5.968860083363438,16.380503082275396,2.0471091360895457,30.713897028461247,9.213806109182485,23.547200055368307,-22.646289160156243,99.47013218397576,31.108384184669475,7.166696973092924,2,-11.930000305175781,-15.444999694824219,-37.18500518798828,-44.605003356933594,-3.730010986328125,1,-0.04701621297557301,1.1428531391007297,243.0500030517578,-1.0213163685066489,243.0200042724609,-2.9650071845152564,228.22000122070312,-0.04701621297557301
7691,2022-02-02,253.57000732421875,254.92999267578125,241.0,243.5800018310547,3679900.0,0.03219898861920201,1.1919777756701695,3.055043559819508,80.08337279958234,69.9480460180693,-20.569491437471072,-24.658900951137753,-40.59186150291214,-57.47927543966796,35.1289605619411,13.92999267578125,5.866565808904568,22.705006408691418,5.169641382305542,40.24037143507729,13.93732389549848,31.472688921884355,-29.19091543603514,95.14983709987163,27.94426670695799,8.767682513192934,2,-15.260009765625,-18.775009155273438,-44.65501022338867,-52.51500701904297,-17.090011596679716,2,-0.07051309053263088,1.4412624988523206,245.66000366210938,1.1428531391007297,243.0500030517578,-1.0213163685066489,243.0200042724609,-0.07051309053263088
7692,2022-02-03,243.75,250.16000366210938,243.5399932861328,250.16000366210938,2519800.0,-0.038727006509341355,1.0655246782801617,-0.6416416554020513,65.61761192811797,69.60612572591671,-9.36036821930341,-13.787081538414782,-29.399492563294956,-47.29637654111653,35.869069158667024,10.030014038085938,5.949655842964688,11.768498992919916,-6.075601030549535,29.612599016389368,2.8464489811851763,20.690549004654656,-16.926836048808582,59.71173810529279,-5.277778184528366,8.92205001173473,2,-5.44000244140625,-8.955001831054688,-34.81500244140625,-42.69499969482422,-2.07000732421875,3,-0.02088203625801277,1.1919777756701695,253.57000732421875,1.4412624988523206,245.66000366210938,1.1428531391007297,243.0500030517578,-0.02088203625801277
7693,2022-02-04,241.9600067138672,244.6300048828125,238.47999572753903,241.2700042724609,1822400.0,-0.00734356219951926,1.0398044445344266,-0.10764462514818837,58.01543404736113,68.63620333861472,-6.028392255911314,-10.959390789057295,-26.4021154911797,-45.11333218278412,36.191736128520034,6.150009155273466,6.152646933365162,8.963005065917969,-8.716374881282547,26.642385013118485,0.12331509231771065,17.802695039518227,-12.888296464708588,21.155085908389875,-38.18538862188633,8.839689973600255,2,-2.665008544921875,-7.165008544921875,-32.1825065612793,-40.905006408691406,5.029998779296903,4,-0.02653336605055745,1.0655246782801617,243.75,1.1919777756701695,253.57000732421875,1.4412624988523206,245.66000366210938,-0.02653336605055745
7694,2022-02-07,243.25999450683597,244.80999755859372,241.22000122070312,243.32000732421875,1202900.0,0.005372738291027135,1.3618449121363108,-0.08697478991592161,62.80730408608028,68.8047551926057,-5.810516066463606,-11.144541178469893,-26.435054736738465,-46.01590437403806,36.85152131417517,3.5899963378905966,6.705308721970965,9.192493438720732,-8.235955115842017,26.62094199328348,0.47826916143935705,17.906717716002106,-12.119621663547548,29.057748729902983,-27.522701933628028,8.71422427728137,2,-3.290000915527372,-8.464996337890653,-33.43748855590823,-42.15998840332034,5.260009765624943,0,-0.01870421728074534,1.0398044445344266,241.9600067138672,1.0655246782801617,243.75,1.1919777756701695,253.57000732421875,-0.01870421728074534
7695,2022-02-08,240.94000244140625,243.0,239.22999572753903,242.3600006103516,1135700.0,-0.009537088373832603,1.7925989137990683,23.661581489968455,60.16507024638294,68.70598426345474,-1.4778411052044476,-7.891844947456889,-22.763418052057062,-43.27985061185308,37.0655159153837,4.029998779296932,7.184691116216584,6.023501586914051,-10.98095733667924,23.02796051050734,-2.478727874882594,14.525731048710696,-7.8964600115184,14.954450882923007,-38.802012383244104,8.50222946179665,2,-0.03000640869140625,-6.1450042724609375,-29.717498779296875,-38.714996337890625,9.05999755859375,1,-0.007055685776609755,1.3618449121363108,243.25999450683597,1.0398044445344266,241.9600067138672,1.0655246782801617,243.75,-0.007055685776609755
7696,2022-02-09,244.2400054931641,245.6100006103516,241.50999450683597,242.5200042724609,1069900.0,0.013696368466503905,-1.1925044674549303,-1.211270027186485,65.39902884890029,68.94223653167877,-2.2454656893693254,-10.294927677588845,-24.855753560062766,-46.159539199316185,37.23290677480956,4.669998168945341,7.797085538527597,8.419004058837913,-8.546495788756573,25.3845039064324,-0.06374586495934409,16.90175398263517,-9.445547043604762,49.315118601731875,-6.343637491438464,8.482749923797249,2,-3.185012817382841,-7.225006103515653,-32.66500091552737,-42.014999389648466,4.839996337890597,2,-0.009457962518132579,1.7925989137990683,240.94000244140625,1.3618449121363108,243.25999450683597,1.0398044445344266,241.9600067138672,-0.009457962518132579
7697,2022-02-10,235.88999938964844,241.00999450683597,234.4600067138672,238.38999938964844,1809500.0,-0.03418770846592267,-1.4440319752214914,-1.453487340536848,56.6672363422451,66.69419128089383,8.165651737473013,-1.2406316359237621,-15.268014073778033,-37.39151271508899,36.8249877910803,9.779998779296903,8.620454241579779,-0.418502044677723,-16.761623657552377,15.924619568196931,-8.59006285111505,7.753058761759604,19.039993286132812,12.82505344000347,-45.55246133996337,8.171560806437329,2,8.805000305175781,1.125,-23.614994049072266,-33.66499328613281,14.369995117187528,3,0.0025011502794403118,-1.1925044674549303,244.2400054931641,1.7925989137990683,240.94000244140625,1.3618449121363108,243.25999450683597,0.0025011502794403118
7698,2022-02-11,233.88999938964844,237.33999633789062,233.1699981689453,236.5500030517578,1524400.0,-0.008478528149454712,-1.0341424201147758,1.06400146484375,53.56961820932621,64.24521173474113,9.760818822773587,1.40724477153492,-12.610218261002245,-34.98295421864094,36.155777373877186,4.1699981689453125,9.554955723530185,-2.784001922607416,-18.526986048521223,12.958982203306391,-10.655493985564334,5.087490140349502,20.630593566894532,5.787790027328424,-49.879247525291206,7.871492062956909,2,10.159996032714844,3.125,-21.21500015258789,-31.464996337890625,17.990005493164062,4,0.03330622645885373,-1.4440319752214914,235.88999938964844,-1.1925044674549303,244.2400054931641,1.7925989137990683,240.94000244140625,0.03330622645885373
7699,2022-02-14,231.22999572753903,234.0,229.25999450683597,233.75,1578100.0,-0.01137288327440622,2.1390720446242972,0.9473687229673248,53.487974337536976,61.75696120505924,11.809752051538197,4.052115087649298,-9.292034981390174,-31.901282367009657,34.30582424479226,4.740005493164034,10.325995736738975,-5.302505493164091,-21.19458292558474,10.589571939256558,-13.248544209374415,2.6435332230462336,22.436573437500016,12.048932631771146,-43.3996810250977,7.946038716210332,2,10.86499786376956,5.785003662109403,-16.594993591308565,-28.80499267578122,16.900009155273466,0,0.06815728952482125,-1.0341424201147758,233.88999938964844,-1.4440319752214914,235.88999938964844,-1.1925044674549303,244.2400054931641,0.06815728952482125
7700,2022-02-15,233.41000366210938,233.8699951171875,231.2899932861328,231.8800048828125,1583900.0,0.009427876896815235,1.1061396843586901,-0.6071413433766606,55.6251038344018,59.03937576448362,8.615338087281998,2.1675328659079014,-10.754328928047698,-33.65575754878603,32.355897349875,2.639999389648466,9.152684505169333,-3.23949737548827,-18.99612316043138,12.517128409454841,-11.117810267959811,4.638815516983271,18.792171023437504,25.382309517187657,-30.886485320593636,7.878312892471552,2,6.299995422363281,3.6049957275390625,-16.922504425048828,-30.985000610351562,18.289993286132812,1,0.06473587409828929,2.1390720446242972,231.22999572753903,-1.0341424201147758,233.88999938964844,-1.4440319752214914,235.88999938964844,0.06473587409828929
7701,2022-02-16,235.7700042724609,236.88999938964844,231.55999755859372,233.4600067138672,1402200.0,0.010110965996847021,1.3428642333024927,1.5098035304677184,56.14520761563253,57.986886396429696,3.872066074265746,0.20639549967395965,-12.3946918309083,-35.548550713482996,30.442927204310433,5.330001831054716,8.095210035911691,-1.1259971618652571,-16.65252039348215,14.400526069751635,-8.889258777673689,6.637264453943175,15.055639602363328,55.40433843085057,-1.053351657681226,7.763261615808445,2,1.6649932861328693,2.539993286132841,-18.670005798339815,-32.855003356933565,18.17999267578128,2,0.060355411925490765,1.1061396843586901,233.41000366210938,2.1390720446242972,231.22999572753903,-1.0341424201147758,233.88999938964844,0.060355411925490765
7702,2022-02-17,232.7700042724609,234.9499969482422,230.05999755859372,233.8500061035156,1665300.0,-0.012724264943105856,1.9817219257804706,-0.4675337543266367,39.67358554144565,55.94890322910576,5.75607307270684,3.7250156585428726,-8.700235200360623,-32.0908515581946,29.113248720399575,5.7100067138671875,6.658629220729722,-4.333997344970726,-19.500422513019345,10.832427823077893,-11.917209928995021,3.2492152390535693,16.761700640284033,43.44070507675605,-7.356105131771841,7.583212584024302,2,4.664993286132869,5.539993286132841,-14.890003204345675,-29.334999084472628,22.949996948242216,3,0.07006915521427182,1.3428642333024927,235.7700042724609,1.1061396843586901,233.41000366210938,2.1390720446242972,231.22999572753903,0.07006915521427182
7703,2022-02-18,229.6100006103516,233.88999938964844,228.5500030517578,233.0,1271200.0,-0.013575648082260972,1.0657633381638092,3.138883002020347,37.26307813331486,53.11065590102071,7.800281051828108,7.3841071163784875,-4.91298692565411,-28.457976855505677,27.932928422643872,5.339996337890625,3.8945985818418194,-7.570500946044888,-22.55967305851496,7.4186711664251845,-15.06508700227991,-0.07591488980986583,18.70540167803881,12.709808441736989,-31.341713088262523,7.494586056235035,2,7.470001220703097,8.699996948242159,-11.567497253417997,-26.034996032714872,28.370010375976477,4,0.08993508053478672,1.9817219257804706,232.7700042724609,1.3428642333024927,235.7700042724609,1.1061396843586901,233.41000366210938,0.08993508053478672
7704,2022-02-22,230.2100067138672,233.02999877929688,229.2100067138672,229.2100067138672,1692000.0,0.0026131531811359743,-6.639984130859375,-0.2949853038480087,34.778332706445354,50.289907285472076,5.760209639890775,7.194721358722717,-4.9238722244577104,-28.586721786264775,28.345072567358798,3.8199920654296875,2.34038720721702,-6.996995544433588,-21.932109253016648,7.938118164149472,-14.464552398725118,0.470561309857942,16.5241636355926,19.904129388733374,-16.429385982238685,7.467556854291527,2,6.8699951171875,8.099990844726562,-11.552509307861328,-26.170005798339844,26.309982299804744,1,0.09413143450310302,1.0657633381638092,229.6100006103516,1.9817219257804706,232.7700042724609,1.3428642333024927,235.7700042724609,0.09413143450310302
7705,2022-02-23,230.69000244140625,233.52999877929688,229.1999969482422,231.6999969482422,1817100.0,0.0020850341581182263,-1.1704239948907984,-1.0099945068359375,23.5918732520377,45.64466777470957,4.105036301192996,7.374791477600411,-4.785739691046274,-28.5746280901285,28.81079164335361,4.3300018310546875,1.4017678880594246,-6.695999908447277,-21.201205694455695,7.809205877561141,-13.9486028014515,0.556602984556946,14.58943452423739,25.65947637082167,-3.1005696437397923,7.252602893004215,2,4.089996337890625,7.6199951171875,-7.597499847412109,-23.419998168945312,30.279998779296818,2,0.0755992988722427,-6.639984130859375,230.2100067138672,1.0657633381638092,229.6100006103516,1.9817219257804706,232.7700042724609,0.0755992988722427
7706,2022-02-24,230.25,230.42999267578125,225.27999877929688,227.6999969482422,1475200.0,-0.001907332076594881,2.539528810910864,-2.5247692284449545,30.111963716994026,42.69408192745945,2.628250302995042,8.541779865547198,-3.7228786846334287,-27.62349330128862,29.15544109387891,5.410003662109375,-0.014301985859049182,-7.319502258300787,-21.333661742610957,6.694657226009383,-14.326582000455858,-0.31242251614571614,13.691082252532766,51.39609267625325,25.45442372678322,7.007079742155081,2,1.05999755859375,8.05999755859375,-7.157497406005859,-22.979995727539062,35.89999389648443,3,0.09315959586641553,-1.1704239948907984,230.69000244140625,-6.639984130859375,230.2100067138672,1.0657633381638092,229.6100006103516,0.09315959586641553
7707,2022-02-25,230.3000030517578,233.16000366210938,228.0399932861328,229.4600067138672,1428100.0,0.00021716852012088061,-1.7825967973330459,0.3294099343573664,31.894411115218062,40.28572558366966,1.9019257731570178,9.123354265531702,-3.1717398450746828,-27.109780840120436,28.791122518563856,5.1200103759765625,-1.2379635387767678,-7.373499298095709,-21.12390822925127,6.376909633059853,-14.24870376367349,-0.49829483251792794,11.77497085345135,58.304342817647736,30.445345994865807,6.875204465577781,2,0.7849960327148438,8.009994506835938,-6.950000762939453,-23.029998779296875,38.34001159667969,4,0.1026921128228091,2.539528810910864,230.25,-1.1704239948907984,230.69000244140625,-6.639984130859375,230.2100067138672,0.1026921128228091
7708,2022-02-28,230.0200042724609,230.1300048828125,226.17999267578125,227.9900054931641,2035700.0,-0.001215800154522717,2.5111219618055554,2.4166757493187334,28.768472761760407,37.53911429747227,1.7603556093160364,8.83232737222599,-2.342388192377399,-26.255744597658833,26.969875736085857,4.1200103759765625,-3.1898886866590033,-7.0034980773926065,-20.917831788306586,6.910835633521373,-13.960664932849596,-0.046331221935616895,10.375472120157013,57.454612038351925,28.518421087326768,6.957166855456983,2,1.0649948120117472,8.289993286132841,-6.230003356933565,-22.74999999999997,39.93998718261716,0,0.11172939949083882,-1.7825967973330459,230.3000030517578,2.539528810910864,230.25,-1.1704239948907984,230.69000244140625,0.11172939949083882
7709,2022-03-01,230.69000244140625,232.5200042724609,228.5,229.19000244140625,1253800.0,0.0029127821776393503,-1.7916649006060923,0.7389167004916095,32.64478525071311,34.9857455659513,1.1238934950027613,7.577366587651966,-2.4916335699505794,-26.404253581271064,25.029015725792735,4.020004272460909,-4.1303171554264395,-5.7154998779296875,-19.600723163775797,8.169723407916422,-12.658111520852742,1.2271117649933672,8.193926189879562,65.57580196496212,33.43052927163545,6.942611642923051,3,0.39499664306640625,7.6199951171875,-6.880001068115234,-23.419998168945312,41.70001220703125,1,0.11829731785560704,2.5111219618055554,230.0200042724609,-1.7825967973330459,230.3000030517578,2.539528810910864,230.25,0.11829731785560704
7710,2022-03-02,234.1100006103516,235.5,229.3999938964844,230.17999267578125,1029100.0,0.014825081853358624,-1.222222222222235,2.6200052897135606,32.91737514049399,32.4048752909359,-2.4433078864239235,3.4232146653899633,-5.402620427134991,-29.263370428548143,23.007696601678266,6.100006103515597,-4.664202079079985,-1.7180015563964446,-14.926855656521326,11.490852543728437,-8.322428606458885,4.886425493665996,3.413535035735322,86.39922481777572,54.094929648886406,6.604427050062438,3,-3.7200012207031534,5.184997558593722,-8.809997558593778,-26.839996337890653,41.71998596191398,2,0.09572418241380087,-1.7916649006060923,230.69000244140625,2.5111219618055554,230.0200042724609,-1.7825967973330459,230.3000030517578,0.09572418241380087
7711,2022-03-03,235.69000244140625,238.52999877929688,234.7400054931641,234.92999267578125,1140600.0,0.006748971965893968,-5.649203587204137,0.1933863183683598,49.562944116734975,33.5036929104125,-4.510140895825856,0.45851435203582014,-6.472803802372027,-30.25036457655378,20.185824334274237,4.419998168945284,-4.969529510316448,0.7560005187988281,-9.483307072083534,10.99530810968119,-4.363653276642367,5.875654314240023,-10.410003662109375,77.00408960055351,40.4910839716609,5.119653795441187,3,-3.785003662109375,4.279991149902344,-10.389999389648438,-28.419998168945312,44.58999633789068,3,0.10725952954063689,-1.222222222222235,234.1100006103516,-1.7916649006060923,230.69000244140625,2.5111219618055554,230.0200042724609,0.10725952954063689
7712,2022-03-04,238.66000366210938,243.17999267578125,233.0399932861328,233.3999938964844,2032800.0,0.012601303364327077,-2.391297913275122,6.920976549951778,60.0,36.0300175622664,-7.32732904980341,-3.0697566118226973,-8.990802588443842,-32.614286336313995,17.43979276434886,10.139999389648438,-5.541959715711442,3.98050155639649,-5.5657526932475605,13.52675580604054,-0.7926255684255352,8.753628681218515,-13.115004882812514,73.41182933134192,31.64858689772919,4.773127124822029,3,-4.4300079345703125,1.4449920654296875,-12.635002136230469,-31.389999389648438,42.42999267578119,4,0.11518473901179904,-5.649203587204137,235.69000244140625,-1.222222222222235,234.1100006103516,-1.7916649006060923,230.69000244140625,0.11518473901179904
7713,2022-03-07,235.5399932861328,242.5,235.0500030517578,237.4600067138672,1548000.0,-0.013073034141044548,-4.137939743441338,-0.36502088651659514,58.86464948762923,38.706274982397936,-3.6628799970119417,-0.4799876552607998,-5.580157331908282,-28.910245550791387,15.856005017154514,7.4499969482421875,-6.446338557386838,1.1814918518066406,-7.745651588830555,10.108635292443836,-3.282079868511971,5.6450635721252524,-9.289594750976562,47.95638146160147,2.3339128756766314,4.463571720318603,3,-1.30999755859375,4.56500244140625,-9.162490844726562,-28.269989013671875,45.61000061035162,0,0.14052824278590736,-2.391297913275122,238.66000366210938,-5.649203587204137,235.69000244140625,-1.222222222222235,234.1100006103516,0.14052824278590736
7714,2022-03-08,238.7100067138672,242.8999938964844,232.97000122070312,233.08999633789062,1460200.0,0.013458493326368837,-2.3890756455691027,-2.927068266709052,60.474300433698865,42.80432244702695,-6.146768776872307,-4.2249687581014825,-8.438629334678325,-31.489908615857814,14.006722757271428,9.929992675781278,-5.960856273564502,4.579004669189459,-3.592961239725895,12.750970578104813,0.4930217147317819,8.664987623647136,-11.782424413085948,67.5617825987779,18.57854062147898,4.085982954457675,3,-4.480010986328125,1.394989013671875,-7.972503662109375,-27.080001831054688,52.21998596191406,1,0.13091191765022692,-4.137939743441338,235.5399932861328,-2.391297913275122,238.66000366210938,-5.649203587204137,235.69000244140625,0.13091191765022692
7715,2022-03-09,239.2400054931641,240.7400054931641,236.3500061035156,240.50999450683597,1378900.0,0.00222026209371351,4.075111573673971,-0.22597627561340491,57.39240845389095,45.835482973348846,-5.963535078033345,-5.153057080157424,-8.608720635493682,-31.429423326263077,12.547534714008233,4.389999389648494,-4.9765149971107405,5.1940032958984546,-2.710756199508154,13.098762791305063,1.2416235481951503,9.146383043601759,-11.662326777382845,61.41047521976588,12.692550374833495,3.9523797477033,3,-4.560012817382841,0.8649902343749716,-7.947502136230497,-27.05500030517581,48.729995727539034,2,0.1385638204067865,-2.3890756455691027,238.7100067138672,-4.137939743441338,235.5399932861328,-2.391297913275122,238.66000366210938,0.1385638204067865
7716,2022-03-10,241.92999267578125,242.91000366210938,234.5399932861328,235.16000366210938,1080100.0,0.011243885307024915,-1.0898876832576427,-5.330746125195242,69.77543376498461,50.04448548998957,-7.624251460585782,-8.4586577555188,-10.886904275286497,-33.50521402119938,10.818252881941376,8.370010375976562,-3.766141377534723,7.999491119384771,0.6757359359349948,15.323246302834548,4.337613527659897,11.661368711109645,-13.728221401599995,87.7570906351906,36.78654040371421,3.661877591724888,3,-7.25,-1.8249969482421875,-9.957489013671875,-29.064987182617188,41.05999755859375,3,0.14012315513899454,4.075111573673971,239.2400054931641,-2.3890756455691027,238.7100067138672,-4.137939743441338,235.5399932861328,0.14012315513899454
7717,2022-03-11,236.47999572753903,247.4900054931641,236.1300048828125,242.6000061035156,1374000.0,-0.02252716535045718,-2.331382353928284,-0.9039911827947296,63.49703697841333,53.90321484739545,-1.347094383873923,-3.1222740500144823,-5.124753910507593,-27.450988453854308,10.760819586325868,11.360000610351591,-2.17306587418409,2.5199943542480128,-4.8416485748669515,9.881637283362977,-1.1608271103094694,6.200815818805495,-7.679095597293781,24.173508774326326,-30.329885723724647,3.6808214645574857,3,1.5150070190429972,1.240005493164091,0.07250213623049717,-19.034996032714815,46.03999328613284,4,0.1852165250468889,-1.0898876832576427,241.92999267578125,4.075111573673971,239.2400054931641,-2.3890756455691027,238.7100067138672,0.1852165250468889
7718,2022-03-14,241.67999267578125,242.4499969482422,238.66000366210938,239.72000122070312,1414900.0,0.02198916205256274,1.16571044921875,-0.3202594987047504,69.08483327299209,57.95210907209311,-5.273779291032355,-8.125330837793172,-9.91768977025879,-32.083993371492596,10.950879521760292,5.970001220703153,-0.9077509301283726,7.330491638183588,-0.7997592427504401,15.460742519117616,3.265366197716588,11.395617078650588,-11.757746223760876,59.98614939527071,1.0604853771202727,4.0651254404670105,3,-3.234992980957003,-5.294990539550781,-5.127494812011719,-24.23499298095703,43.6199951171875,0,0.16306688537093206,-2.331382353928284,236.47999572753903,-1.0898876832576427,241.92999267578125,4.075111573673971,239.2400054931641,0.16306688537093206
7719,2022-03-15,246.9900054931641,247.47000122070312,243.5200042724609,243.92999267578125,1600800.0,0.021971255289246594,-1.0360863461001346,1.561237835733763,73.36581657003788,62.44638034204243,-8.971982531362585,-12.853089648915727,-14.658668188455664,-36.79165787883798,12.08704654749324,5.790008544921875,0.47577440899584644,11.852503967285173,2.101803088735636,21.60320484583471,6.977153528010405,16.727854406559942,-16.01369349867508,96.13899977848266,31.641968270429103,4.875350439274776,3,-6.760002136230497,-10.605003356933622,-9.945007324218778,-29.545005798339872,34.719985961914034,1,0.1383051445143022,1.16571044921875,241.67999267578125,-2.331382353928284,236.47999572753903,-1.0898876832576427,241.92999267578125,0.1383051445143022
7720,2022-03-16,248.5200042724609,248.8000030517578,243.00999450683597,246.3600006103516,1181900.0,0.006194577696542414,3.2573573135567337,0.7058805929959209,75.39615777334612,65.31673741499922,-9.211667491881855,-13.906012214955496,-15.684578465149997,-37.729843612596454,13.336721906219367,5.790008544921847,2.145262251639764,12.627002716064425,1.2363017886947034,24.017703643434146,6.931652252379564,18.322353179749285,-16.552870668051384,98.0364755431524,30.565239968860595,5.695350463684856,3,-7.63500213623044,-11.480003356933565,-11.137508392333956,-31.07500457763669,21.900009155273523,2,0.17065019988018681,-1.0360863461001346,246.9900054931641,1.16571044921875,241.67999267578125,-2.331382353928284,236.47999572753903,0.17065019988018681
7721,2022-03-17,250.0,251.3300018310547,247.3699951171875,248.1999969482422,1418700.0,0.0059552378162543995,-1.2890167802253534,0.8333333333333552,76.3368878687352,67.13194717819202,-9.441160769078579,-15.036184321278029,-16.61129544938788,-38.54640939447009,14.2804207057944,3.9600067138671875,3.7590885328921217,13.395498657226568,0.3759105077423328,26.415086806710804,6.885704582484436,19.9052927319687,-16.686236839802604,91.24998619681634,21.684824505981155,6.509794074742123,3,-7.849998474121094,-11.694999694824219,-12.147502899169922,-31.205001831054688,21.67999267578125,3,0.1518800048828124,3.2573573135567337,248.5200042724609,-1.0360863461001346,246.9900054931641,1.16571044921875,241.67999267578125,0.1518800048828124
7722,2022-03-18,249.0800018310547,250.1300048828125,246.22000122070312,250.1300048828125,2225300.0,-0.0036799926757812296,6.447604377079912,-0.5833340397575552,75.05256739898674,68.93060472389843,-7.697076182987104,-13.525068502792749,-15.123116823118835,-36.98506748060339,15.455538744263691,3.910003662109375,5.219946124566775,11.660000610351574,-2.3535635153406247,25.673564736043772,4.653218547505475,18.666782673197673,-13.964614803771553,82.24151282424931,10.684082397429862,7.006782062846106,3,-6.930000305175781,-10.775001525878906,-10.045005798339844,-30.285003662109375,18.610000610351562,4,0.13614095131700177,-1.2890167802253534,250.0,3.2573573135567337,248.5200042724609,-1.0360863461001346,246.9900054931641,0.13614095131700177
7723,2022-03-21,250.25999450683597,252.19000244140625,246.72999572753903,248.02999877929688,1790100.0,0.004737404316311311,-1.260871488189434,-2.1237992821124188,75.38260767340888,70.58708330608842,-7.341488190134953,-13.785482419529671,-15.716917357508663,-37.49565401566261,17.059343732958514,5.460006713867216,6.083360668053615,11.807493591308628,-2.812990296617272,26.427977479234528,4.497251647345678,19.117735535271578,-13.523145999175682,78.97596659691092,6.38670416494125,7.310241943962953,3,-6.894996643066435,-11.524993896484403,-9.404994964599638,-30.064994812011747,16.990005493164034,0,0.12890591870429668,6.447604377079912,249.0800018310547,-1.2890167802253534,250.0,3.2573573135567337,248.5200042724609,0.12890591870429668
7724,2022-03-22,251.8800048828125,252.19000244140625,248.5,249.1300048828125,1052600.0,0.006473309404361416,1.189915601115659,1.2331862191658811,74.17686652281193,72.45202309152408,-7.707385929868053,-14.43909061157575,-16.72627289563016,-38.38006477279316,18.749820336117335,3.69000244140625,6.534993182199656,12.344004058837896,-2.9029650577556083,27.5909731754314,4.720519500541144,19.96748861713465,-13.288777903102698,96.62312319550014,24.715752842226806,7.623484558296755,3,-8.515007019042969,-13.145004272460938,-11.34750747680664,-31.285011291503906,16.760009765625,1,0.13268215921190296,-1.260871488189434,250.25999450683597,6.447604377079912,249.0800018310547,-1.2890167802253534,250.0,0.13268215921190296
7725,2022-03-23,248.1300048828125,252.0800018310547,247.94000244140625,251.2899932861328,1241600.0,-0.014888041636114346,-1.338987142075113,-1.1490866921164773,65.98149813656218,72.03047468836603,-2.8650101002241115,-9.81896114380811,-12.464625038691594,-33.925728407053896,20.38593615817673,4.1399993896484375,7.237528065984975,7.722003936767578,-7.389026217410731,22.833034090945887,0.16648885967842375,15.277519013856732,-7.906924847699116,31.993354632587863,-37.647140117317164,7.555515077089149,3,-3.970001220703125,-9.395004272460938,-8.575008392333984,-23.615005493164062,25.089996337890568,2,0.1353322287166554,1.189915601115659,251.8800048828125,-1.260871488189434,250.25999450683597,6.447604377079912,249.0800018310547,0.1353322287166554
7726,2022-03-24,251.6999969482422,253.50999450683597,249.30999755859372,249.30999755859372,1040400.0,0.01438758713246191,-2.5146426952518617,-0.7563316963876223,66.49796543066111,72.36391118306022,-5.479624923955527,-12.331838114147075,-15.541537191033768,-36.81025784395655,22.484585640841708,5.379989624023466,7.813624016474336,10.219496154785162,-4.900719838952796,25.339712148523148,2.659388157916169,17.779604151654155,-10.04088622437365,75.17147838754819,5.759846489887579,7.560107996868991,3,-5.614997863769531,-12.305000305175781,-13.33749771118164,-23.480003356933594,10.25999450683588,3,0.07437432144006628,-1.338987142075113,248.1300048828125,1.189915601115659,251.8800048828125,-1.260871488189434,250.25999450683597,0.07437432144006628
7727,2022-03-25,253.9499969482422,254.1499938964844,250.4900054931641,252.0,1226600.0,0.008939213457609618,2.114895882708078,0.8158985130657308,73.81630862790891,72.88963066693988,-5.57742362091679,-13.406555330121762,-17.26182363957932,-38.36225720259631,24.666218057309734,3.6599884033203125,8.604974006342076,11.286996459960932,-3.850743895636242,26.424736815558134,3.7181262821623307,18.855866637759533,-10.63176249475822,97.30462267390772,24.138925478186138,7.568870177798598,3,-5.370002746582003,-14.235000610351562,-16.077499389648438,-25.485000610351562,15.159988403320312,4,0.06981687710416717,-2.5146426952518617,251.6999969482422,-1.338987142075113,248.1300048828125,1.189915601115659,251.8800048828125,0.06981687710416717
7728,2022-03-28,255.72000122070312,258.25,252.8000030517578,253.8300018310547,1686900.0,0.006969892867617178,-1.759494257668996,0.9692319730818889,72.83221674453087,72.8303417974391,-5.751213553445069,-13.863235373513646,-18.48480997435712,-39.35301350994038,27.343171845526758,5.4499969482421875,8.967618745561623,11.77200088500976,-3.2092754449559493,26.75327721497547,4.281362720026891,19.26263904999263,-10.668685256339074,75.4607237788526,1.5206460668565427,7.49063816498286,3,-5.090003967285156,-13.955001831054688,-17.847503662109375,-26.735008239746094,17.980010986328125,0,0.046809014404674,2.114895882708078,253.9499969482422,-2.5146426952518617,251.6999969482422,-1.338987142075113,248.1300048828125,0.046809014404674
7729,2022-03-29,257.98001098632807,258.0,252.5200042724609,256.1099853515625,1644000.0,0.008837829480825121,4.738204419448158,0.9894318723105066,74.03797786966447,72.67943291925225,-7.027349399437412,-14.729086214455123,-20.401401478566413,-40.93519062976904,29.83307176044433,5.479995727539091,10.043307552812337,12.667510223388604,-2.200110041863752,27.535130488640988,5.233700090762397,20.10132035601481,-10.552931895549534,97.38128925698061,20.953439843260753,7.433810132626192,3,-5.745010375976506,-16.21501159667963,-20.28501129150385,-28.950012207031193,8.389984130859432,1,0.03593297394720718,-1.759494257668996,255.72000122070312,2.114895882708078,253.9499969482422,-2.5146426952518617,251.6999969482422,0.03593297394720718
7730,2022-03-30,256.51998901367193,260.10000610351557,255.97999572753903,258.8099975585937,1040000.0,-0.0056594383691747074,-1.4451135581554821,-1.2245867127959684,69.32448283862574,71.90027680479564,-4.8200726040007,-12.125776540102947,-18.511455217501407,-38.881015611652685,32.02788991096022,4.120010375976534,10.530081386407005,10.086988830566469,-4.602574474042342,24.77655213517528,2.7422071782620776,17.43177048287086,-7.144784159233524,66.82099856604361,-7.83612768797785,7.344781652304398,3,-3.3599853515625853,-13.82998657226571,-18.824989318847713,-27.189994812011776,-2.589996337890682,2,0.04724787990740009,4.738204419448158,257.98001098632807,-1.759494257668996,255.72000122070312,2.114895882708078,253.9499969482422,0.04724787990740009
7731,2022-03-31,260.97000122070307,263.57998657226557,256.08999633789057,260.0,2394900.0,0.01734762356782249,1.4200401315368258,-0.4235797385359575,83.31969386132434,72.81884641172205,-8.437655681680894,-15.372946733347192,-22.46355442196017,-42.68325087825514,33.984968202748234,7.489990234375,10.499562531050827,13.273001098632761,-1.8679438392391603,28.413946036504655,5.702528629696815,20.843473567568708,-9.449836116449234,80.0611984403139,-0.9412101656522367,7.57047246893595,3,-5.815010070800781,-16.540008544921847,-24.425003051757756,-31.450004577636662,-25.94999694824216,3,0.04694026111315441,-1.4451135581554821,256.51998901367193,4.738204419448158,257.98001098632807,-1.759494257668996,255.72000122070312,0.04694026111315441
7732,2022-04-01,266.14999389648443,267.1300048828125,259.04000854492193,261.54998779296875,2120500.0,0.0198489966339106,1.4664517419600773,4.742268365581586,83.31060927075308,73.69973547809363,-12.227479920504805,-19.38156519398234,-27.00328581389047,-47.16886905157753,35.503076036888274,8.089996337890568,10.410887210657393,17.078494262695358,0.4716490619808269,33.68533946340989,8.775071662338064,25.381916863052624,-12.217864498628245,93.29219065443637,9.23350478173846,8.303422600357267,4,-8.614990234375057,-19.494995117187557,-31.339996337890682,-36.629997253418026,-25.989990234375057,4,-0.015743011600578893,1.4200401315368258,260.97000122070307,-1.4451135581554821,256.51998901367193,4.738204419448158,257.98001098632807,-0.015743011600578893
7733,2022-04-04,268.6400146484375,269.29998779296875,264.69000244140625,266.83999633789057,1686100.0,0.00935570471183822,1.955152345087299,0.39130780917251784,81.92270361409155,74.56038404379136,-13.22708127837842,-20.30575648583718,-28.79382416378013,-48.92478398498213,37.1645172730848,4.6099853515625,10.237297520488255,17.913513946533214,0.4114283213105523,35.415599571755905,9.162471133921883,26.664556759144546,-12.550018310546932,96.06690230818967,12.977124520304429,8.751042812611344,4,-10.02001953125,-20.9000244140625,-33.9425163269043,-38.605018615722656,-33.68000793457031,0,0.0017494441538801198,1.4664517419600773,266.14999389648443,1.4200401315368258,260.97000122070307,-1.4451135581554821,256.51998901367193,0.0017494441538801198
7734,2022-04-05,269.95999145507807,275.8800048828125,267.95999145507807,267.95999145507807,1838000.0,0.0049135524667387465,-6.920013427734432,1.11109980841934,81.810044078395,76.31911137066167,-13.089171491466914,-20.20019837636002,-29.436138889287605,-49.444751169086544,39.53558995823297,7.920013427734432,10.269230314076282,17.67099151611322,-0.8633988083710165,36.205381840597425,8.403796353871087,26.938186678355322,-11.227996826171875,70.25120249170519,-10.495671330262383,9.267195162242105,4,-7.364990234374943,-17.769989013671818,-35.262493133544865,-39.044998168945256,-29.10998535156247,1,0.013853981591103848,1.955152345087299,268.6400146484375,1.4664517419600773,266.14999389648443,1.4200401315368258,260.97000122070307,0.013853981591103848
7735,2022-04-06,272.3900146484375,273.04000854492193,266.6199951171875,266.75,2300100.0,0.009001419729870674,-1.176266732874039,2.82000732421875,82.308772226494,78.07586768130977,-13.092870838813269,-21.101239986480095,-31.063439794153737,-51.01993929806025,41.89481750138702,6.420013427734432,10.319507273371016,18.44351425170899,-1.0801049030792456,37.9671334064972,8.681704674314915,28.205323829103094,-10.228417968750023,82.3648876833329,2.824866472162583,9.761809577394104,4,-9.205009460449219,-19.750015258789062,-37.6925163269043,-41.435020446777344,-25.670013427734375,2,-0.022100735003152683,-6.920013427734432,269.95999145507807,1.955152345087299,268.6400146484375,1.4664517419600773,266.14999389648443,-0.022100735003152683
7736,2022-04-07,275.82998657226557,277.66000366210943,271.79998779296875,272.3900146484375,1651800.0,0.012628847383660213,-1.536789330796846,0.6099225158539388,85.98327158529972,79.42775245435318,-14.248420198630413,-23.05324266199719,-33.627080201681196,-53.599067756121485,44.15775059177507,5.860015869140682,10.53037147807703,20.18848648071284,-0.7756213347091716,41.15259429613485,9.706432573001848,30.67054038842383,-10.924708251953064,90.17176385747472,10.520160722691116,10.482053907711004,4,-10.739982604980412,-20.51498413085929,-40.98748779296869,-43.18998718261713,-21.659988403320256,3,-0.07939671160715756,-1.176266732874039,272.3900146484375,-6.920013427734432,269.95999145507807,1.955152345087299,268.6400146484375,-0.07939671160715756
7737,2022-04-08,280.27999877929693,281.5,273.20001220703125,274.41000366210943,1574500.0,0.016133170516851925,-1.002414907637118,1.7064078565662404,87.11667714983992,81.01491472160976,-16.28308650781662,-25.35350918116336,-37.183853475203136,-57.1467546836017,45.99063518369576,8.29998779296875,11.592451758902513,22.448498535156318,0.7735506722373771,44.12344639807526,11.611024603696876,33.28597246661579,-13.660003662109432,92.74240691320405,12.468103107787016,10.837473931459465,4,-13.269996643066463,-23.04499816894537,-44.3425025939942,-47.639999389648494,-18.440002441406364,4,-0.16148135687154563,-1.536789330796846,275.82998657226557,-1.176266732874039,272.3900146484375,-6.920013427734432,269.95999145507807,-0.16148135687154563
7738,2022-04-11,281.08999633789057,282.7300109863281,278.79000854492193,279.8599853515625,1951900.0,0.0028899584776702625,-1.3383049435374046,0.2095420799800265,86.85335019255416,82.4388449797086,-14.657263258602654,-24.305795047512277,-37.54990453672369,-57.06402801001593,47.94632569634679,3.940002441406193,12.53466836189125,21.287995910644497,-1.3486999960421144,43.92469181733111,9.969647957301163,32.6063438639878,-11.49400024414058,89.8199066856348,11.133871976839941,11.318347953343313,4,-11.734992980956974,-23.239990234374943,-43.922500610351506,-46.99999999999994,-28.73999023437497,0,-0.14561170162235293,-1.002414907637118,280.27999877929693,-1.536789330796846,275.82998657226557,-1.176266732874039,272.3900146484375,-0.14561170162235293
7739,2022-04-12,281.14999389648443,284.7699890136719,278.989990234375,280.95001220703125,1621800.0,0.00021344608266216092,-1.8058071923262102,0.1625852871852665,95.93761648932723,85.39585982978654,-12.38765688560494,-22.846760045522785,-37.157072304590116,-56.22061193969569,49.42936714617035,5.779998779296875,13.125148568049013,19.6399940490723,-4.056505261794314,43.33649335993891,7.791744393639021,31.488243704505607,-8.927194824218816,80.05511661417897,-4.349799884852388,11.848249655433307,4,-10.720001220703182,-22.279998779296932,-43.98249816894537,-46.35499572753912,-25.699996948242244,1,-0.16428948314195502,-1.3383049435374046,281.08999633789057,-1.002414907637118,280.27999877929693,-1.536789330796846,275.82998657226557,-0.16428948314195502
7740,2022-04-13,290.92999267578125,291.44000244140625,281.5899963378906,281.5899963378906,1685900.0,0.03478569799612963,-1.1092098427396562,46.70425759192935,96.53613143904931,86.86435289397821,-18.74446945609799,-30.869285675680203,-46.44540147728577,-64.98580859679652,50.95459563895026,10.290008544921818,14.061187842091385,27.299493408203148,1.0452505822977969,53.5537362341085,14.1723719952505,40.42661482115582,-16.19775561523437,97.40321086947064,11.341627961443038,13.12712141295267,4,-15.689987182617188,-27.93999481201172,-53.76249694824219,-56.13499450683594,-32.33999633789068,2,-0.17213758578709304,-1.8058071923262102,281.14999389648443,-1.3383049435374046,281.08999633789057,-1.002414907637118,280.27999877929693,-0.17213758578709304
7741,2022-04-14,287.9700012207031,292.75,286.0799865722656,289.32000732421875,2520600.0,-0.010174239609516023,-1.6003771542108614,-0.14454032471500033,89.68733033687886,87.57287745688107,-12.909309528159724,-26.26546880657918,-43.273000686679694,-60.977527887081976,52.3073681636002,6.670013427734375,14.814427715115187,22.441001892089844,-5.121901517061019,50.00390530124068,8.659550187514412,36.222453596665275,-9.896211083984383,75.54986310008836,-8.71407092023415,13.781451704575417,4,-9.25,-24.32500457763672,-50.57750701904297,-53.17500305175781,-19.619995117187557,3,-0.14324408731861482,-1.1092098427396562,290.92999267578125,-1.8058071923262102,281.14999389648443,-1.3383049435374046,281.08999633789057,-0.14324408731861482
7742,2022-04-18,282.989990234375,287.8599853515625,281.75,287.6700134277344,1326000.0,-0.017293506147230242,1.4150297035674437,3.4666681737007483,79.5962303171058,87.31438042388265,-5.910933616496834,-19.620713881696588,-37.8174924859112,-54.94550898429884,53.621793934864904,6.220001220703125,15.983218565300547,15.765491485595703,-11.708753409678422,43.2397363808698,2.0283690379586687,29.502613933232766,-1.9809581250000292,30.085847136570333,-53.00759341748059,13.737122447637054,4,-3.30499267578125,-18.54998779296875,-45.597496032714844,-48.19499206542969,-14.509979248046932,0,-0.10184102993028377,-1.6003771542108614,287.9700012207031,-1.1092098427396562,290.92999267578125,-1.8058071923262102,281.14999389648443,-0.10184102993028377
7743,2022-04-19,282.5199890136719,284.30999755859375,279.58999633789057,282.989990234375,1354100.0,-0.0016608404428505308,2.035355071681635,0.10042711356004043,77.70998395553882,86.85881818800975,-3.648704960994678,-17.507578628337683,-36.80994612118337,-53.500977032284766,54.584578334736236,4.720001220703182,16.35137584756103,13.68249053955077,-13.383061019485638,40.74804209858718,0.14971476003256612,27.215266319068974,10.230010986328125,25.65404268909352,-53.33397721116167,13.532775779518197,4,-2.834991455078125,-16.814987182617188,-44.6624870300293,-47.72499084472656,-11.679992675781307,1,-0.07319833456025138,1.4150297035674437,282.989990234375,-1.6003771542108614,287.9700012207031,-1.1092098427396562,290.92999267578125,-0.07319833456025138
7744,2022-04-20,285.29998779296875,286.8800048828125,282.7699890136719,284.3399963378906,1115800.0,0.009840007388512095,-1.0048828052311518,-2.0425297058632554,81.55701198149401,86.77528927189864,-4.496776179549556,-18.60958456089145,-39.050921815251655,-55.27064592406228,55.66561439760791,4.360015869140625,16.515751546976162,14.791490173339866,-11.991051620517794,41.574031967197556,1.4002192764110077,28.182761070268725,7.18681213378909,43.38898074564001,-35.60394952098754,13.39127089692884,4,-3.024993896484375,-17.41999053955078,-47.884986877441406,-50.50498962402344,-15.649993896484318,2,-0.11549240483446388,2.035355071681635,282.5199890136719,1.4150297035674437,282.989990234375,-1.6003771542108614,287.9700012207031,-0.11549240483446388
7745,2022-04-21,281.7099914550781,286.79998779296875,281.45001220703125,286.0,1118600.0,-0.012583233408673511,-1.2245373160843331,-4.468798677559843,73.17835802570193,85.35252109861,0.6194283671316612,-13.043623996218741,-34.877713253730064,-50.63862519335936,56.84893264432067,5.3499755859375,16.67461783280902,9.522494506835926,-15.50587819518256,34.550867208854385,-2.9916918441733173,22.03668085784517,10.518872399902364,16.109380906112456,-60.15634809155795,12.514186351009235,4,1.2650146484375,-13.829994201660156,-43.402488708496094,-46.91499328613281,-7.979980468750057,3,-0.09321641156992255,-1.0048828052311518,285.29998779296875,2.035355071681635,282.5199890136719,1.4150297035674437,282.989990234375,-0.09321641156992255
7746,2022-04-22,270.42001342773443,281.8399963378906,270.19000244140625,280.57998657226557,1774300.0,-0.040076597812626735,-1.1939734939482063,2.368287391072355,54.19864462278216,81.69496192893692,12.361212416636079,-0.294373647883333,-23.230074199181928,-38.465800485107195,57.09208468694179,11.649993896484375,16.538882068667476,-2.7034843444823764,-25.834037078331733,20.42706838936698,-14.268760711407026,8.861792022442273,21.556073076904283,1.301704633771759,-69.80257343866437,11.565276366924675,4,11.049987792968693,-0.9350128173828693,-31.457511901855526,-35.62501525878912,-1.77001953125,4,-0.043746825317739435,-1.2245373160843331,281.7099914550781,-1.0048828052311518,285.29998779296875,2.035355071681635,282.5199890136719,-0.043746825317739435
7747,2022-04-25,271.67999267578125,272.5,265.8699951171875,270.0,1688700.0,0.0046593417109770385,2.993970034010479,-0.16535404689386887,53.06326286358835,77.94050778127405,10.899199705325316,-0.16649706852217605,-23.84119031754645,-38.776027668299264,57.0174989344481,6.6300048828125,16.226513386258887,-2.3300048828124886,-23.655056457329692,18.995046691704744,-12.992530670071119,8.332520904446142,19.42465046632816,27.653473860348377,-38.628729595831636,10.66252578725861,4,7.6300048828125,-2.1949920654296875,-31.452491760253906,-36.88499450683594,-2.269989013671818,0,-0.012257018043428936,-1.1939734939482063,270.42001342773443,-1.2245373160843331,281.7099914550781,-1.0048828052311518,285.29998779296875,-0.012257018043428936
7748,2022-04-26,267.69000244140625,272.23001098632807,267.3900146484375,271.07000732421875,1446500.0,-0.0146863602103251,-1.432170899276134,-2.0119164396003635,47.829421215953715,72.59515275089922,14.291400988836642,5.023808729792222,-19.170846994295232,-34.13821156403375,56.469292241696856,4.839996337890568,15.287719233428447,-6.918495178222656,-26.69809121951937,12.861100863074086,-16.808293198871013,2.9713028424257004,21.900561819207837,8.662572481030015,-54.75811100778806,9.889798020648367,4,11.6199951171875,2.0499954223632812,-27.462501525878906,-30.675003051757812,2.3599853515625,1,0.002951206760494207,2.993970034010479,271.67999267578125,-1.1939734939482063,270.42001342773443,-1.2245373160843331,281.7099914550781,0.002951206760494207
7749,2022-04-27,267.25,269.3900146484375,264.8099975585937,267.32998657226557,1240000.0,-0.0016437014359643731,1.1809383333212504,0.023664632164380597,44.89063406276315,66.85676415353409,14.027476266318331,6.528630137309108,-17.955823935778255,-33.03758300876248,55.83087922350749,4.580017089843807,13.743040713769062,-7.821997070312477,-26.35616624132558,10.712172100700627,-17.08908165581903,1.445087515194075,20.91733011200847,11.09596873577534,-47.86590961437895,9.267084585506558,4,11.529998779296875,3.095001220703125,-26.200000762939453,-30.235000610351562,2.19000244140625,2,0.013433101357869237,-1.432170899276134,267.69000244140625,2.993970034010479,271.67999267578125,-1.1939734939482063,270.42001342773443,0.013433101357869237
7750,2022-04-28,268.6400146484375,269.29998779296875,262.22000122070307,268.57000732421875,1620700.0,0.0052011773561739805,9.18737100952891,-0.8752384586042085,42.54924717988943,61.61919935831303,10.217610185999092,6.422456168912845,-18.60896555301491,-33.74196290374226,54.784796907455636,7.079986572265682,12.12928832363309,-7.037983703613293,-23.717923886871063,9.641956479644477,-15.37795379524215,1.301986388015564,17.65872885929781,32.72178912068309,-21.371378816540265,8.339970091628883,4,6.3999786376953125,1.704986572265625,-27.590015411376953,-31.625015258789062,-0.6400146484375,3,0.0037596009267966135,1.1809383333212504,267.25,-1.432170899276134,267.69000244140625,2.993970034010479,271.67999267578125,0.0037596009267966135
7751,2022-04-29,273.22000122070307,279.70999145507807,272.6300048828125,275.0,2871500.0,0.01704878768064133,-3.783788520821052,-25.425893635571867,42.703590582054886,57.5200171655296,3.716090853154526,2.9589722743964444,-22.459748037793275,-37.62268056053159,53.77802214459331,11.069976806640568,10.289205714700415,-3.070497131347736,-18.314204145187603,12.17320988249213,-10.69235063826767,4.5513563755721975,10.670868058329006,62.89311687767836,13.123346798820812,7.621853506919944,4,1.3300018310547443,-2.190002441406193,-31.7724990844726,-36.20500183105463,-1.3600158691405682,4,0.0018666633604653704,9.18737100952891,268.6400146484375,1.1809383333212504,267.25,-1.432170899276134,267.69000244140625,0.0018666633604653704
7752,2022-05-02,261.95999145507807,266.19000244140625,254.08999633789062,264.14999389648443,3748700.0,-0.04121224549929392,2.8596390468032085,1.2303392939805138,33.7412721632585,52.63460474416512,13.051820358172336,14.63956058839102,-10.489628110006947,-25.724333973036607,52.06310521269367,19.130004882812443,6.881859658498854,-14.121006774902412,-30.051224059744754,1.8092105099399305,-22.086115417323583,-6.155898132481241,19.763791018121083,30.718175710766527,-13.407793976180574,7.96510864242118,5,8.525009155273494,9.660011291503963,-19.219993591308537,-24.94499206542963,12.580017089843864,0,0.025538260267326418,-3.783788520821052,273.22000122070307,9.18737100952891,268.6400146484375,1.1809383333212504,267.25,0.025538260267326418
7753,2022-05-03,269.1099853515625,271.25,265.57998657226557,266.54998779296875,1363500.0,0.027294220986835427,-1.520005967881906,-1.1689473537526218,40.86770536997723,48.11357067621881,4.2460973078099755,7.933326784268161,-16.729915408578904,-32.210127987436465,49.885203852666734,9.290008544921932,3.9531713127769876,-6.99451141357423,-22.879836639561347,8.890813812412887,-14.937174026567789,0.9481511994193283,10.600006103515568,58.62604167162997,18.258143604619526,7.942662612993555,5,1.3350067138671875,3.5250167846679688,-24.96249008178711,-30.79998779296875,-9.40997314453125,1,0.0011148538771423855,2.8596390468032085,261.95999145507807,-3.783788520821052,273.22000122070307,9.18737100952891,268.6400146484375,0.0011148538771423855
7754,2022-05-04,273.70001220703125,275.260009765625,266.239990234375,269.33999633789057,1353400.0,0.017056323084676306,1.4117663858346423,1.7031328231171097,35.81427135678389,43.96200549078347,-2.4165542650006273,3.834453706202453,-20.357485923093236,-36.131262006618016,47.204911043578775,9.02001953125,1.7448373749830353,-2.5914855957031477,-18.258810702545873,13.075839511139577,-10.425148149124482,5.242176957718186,2.9355798339843204,76.54184077492286,41.59619093132644,7.8336625534213615,5,-5.735015869140625,-1.0650100708007812,-27.502513885498047,-33.730010986328125,-18.82000732421875,2,-0.013335857695547237,-1.520005967881906,269.1099853515625,2.8596390468032085,261.95999145507807,-3.783788520821052,273.22000122070307,-0.013335857695547237
7755,2022-05-05,266.3699951171875,273.58999633789057,264.58999633789057,271.69000244140625,1556900.0,-0.026781208487119845,-1.0270259124338184,-1.2201807249998091,33.410135116447265,41.65217110119071,2.8034655627981238,11.268060955115288,-12.145818230878575,-28.162596440582718,44.71791737829273,9.110015869140682,-0.5961097948734277,-9.620501708984364,-25.82551538406176,6.584511966093032,-17.723008546523033,-1.5179948714456941,8.8900146484375,47.93130803939423,17.373224480781758,8.102506837538687,5,0.529998779296875,7.0500030517578125,-19.3699951171875,-26.399993896484375,-20.979995727539062,3,0.011525349628317194,1.4117663858346423,273.70001220703125,-1.520005967881906,269.1099853515625,2.8596390468032085,261.95999145507807,0.011525349628317194
7756,2022-05-06,253.92999267578125,261.67999267578125,252.69000244140625,256.32000732421875,2268500.0,-0.04670196594752862,-2.6919914776287754,0.4492502552688641,29.975193952337705,39.08683011105175,14.14596988818073,23.17124935711547,1.0636433871740962,-15.151236829750957,42.10094860635674,13.67999267578125,-3.929161653386359,-20.965504455566418,-39.939288680895174,-1.9917202302376324,-30.452396568230824,-11.47861234290201,21.33001708984375,5.493973557750813,-24.086004622165017,9.486892112664387,5,12.270004272460938,18.790008544921875,-6.004989624023466,-13.034988403320341,-4.8499908447265625,4,0.055409001417896286,-1.0270259124338184,266.3699951171875,1.4117663858346423,273.70001220703125,-1.520005967881906,269.1099853515625,0.055409001417896286
7757,2022-05-09,235.0200042724609,251.0,234.3999938964844,251.0,3148800.0,-0.07446929842377736,1.0775983156125681,6.686149701210493,23.901102908811907,36.428128076924885,30.51817913840793,40.598103241761834,20.53760783667363,4.208544236494532,39.57926270832609,19.529998779296847,-7.238264226253932,-37.61249313354497,-63.440507441936376,-11.78447882515357,-50.526500287740674,-24.69848597934927,38.56999206542966,1.5174012118893145,-27.379431079731667,12.914007154195707,5,22.03498840332034,28.55499267578128,14.772487640380831,7.614990234375,18.489990234375057,0,0.15675253344133488,-2.6919914776287754,253.92999267578125,-1.0270259124338184,266.3699951171875,1.4117663858346423,273.70001220703125,0.15675253344133488
7758,2022-05-10,240.16000366210938,244.1000061035156,237.41000366210938,239.5800018310547,2041500.0,0.021870476113555082,-1.719514199673103,-0.03629549349973496,25.82476905877968,34.30969863203783,23.537603378162316,33.97650190119214,16.041966278091934,-0.477385161917141,36.853240653667996,9.080001831054688,-8.787226220720584,-30.42599411010741,-59.69005643032074,-1.1619317898940835,-45.058025270214046,-15.793962950000747,27.15959228515618,14.09693472482276,-12.431095671103062,14.63203116010666,5,16.894989013671875,23.414993286132812,11.93499755859375,4.25,10.800003051757812,1,0.14315458177283813,1.0775983156125681,235.0200042724609,-2.6919914776287754,253.92999267578125,-1.0270259124338184,266.3699951171875,0.14315458177283813
7759,2022-05-11,234.9600067138672,241.75,233.00999450683597,237.8500061035156,1905900.0,-0.021652218808083767,-1.5743666725844025,-4.982741837888983,25.38696869979576,32.40277880091631,26.457913740776064,37.459185320411166,21.817582553059538,5.127422545327875,33.964951777184936,8.740005493164034,-10.655553857165273,-33.31649169921877,-66.14384826437595,-0.48913513406159836,-49.73016998179736,-16.902813416640186,27.092452905273376,4.805352683692927,-22.088784755310453,16.413678282578587,5,21.399986267089844,27.91999053955078,18.219985961914062,10.534988403320312,28.12998962402338,2,0.10529453858627225,-1.719514199673103,240.16000366210938,1.0775983156125681,235.0200042724609,-2.6919914776287754,253.92999267578125,0.10529453858627225
7760,2022-05-12,240.8500061035156,241.0500030517578,233.6199951171875,236.5500030517578,1475400.0,0.025068093383318724,2.1617075570013538,-1.4878906435620087,33.49335441205025,31.379419226471352,18.116488809261142,29.1178355924541,16.473259190089408,-0.3502227875146673,30.601561742390803,7.4300079345703125,-11.924127707404011,-24.92249298095706,-58.11221645662553,8.267230494711413,-41.517354718791324,-8.327631243122823,15.974809795410152,27.345699676994606,-2.6706336523449785,16.59486173783424,5,13.284996032714872,22.029991149902372,16.54249572753909,7.934997558593778,29.320007324218835,3,0.058252017536868594,-1.5743666725844025,234.9600067138672,-1.719514199673103,240.16000366210938,1.0775983156125681,235.0200042724609,0.058252017536868594
7761,2022-05-13,246.72000122070312,247.5399932861328,240.25,241.22000122070312,1366600.0,0.024371994886579484,1.0420194646162,1.279068859672477,36.74878673376774,31.713587512083492,9.043139887412366,21.079815322004833,11.177464638920696,-5.783435397888411,26.732898448833563,7.2899932861328125,-12.973658539300231,-16.98999786376953,-49.49130062185287,15.51130489431381,-33.24064924281117,-0.7393464847278608,5.818146827646473,76.20901905270003,43.99797435861937,16.25065137904167,5,7.415000915527344,16.159996032714844,11.192501068115234,2.06500244140625,25.589996337890568,4,-0.005390733724360386,2.1617075570013538,240.8500061035156,-1.5743666725844025,234.9600067138672,-1.719514199673103,240.16000366210938,-0.005390733724360386
7762,2022-05-16,254.1699981689453,254.7100067138672,244.6100006103516,245.8500061035156,1558200.0,0.030196161281540457,1.1489353758447052,1.51272583007813,43.07660788034013,31.959021124346037,0.41563418095935845,11.973900038704812,4.304329978916542,-12.799829411634676,23.572771741030905,10.100006103515597,-13.94337179487735,-8.099001312255837,-39.53934983119996,23.341347206688283,-23.819175571727897,7.621172947216223,-21.160003662109347,97.51148275968757,59.747268955331684,15.720174259472067,5,-0.03499603271484375,8.709999084472656,6.032505035400391,-3.509994506835909,29.330001831054688,0,-0.02002595260872342,1.0420194646162,246.72000122070312,2.1617075570013538,240.8500061035156,-1.5743666725844025,234.9600067138672,-0.02002595260872342
7763,2022-05-17,261.83999633789057,262.95001220703125,254.6699981689453,255.82000732421875,1566800.0,0.030176646434277643,1.009707083837946,0.723557061873339,47.420614885252796,33.24861484973147,-9.380523671482422,2.8197411896335893,-2.5872035538735076,-20.053804939211062,20.515559136151513,8.780014038085938,-15.21740240319562,0.6049964904784702,-29.356565052743747,30.566558033700716,-14.375784281132667,15.585777262089579,-28.396001586913968,96.29253435901128,52.87657211865251,14.980780771611121,5,-8.540000915527287,1.0400009155274006,0.28250503540044747,-8.5849990844726,30.709991455078182,1,-0.031813328550101216,1.1489353758447052,254.1699981689453,1.0420194646162,246.72000122070312,2.1617075570013538,240.8500061035156,-0.031813328550101216
7764,2022-05-18,252.3500061035156,262.07998657226557,251.41000366210938,260.58999633789057,1397000.0,-0.036243470696236346,-1.1086932921607304,-1.3687716398919292,42.79011756709773,34.29083512202597,-3.617988955644762,10.23962300237693,7.484832412667487,-10.209609893881094,17.197330664276382,10.669982910156193,-15.235067549223913,-7.237494659423845,-35.18325589476163,20.70826657591394,-21.21037527709271,6.735385958245047,-17.72577065429681,63.8595297403145,18.302204171844096,13.972880617668887,5,-4.370002746582003,10.529991149902372,11.252498626709013,1.6549987792969034,34.97000122070315,2,-0.0055082201546617915,1.009707083837946,261.83999633789057,1.1489353758447052,254.1699981689453,1.0420194646162,246.72000122070312,-0.0055082201546617915
7765,2022-05-19,255.4499969482422,257.14999389648443,250.3800048828125,252.5500030517578,1448800.0,0.01228448888348721,1.1492070258382454,-0.35194142395780986,42.0306738734754,35.63033289104126,-9.420551330259002,5.345494204650322,4.997823927865738,-12.916050130094987,14.063929673350236,6.769989013671932,-16.25327307078055,-2.8245040893554574,-28.79137140005622,23.142363221345306,-15.80793774470584,10.158929565994924,-19.692730428710888,66.96030297082413,22.621118667615576,12.983433655350387,5,-7.469993591308594,7.430000305175781,9.199996948242188,-0.4250030517578125,20.720016479492244,3,0.029908003448503973,-1.1086932921607304,252.3500061035156,1.009707083837946,261.83999633789057,1.1489353758447052,254.1699981689453,0.029908003448503973
7766,2022-05-20,258.58999633789057,259.10000610351557,252.50999450683597,256.6099853515625,1552300.0,0.01229203142360813,3.393296373531466,0.682763846064783,48.3699355343071,38.34909207165184,-13.220266204531697,1.3426140309578614,2.4332127392145253,-15.633697975005958,13.066843768117387,6.590011596679602,-17.384618843953945,0.9069961547850767,-24.426194227640565,26.24018653721069,-11.759599036427744,13.573591345997897,-21.745019990859277,76.22675511322996,28.918536119725687,12.666595191212808,5,-10.609992980956974,4.290000915527401,10.525005340576229,-0.22999572753900566,21.760009765625,4,0.04478138077202587,1.1492070258382454,255.4499969482422,-1.1086932921607304,252.3500061035156,1.009707083837946,261.83999633789057,0.04478138077202587
7767,2022-05-23,268.35000610351557,270.27999877929693,259.19000244140625,260.04998779296875,1674000.0,0.03774318381934605,-1.2135745503830044,4.19190518025317,49.64145160914119,40.995390132803124,-19.84179428877539,-9.148720981036945,-6.450436829347211,-24.93250898955864,12.766862738404619,11.690002441406364,-17.59688272471513,10.833505249023403,-14.153753891588849,35.82076438963563,-1.6601243212826944,23.32713481932953,-30.460828322084268,90.30154136819951,42.58980193323495,12.493629570306116,5,-16.705009460449105,-7.915016174316349,2.8324928283691975,-9.33500671386713,13.440002441406307,0,0.01475681522269312,3.393296373531466,258.58999633789057,1.1492070258382454,255.4499969482422,-1.1086932921607304,252.3500061035156,0.01475681522269312
7768,2022-05-24,268.48001098632807,270.98001098632807,263.77999877929693,265.510009765625,1622100.0,0.00048446014479441857,-1.2394980517230785,0.35783068296718007,47.42907713475018,43.444513292242505,-17.357467936040592,-9.71457720684549,-5.85213928950202,-24.581985383373535,12.471074317051414,7.200012207031136,-16.42816306243492,10.924009704589764,-14.13336459040471,35.98138399958427,-1.604677442907473,23.452696852087,-28.647383945024842,87.86408126561986,41.98985781167448,12.52868714749725,5,-16.180007934570284,-8.53501129150385,3.582489013671932,-9.46501159667963,18.839996337890682,1,0.055944533667487084,-1.2135745503830044,268.35000610351557,3.393296373531466,258.58999633789057,1.1492070258382454,255.4499969482422,0.055944533667487084
7769,2022-05-25,270.83999633789057,273.19000244140625,267.82000732421875,269.70001220703125,1880700.0,0.00879017153974515,-1.1918374718957667,0.3838328829337846,52.31486442192472,45.53579218222855,-15.748793885666458,-12.429063499528866,-7.612566738418025,-26.397334398445878,12.649563183118548,5.3699951171875,-12.46319131914936,13.104495239257744,-12.294379750226199,38.50337022874169,0.4050577445157728,25.803932733999716,-28.515578580985363,89.697473235238,42.262415004937985,12.699437494741977,5,-14.119995117187443,-10.89499664306635,1.8550033569336506,-11.82499694824213,18.140014648437557,2,0.08015799641347487,-1.2394980517230785,268.48001098632807,-1.2135745503830044,268.35000610351557,3.393296373531466,258.58999633789057,0.08015799641347487
7770,2022-05-26,269.64999389648443,274.17001342773443,268.8699951171875,270.83999633789057,1376600.0,-0.004393747073905274,-2.8545587713068596,-1.0438763217774922,59.214542259353806,48.03198724062701,-11.224240525362688,-11.762590490512139,-5.873796721484325,-24.710869799845625,13.276550356247196,5.300018310546932,-8.7667771156203,11.863993835449264,-13.63000653591746,37.35799420681599,-0.8830063502340977,24.610994021132626,-24.23901767112912,79.13196868499085,25.301433669803977,12.747000185683358,5,-10.259986877441406,-9.745002746582088,5.42750167846674,-10.634994506835994,21.510009765624943,3,0.06552944123009197,-1.1918374718957667,270.83999633789057,-1.2394980517230785,268.48001098632807,-1.2135745503830044,268.35000610351557,0.06552944123009197
7771,2022-05-27,273.73001098632807,273.8599853515625,268.92999267578125,271.14999389648443,1479100.0,0.015130788734265321,2.4718676122931442,-2.1680771400729433,77.46559842851991,51.85298619042476,-12.370900473180768,-16.656423336630723,-9.394033667611609,-28.25496148987611,12.665101539806997,4.92999267578125,-4.161825979618811,15.918510437011662,-9.641426751090023,41.478447625113375,3.1385418429608194,28.698479031062504,-24.86795029668727,97.06273619019412,35.10241610824856,12.779968594050855,5,-11.45500183105463,-16.305015563964787,1.6974906921387287,-14.71501159667963,20.440002441406307,4,0.008913901813740965,-2.8545587713068596,269.64999389648443,-1.1918374718957667,270.83999633789057,-1.2394980517230785,268.48001098632807,0.008913901813740965
7772,2022-05-31,268.64999389648443,276.0,266.47000122070307,274.02999877929693,3878600.0,-0.018558495181214774,1.0450625085953784,-2.0852593976959115,70.23149322012245,54.3875282276325,-5.610942376046353,-11.64663930109441,-3.7720663941622092,-22.65609264684474,12.897361795384954,9.529998779296932,-0.8592593747235355,10.503993225097702,-15.456501063610403,36.46448751380581,-2.476253919256351,23.484240369451754,-16.750978878272406,39.852656552413244,-26.998714233052574,12.98024714435405,5,-5.459991455078182,-12.2900009155274,6.827507019042912,-9.634994506835994,25.640014648437443,1,0.043551135205085245,2.4718676122931442,273.73001098632807,-2.8545587713068596,269.64999389648443,-1.1918374718957667,270.83999633789057,0.043551135205085245
7773,2022-06-01,269.41000366210943,275.5599975585937,266.17999267578125,275.32998657226557,1377600.0,0.0028289960278868875,1.9404381517268117,1.1003675719828254,76.11034435541774,58.08977564855694,-5.793466539564633,-13.05221378888956,-4.008161268307219,-22.891236130083485,13.688325147577352,9.380004882812443,1.9932760241365486,11.249002075195392,-14.738500206114907,37.23650435650569,-1.7447490654597573,24.24275321585054,-14.136850746447095,32.892144371034384,-40.080600332829185,12.993751140655156,6,-6.220001220703182,-13.0500106811524,4.987495422363224,-10.395004272460994,24.660003662109318,2,0.04595228356234049,1.0450625085953784,268.64999389648443,2.4718676122931442,273.73001098632807,-2.8545587713068596,269.64999389648443,0.04595228356234049
7774,2022-06-02,270.04998779296875,270.95999145507807,260.66000366210943,268.57998657226557,1234700.0,0.0023755024763740806,5.261374493307632,-0.24831173383647678,74.04478022268003,61.64689857624635,-4.088633764745623,-14.735147961124682,-4.158217612730368,-23.000497580549307,14.136021175147246,10.299987792968636,3.787728131664153,12.071487426757812,-13.504549110120536,37.64752396363616,-0.7165308416813332,24.859505695196987,-11.87507628549912,61.21242746105213,-16.807609700528985,12.78801826843917,6,-5.794990539550781,-13.689994812011719,4.475009918212891,-11.034988403320312,19.96002197265625,3,0.06395119537827898,1.9404381517268117,269.41000366210943,1.0450625085953784,268.64999389648443,2.4718676122931442,273.73001098632807,0.06395119537827898
7775,2022-06-03,269.44000244140625,272.45999145507807,266.29000854492193,268.6199951171875,1134000.0,-0.0022587868140551137,-1.2518266060768117,0.5578276484875949,70.4832354140428,64.10393189621698,-1.4365387751504954,-14.633647395703576,-2.9343991040489072,-21.891639275732302,14.805732398940755,6.169982910156136,4.5970484764145,11.308001708984364,-14.515742615143893,37.13174603311262,-1.6038704530797645,24.21987387104849,-8.779998779296818,57.23599006089576,-20.14509804005219,12.911872162064135,6,-1.845001220703125,-13.080009460449219,5.12249755859375,-10.425003051757812,19.290008544921875,4,0.07252081490450224,5.261374493307632,270.04998779296875,1.9404381517268117,269.41000366210943,1.0450625085953784,268.64999389648443,0.07252081490450224
7776,2022-06-06,268.0,272.01998901367193,266.6099853515625,271.44000244140625,907100.0,-0.0053444270648691505,1.352187989278952,-4.195087458131746,63.9838247568855,65.69752891263302,1.6524147013436163,-12.738624744819703,-0.999729672262788,-19.991040619311946,14.618582471028304,5.410003662109432,6.880956758593356,9.16449890136721,-16.94230478693123,35.27130258966565,-3.8889029427820105,22.21790074551643,-7.339996337890568,47.84874895804509,-25.871216622723352,13.053401844149217,6,0.3300018310546875,-11.640007019042969,4.692497253417969,-8.985000610351562,18.149993896484375,0,0.08641792411234839,-1.2518266060768117,269.44000244140625,5.261374493307632,270.04998779296875,1.9404381517268117,269.41000366210943,0.08641792411234839
7777,2022-06-07,271.8599853515625,272.91000366210943,265.6300048828125,267.22000122070307,962800.0,0.014402930416278048,1.160230375310702,-1.3488316388992554,60.97720475202471,67.20287642566352,-1.8520870011059856,-14.437349841155253,-4.382531027130142,-23.363148481824453,13.066446871834971,7.279998779296932,9.30673994057122,11.182485198974632,-12.975045108196241,35.34001550614548,-0.8962799546108045,23.26125035256007,-9.052382202148408,75.16769313640972,4.125252969852937,12.078765153585426,6,-3.5299835205078125,-17.35498809814453,0.9300155639648438,-12.844985961914062,20.980010986328125,1,0.08206440549653204,1.352187989278952,268.0,-1.2518266060768117,269.44000244140625,5.261374493307632,270.04998779296875,0.08206440549653204
7778,2022-06-08,274.54000854492193,279.1300048828125,271.5,272.20001220703125,1770200.0,0.009858100999651231,-3.08019387530293,0.5043112803614828,78.5732586597425,70.12047578542105,-4.003065084021955,-15.188362212930713,-6.601450877914488,-25.541782537799463,11.67147328857465,7.6300048828125,10.839998626092324,12.143508148193405,-10.725165092393752,35.01218138878059,0.7091715278997981,23.57784476848701,-9.885469836425784,75.14891156181609,3.0657803467876192,11.434336620293593,6,-4.645004272460994,-18.470008850097713,-3.487506866455135,-15.525009155273494,11.519989013671818,2,0.07193851309569088,1.160230375310702,271.8599853515625,1.352187989278952,268.0,-1.2518266060768117,269.44000244140625,0.07193851309569088
7779,2022-06-09,259.70001220703125,273.17001342773443,259.64999389648443,273.17001342773443,1954400.0,-0.054054039032574996,1.0074266230161708,-5.756419786898172,54.202109314676434,69.56353879156802,10.158857054921782,1.6865987106255034,8.463855684089594,-10.401034919946852,9.897274448577756,14.8900146484375,11.19722521072498,-3.9334884643554915,-22.89629690800433,15.02931997929332,-13.414892686179883,5.547915757468928,19.42999267578125,0.25676736312891824,-69.48052582272047,9.481404221824407,6,9.689987182617188,-3.6300125122070312,11.839984893798828,-0.6850128173828125,29.899993896484375,3,0.13234498845455556,-3.08019387530293,274.54000854492193,1.160230375310702,271.8599853515625,1.352187989278952,268.0,0.13234498845455556
7780,2022-06-10,254.8800048828125,258.0,252.8699951171875,256.510009765625,1375600.0,-0.018559904111118297,1.2256057195816232,0.12101000260543465,46.449771016085855,66.117335745742,14.15160364733049,8.022930979156286,13.5048778080901,-5.257509518071345,8.244741450466881,6.83001708984375,11.701592603075028,-9.454995727539085,-25.71432512941584,6.804333674337698,-17.58466042847749,-1.3253310266006793,24.25,7.654261302888593,-58.731482015111105,8.12966470093839,6,11.1199951171875,1.1899948120117188,15.419994354248047,4.1349945068359375,30.6199951171875,4,0.13782958337184747,1.0074266230161708,259.70001220703125,-3.08019387530293,274.54000854492193,1.160230375310702,271.8599853515625,0.13782958337184747
7781,2022-06-13,245.38999938964844,250.88999938964844,244.1300048828125,250.80999755859372,1583600.0,-0.03723322862272904,1.4229363041474907,3.3251422901220526,27.9145872247188,61.41545730180827,21.45504599488146,18.348947264168828,22.96672111204549,4.507787172816222,7.513478199375529,10.75,11.151542438958415,-18.87850112915038,-35.44907706397237,-2.3079251943283623,-27.163789096561402,-10.593213161739385,32.689605102539076,3.5999843052455356,-57.29192384237626,8.285287967411007,6,16.240005493164062,10.680000305175781,24.769996643066406,13.625,37.71998596191406,0,0.17661686174855573,1.2256057195816232,254.8800048828125,1.0074266230161708,259.70001220703125,-3.08019387530293,274.54000854492193,0.17661686174855573
7782,2022-06-14,249.0800018310547,249.44000244140625,243.1699981689453,246.3300018310547,1208800.0,0.015037297569518993,2.6138340442372807,-0.507380245210515,32.53510907392044,56.57376449275301,16.424296690609822,15.028586544049688,19.12386179368184,1.1529345973597174,7.533917232930816,6.2700042724609375,9.984676183897648,-14.93399887084962,-32.29511256843438,2.427114826735135,-23.614555719642,-6.253442022057243,26.962626684570353,16.43493481281891,-39.349641000613296,8.68055684879237,6,12.069999694824219,6.989997863769531,20.37999725341797,9.93499755859375,31.210006713867244,1,0.14882765293447142,1.4229363041474907,245.38999938964844,1.2256057195816232,254.8800048828125,1.0074266230161708,259.70001220703125,0.14882765293447142
7783,2022-06-15,253.50999450683597,256.22000122070307,248.2700042724609,250.8000030517578,963000.0,0.017785420921853312,-1.0463341542062643,0.9854514382102376,34.959215008431926,52.2309239133921,10.618331645716154,10.479840233340639,14.50906447267053,-2.9042829442103653,8.060802579119072,7.949996948242159,7.0430925761545495,-10.087506103515608,-28.057233170202068,7.882220963170852,-19.072369636858838,-1.102642570172378,19.90282358105472,34.46663692899736,-16.324768662856428,8.984863533343226,6,7.64000701904294,2.560005187988253,6.805000305175753,5.505004882812472,30.169998168945284,2,0.15514181958610762,2.6138340442372807,249.0800018310547,1.4229363041474907,245.38999938964844,1.2256057195816232,254.8800048828125,0.15514181958610762
7784,2022-06-16,250.9600067138672,251.4499969482422,245.32000732421875,248.4900054931641,1296000.0,-0.010058726867669954,2.5536360339321886,0.9114424387112557,34.152974428015426,48.194228248277945,11.37146324112058,13.618585371785684,16.798252959871775,-0.01811087663176636,8.432067383278108,8.189987182617216,4.878652448737739,-12.567993927001964,-30.730599791107124,5.5946119371031955,-21.649296859054573,-3.4866909949493845,20.033385780507842,52.5287092588839,5.102339940249287,9.081302932052584,6,10.189994812011719,5.109992980957031,9.354988098144531,8.504989624023438,37.25999450683594,3,0.13986288614004505,-1.0463341542062643,253.50999450683597,2.6138340442372807,249.0800018310547,1.4229363041474907,245.38999938964844,0.13986288614004505
7785,2022-06-17,263.08999633789057,264.89999389648443,251.0,251.07000732421875,3443700.0,0.04833435328145108,-1.2861825181511868,4.866389908200238,42.06205879393163,45.75847647461641,-1.9601289418175725,2.2032755998932316,4.464699556599214,-11.696932473454183,8.25560013810952,13.939987182617244,2.4370254285641977,-0.8200042724610057,-18.58425234494206,16.944243800020075,-9.70212830870156,8.06211976377952,5.677524610450064,91.67051120815456,48.43576337163272,8.882124036240535,6,-1.939994812011662,-6.714996337890568,-3.470001220703068,-3.624999999999943,23.899993896484432,4,0.10076403563280234,2.5536360339321886,250.9600067138672,-1.0463341542062643,253.50999450683597,2.6138340442372807,249.0800018310547,0.10076403563280234
7786,2022-06-21,270.17001342773443,271.92999267578125,265.98001098632807,266.22000122070307,1333800.0,0.026911008356056643,-1.6862264228930004,0.32862028430629403,51.10114443146963,44.66113643899918,-9.722369666142697,-4.1789719369451745,-2.8517054829520703,-18.271568665859633,8.422471053188744,8.839996337890682,0.3133168914250746,5.681011962890693,-12.107990528198059,23.470014453979445,-3.213489282653711,14.57551320843507,-27.00001525878912,93.88046041653976,48.1434510981757,8.894501245544381,6,-9.020011901855526,-10.480010986328182,-11.662513732910213,-9.545013427734432,10.649993896484318,1,0.05674199877983899,-1.2861825181511868,263.08999633789057,2.5536360339321886,250.9600067138672,-1.0463341542062643,253.50999450683597,0.05674199877983899
7787,2022-06-22,272.3099975585937,276.0,266.44000244140625,266.95999145507807,1403200.0,0.007920879536957415,-1.9921819406171881,1.3544277392338562,52.05965582742986,41.71518056874222,-13.177568669286643,-6.331701750296418,-5.351543710812564,-19.91478338342918,8.631997893741135,9.55999755859375,-1.4199997925886123,7.6229965209960255,-10.4330999400201,25.67909298201215,-1.4050517095120085,16.651044751504088,-28.56479949951165,87.97260977079961,38.93322069447247,9.028048230508057,6,-12.724998474121037,-11.159996032714787,-13.802497863769474,-11.235000610351506,8.100006103515739,2,0.03966063636956596,-1.6862264228930004,270.17001342773443,-1.2861825181511868,263.08999633789057,2.5536360339321886,250.9600067138672,0.03966063636956596
7788,2022-06-23,283.5,284.510009765625,274.20001220703125,275.0,2746000.0,0.041092881428264505,-1.0415886099662794,1.5887832341750852,58.307606701277116,42.17134694503118,-25.66151928589312,-17.221714983944707,-16.80490349251329,-30.774217641864027,9.015098038139321,12.200012207031307,-2.287654283281711,18.06199951171874,-1.8158879339349596,37.93988695737244,8.123055788891918,28.000943234545588,-38.464609863281225,97.42278718370818,47.86092946824332,9.938943722826844,6,-19.659996032714844,-19.659996032714844,-24.99250030517578,-20.639999389648438,-9.670013427734432,3,-0.011322721181933226,-1.9921819406171881,272.3099975585937,-1.6862264228930004,270.17001342773443,-1.2861825181511868,263.08999633789057,-0.011322721181933226
7789,2022-06-24,292.54998779296875,293.1700134277344,280.27999877929693,286.260009765625,4269000.0,0.031922355530753954,2.4236293486366285,0.7399974149816176,62.926495947091446,44.00209415958736,-33.035764828301694,-25.8892040413603,-26.020451031346397,-39.438135015828664,9.429084014291837,12.890014648437443,-3.0175195726172888,26.02648773193357,2.814959043818135,49.238016420049036,14.420723387875853,37.63225207599129,-45.1461204785156,98.52970017230811,47.875657831307436,11.60576434405773,6,-24.379981994628906,-24.379981994628906,-34.459991455078125,-29.689987182617188,-18.69000244140625,4,-0.030319588061184954,-1.0415886099662794,283.5,-1.9921819406171881,272.3099975585937,-1.6862264228930004,270.17001342773443,-0.030319588061184954
7790,2022-06-27,287.32000732421875,291.1400146484375,286.7099914550781,289.80999755859375,1976600.0,-0.017877219917886822,-1.388138521016698,-0.3958662849934501,60.36703969219087,47.6079222115287,-25.390311438519348,-20.308798124693908,-21.335503450754857,-33.890251014126164,9.78075004605293,5.839996337890625,-4.892442686321203,19.913006591796886,-5.076632676482461,44.902645860076234,7.418186957657213,32.40782622593656,-36.254848320703104,78.48471651989651,26.34082550856887,12.49481963413968,6,-19.150001525878906,-19.150001525878906,-31.89000701904297,-24.460006713867188,-12.290008544921818,0,0.003132374612077715,2.4236293486366285,292.54998779296875,-1.0415886099662794,283.5,-1.9921819406171881,272.3099975585937,0.003132374612077715
7791,2022-06-28,276.17001342773443,289.4100036621094,275.97000122070307,288.45001220703125,1926400.0,-0.038806882960650935,-1.1198703245976425,4.931745759388153,52.144933479132526,49.7867915898856,-10.521457922770253,-9.451200670080311,-10.775919772154282,-22.610263040667604,9.779499735862196,13.440002441406307,-4.840886042020827,8.641012573242222,-16.501955841449842,33.783980987934314,-3.93047163410381,21.212496780588253,-21.736466070281296,36.401073652026895,-12.300448116045139,12.571484207346046,6,-6.925003051757869,-8.000007629394588,-20.74001312255865,-13.31001281738287,-1.3200073242188637,1,0.039178680814569544,-1.388138521016698,287.32000732421875,2.4236293486366285,292.54998779296875,-1.0415886099662794,283.5,0.039178680814569544
7792,2022-06-29,280.35000610351557,282.2900085449219,275.82998657226557,275.82998657226557,1430100.0,0.015135577624451058,-1.8584044506859925,-0.3680798029777025,52.848877594721365,51.77453187725109,-10.95094123387861,-13.396563858807554,-15.34937856417929,-26.477837943037173,10.052757283877279,6.460021972656307,-3.7382624905269495,12.23600463867183,-13.552932704993168,38.02494198233683,-0.6584640331606693,25.13047331050433,-22.81754146043994,32.41957564964441,-12.402134502726064,12.894468671832504,6,-11.104995727539006,-12.180000305175724,-24.920005798339787,-17.4700088500976,7.679992675781307,2,0.0016764801514919103,-1.1198703245976425,276.17001342773443,-1.388138521016698,287.32000732421875,2.4236293486366285,292.54998779296875,0.0016764801514919103
7793,2022-06-30,281.7900085449219,284.6199951171875,276.760009765625,277.04998779296875,1872800.0,0.005136445193707706,-1.9548945934318085,1.0486726261207735,62.47036792017256,54.920908931935216,-8.892723808491894,-14.61062709666112,-17.15907472434219,-27.56529625113245,10.43580233162224,7.8599853515625,-0.4718935990654245,13.0570068359375,-13.447290516369378,39.56130418824441,-0.19514184021596748,26.30915551209094,-21.406539999073573,34.37146910056023,-15.422852425540086,13.25214867615345,6,-9.705001831054688,-13.620002746582031,-25.750015258789062,-18.910011291503906,12.160003662109375,3,-0.004897281099278006,-1.8584044506859925,280.35000610351557,-1.1198703245976425,276.17001342773443,-1.388138521016698,287.32000732421875,-0.004897281099278006
7794,2022-07-01,287.32000732421875,287.8599853515625,279.42001342773443,280.17001342773443,1459700.0,0.019624538172421824,1.0510384568319975,1.508430926919078,68.1675767597269,57.82152203924581,-9.747737962236556,-19.795380243754607,-23.091751818355647,-32.7277722247494,11.43160692346469,8.439971923828068,2.743235556942352,17.723504638671898,-10.05607549088029,45.503084768224056,3.8337145738958043,31.61329470344799,-24.31361518781955,75.0489855066687,19.10118039152031,13.889790064776085,7,-7.7449951171875,-19.150001525878906,-31.197505950927734,-24.44001007080078,11.509979248046875,4,-0.046951205652486006,-1.9548945934318085,281.7900085449219,-1.8584044506859925,280.35000610351557,-1.1198703245976425,276.17001342773443,-0.046951205652486006
7795,2022-07-05,288.9800109863281,289.95001220703125,284.5,285.9200134277344,1845000.0,0.005777542878300901,1.1800048828125,0.4279720518500531,76.75877587134875,60.67236997701015,-8.212682144591383,-20.992746370919974,-25.027712743447523,-33.96982541841058,12.485453141098512,5.45001220703125,5.8439058229304806,18.406507873535134,-10.69297447979443,47.5059902268647,3.856766696870352,32.956249050199915,-23.560529146622116,93.13031544139105,29.298425325256957,14.54974117666478,7,-9.175003051757812,-20.81000518798828,-30.647510528564453,-26.100013732910156,6.78997802734375,1,-0.052322046715822745,1.0510384568319975,287.32000732421875,-1.9548945934318085,281.7900085449219,-1.8584044506859925,280.35000610351557,-0.052322046715822745
7796,2022-07-06,291.1600036621094,293.6199951171875,288.2699890136719,290.1400146484375,2082200.0,0.007543749023818824,-1.2478827006545836,0.3333300089757654,76.31976526562707,63.36793769236539,-7.936763748431872,-22.5023957466135,-27.100055196963922,-35.7676395984912,13.690677485872929,5.350006103515625,9.60370054885334,19.428500366210926,-11.050366154931794,49.907366887353646,4.189067105639538,34.667933626782315,-23.5204792953611,86.17206141938411,15.669589416477109,15.239433260571364,7,-7.25,-22.76500701904297,-31.51250457763672,-28.280006408691406,1.0,2,-0.055399109355457,1.1800048828125,288.9800109863281,1.0510384568319975,287.32000732421875,-1.9548945934318085,281.7900085449219,-0.055399109355457
7797,2022-07-07,294.1700134277344,294.9599914550781,287.7900085449219,289.7699890136719,1791000.0,0.010337991921164136,1.3979954274516209,4.313795889058433,75.89152337898084,65.32170621211026,-8.403559310046717,-25.039061389414258,-30.0058377610668,-38.24076206761029,15.09186674861594,7.16998291015625,12.343112093800585,21.323008728027332,-10.766174750865275,53.41219220691994,5.278416988581,37.367600467473665,-23.932441985942205,95.6594570213137,19.747783426028832,16.04459173944631,7,-8.7750244140625,-25.105018615722656,-34.320011138916016,-31.290016174316406,0.3499755859375,3,-0.0656763315169272,-1.2478827006545836,291.1600036621094,1.1800048828125,288.9800109863281,1.0510384568319975,287.32000732421875,-0.0656763315169272
7798,2022-07-08,294.2900085449219,295.739990234375,291.0299987792969,291.3599853515625,1307800.0,0.00040791077169721746,-1.623953348011255,0.6659106672215287,78.47288078865274,67.04908230561706,-7.634926763445151,-24.87913760768879,-29.889433393513684,-37.78578723922169,15.898661996622918,4.709991455078125,14.02656177108372,20.45550384521482,-13.037881470351294,53.948889160780936,3.7088111874317633,37.20219650299788,-21.085746701535413,91.11529564880797,11.73997154064213,16.746692657783058,7,-8.505020141601562,-24.83501434326172,-34.515010833740234,-31.410011291503906,11.239990234375,4,-0.02127156744660408,1.3979954274516209,294.1700134277344,-1.2478827006545836,291.1600036621094,1.1800048828125,288.9800109863281,-0.02127156744660408
7799,2022-07-11,294.07000732421875,296.8399963378906,288.0,294.0,1481100.0,-0.000747566054963622,2.1515220749831365,0.023893095582797803,74.13526741412119,68.57888538583154,-8.02002758581932,-23.138522788653745,-29.41653031221631,-36.94378548678537,16.70151232883447,8.839996337890625,15.639559405072646,18.517002868652355,-15.446474247784579,52.48047998508932,1.5352643104338881,35.49874142687082,-17.710743506093877,77.55275659874815,-0.2562667709719477,16.981738558218478,7,-7.735015869140625,-24.06501007080078,-34.29500961303711,-31.19001007080078,8.92999267578125,0,-0.00040804949229389376,-1.623953348011255,294.2900085449219,1.3979954274516209,294.1700134277344,-1.2478827006545836,291.1600036621094,-0.00040804949229389376
7800,2022-07-12,290.010009765625,293.8800048828125,282.9100036621094,293.0,1363300.0,-0.0138062279643415,3.618947882401316,-42.70967741935484,66.2197636931294,70.14275540960897,-3.954145983480089,-17.193236285669116,-25.19040531342864,-32.31388992285815,16.715665169634356,11.160003662109375,15.77020267193376,12.70050506591798,-20.383552706529827,45.784562838365815,-3.8415238203059516,29.242533952141912,-10.37382874433763,50.969201985724865,-23.782145536463716,16.542028886223918,7,-3.675018310546875,-20.00501251220703,-29.7025146484375,-27.13001251220703,9.220001220703125,1,0.03041266338968307,2.1515220749831365,294.07000732421875,-1.623953348011255,294.2900085449219,1.3979954274516209,294.1700134277344,0.03041266338968307
7801,2022-07-13,288.7300109863281,294.6000061035156,287.8800048828125,288.9800109863281,1053900.0,-0.004413636551136024,-5.892265798616545,0.08361231321956397,63.61527782909037,71.33902210231663,-0.7880172510406283,-13.175339053489779,-23.90337684939726,-30.503333032307467,16.053140732314322,6.720001220703125,14.571196786386793,9.25350570678711,-20.5415521247412,39.04856353831539,-5.644023208977046,24.151034622551265,-6.34121951438425,41.7804047688944,-30.005631512337786,14.897528915764145,7,-1.9300079345703125,-18.725013732910156,-26.752513885498047,-25.850013732910156,5.55999755859375,2,0.024382564193083045,3.618947882401316,290.010009765625,2.1515220749831365,294.07000732421875,-1.623953348011255,294.2900085449219,0.024382564193083045
7802,2022-07-14,286.1499938964844,286.9200134277344,282.25,285.6099853515625,1034600.0,-0.008935742706586591,3.490294751976995,-2.1600341796875,52.56335397162673,70.23824277470044,3.018697209638958,-8.090542203920904,-20.983165855547156,-27.354472727822213,15.059156234445181,6.480010986328125,13.878086936975535,4.819989013671886,-21.41245293764854,31.05243096499231,-8.296231961988326,17.9362099893321,10.69000244140625,26.73060229875441,-40.08532379463162,13.116220975660216,7,1.980010986328125,-16.144996643066406,-23.804996490478516,-23.269996643066406,12.8900146484375,3,0.021003005045665546,-5.892265798616545,288.7300109863281,3.618947882401316,290.010009765625,2.1515220749831365,294.07000732421875,0.021003005045665546
7803,2022-07-15,292.8399963378906,293.5299987792969,284.92999267578125,286.0799865722656,2711700.0,0.023379355527179735,1.113019810146514,12.518338513704435,50.29394752063943,68.2522839703574,-2.166899846277204,-12.314324886394672,-27.47872285782296,-33.38049865965456,15.026864560584954,8.600006103515625,15.164332891877336,9.54349136352539,-13.625699952983155,32.712682680033936,-2.041104294728882,21.128087021779663,3.7082000732422102,72.5839547360825,9.375622266516935,11.584595658254267,7,-3.2949981689453125,-22.834999084472656,-31.422496795654297,-29.959999084472656,1.0,4,0.005736896246381518,3.490294751976995,286.1499938964844,-5.892265798616545,288.7300109863281,3.618947882401316,290.010009765625,0.005736896246381518
7804,2022-07-18,286.05999755859375,295.7699890136719,285.2699890136719,292.8699951171875,1588900.0,-0.023152570905901282,-1.5029753677379931,-1.0073946332478603,48.761782974935755,65.14150698186705,4.934484183484585,-2.9195834265370877,-20.72702669744922,-25.978788298953305,14.817522974560632,10.5,15.995141160187245,1.0084930419922102,-16.464744108073262,18.481730192057682,-7.728125533040497,9.745111617024918,10.202234924316429,28.180478214449362,-31.728353677072338,8.736618575032725,7,3.4850006103515625,-16.05500030517578,-23.077495574951172,-23.18000030517578,0.19000244140625,0,0.06806264904870196,1.113019810146514,292.8399963378906,3.490294751976995,286.1499938964844,-5.892265798616545,288.7300109863281,0.06806264904870196
7805,2022-07-19,289.6000061035156,290.1300048828125,286.0199890136719,290.0,1362100.0,0.012375056194974476,11.454524437046285,0.05873627604750168,65.51881975241767,63.94140192484379,1.66697042043495,-4.607948793621745,-24.018481678808826,-28.877852709879562,15.978610034520264,4.110015869140625,15.8641821207367,3.2230010986328352,-10.945039828976235,17.391042026241905,-3.861019365171728,10.307021562437399,6.381981729736367,54.36399464587617,-8.166523810393393,7.084020463804546,7,-0.0550079345703125,-19.595008850097656,-26.870006561279297,-26.720008850097656,1.42999267578125,1,0.046270696181182513,-1.5029753677379931,286.05999755859375,1.113019810146514,292.8399963378906,3.490294751976995,286.1499938964844,0.046270696181182513
7806,2022-07-20,285.5,290.95001220703125,283.7200012207031,288.70001220703125,1046000.0,-0.014157479340833001,-1.1390534147134241,8.000152590218967,55.96201663167882,61.72701228625468,5.453126916818121,0.7372257670899671,-19.311399987643256,-24.147211231985864,16.646027601682995,7.230010986328125,14.584594177999634,-1.6435043334960824,-13.606919706443648,10.319911039451483,-7.625212019969865,4.3382033529777,10.269989013671875,24.038481072088807,-40.55346387111761,5.98170768647378,7,4.0449981689453125,-15.495002746582031,-24.46500015258789,-22.62000274658203,5.720001220703125,2,0.04809110678223516,11.454524437046285,289.6000061035156,-1.5029753677379931,286.05999755859375,1.113019810146514,292.8399963378906,0.04809110678223516
7807,2022-07-21,283.1099853515625,286.9599914550781,281.0599975585937,285.7900085449219,1040000.0,-0.008371329766856395,1.3506003221982656,0.8375040531003833,51.495214608045885,58.72949382174281,6.827247537594644,4.192800990967726,-15.719946632926451,-21.13485509904484,16.908447225514173,5.899993896484432,12.365333778604452,-4.573518371582054,-14.52328774634492,5.376251003180812,-9.548403058963459,0.40136631579935056,12.38960388183591,13.936023003338388,-52.22815375181385,4.974884687381431,7,5.8400115966796875,-13.104988098144531,-24.25998306274414,-20.22998809814453,-1.42999267578125,3,0.03949003486922642,-1.1390534147134241,285.5,11.454524437046285,289.6000061035156,-1.5029753677379931,286.05999755859375,0.03949003486922642
7808,2022-07-22,280.29000854492193,288.1400146484375,278.73001098632807,284.54998779296875,1197200.0,-0.009960711216662865,-1.5501453518424089,1.5895307393616203,41.51581602249304,55.10511033378412,8.328289061645819,7.125279692881804,-11.872231328168596,-17.69814591964297,16.455073825197942,9.410003662109432,9.896246894255228,-7.232995605468716,-17.563195997817104,3.097204786879672,-12.39809580164291,-2.067895409294522,14.631997021484267,9.154927055014731,-53.57681369875038,5.165100196174193,7,6.959991455078068,-9.210006713867244,-21.68000793457037,-17.410011291503963,1.3099975585936932,4,0.06689499956611855,1.3506003221982656,283.1099853515625,-1.1390534147134241,285.5,11.454524437046285,289.6000061035156,0.06689499956611855
7809,2022-07-25,283.67999267578125,283.8399963378906,278.89999389648443,282.0,1158500.0,0.012094559304692387,3.940002441406193,-0.3943663989798822,43.86003491561352,52.62069602517124,3.6984172472169234,3.200813234155021,-14.006258216325307,-20.45612185694779,15.409073271371849,4.940002441406193,7.230270681753154,-3.3995117187499773,-13.581552385647,6.782528948147046,-8.490532052198489,1.6915086146985345,10.270493215820238,40.507211088219044,-17.62008389051028,5.091020333448515,7,3.57000732421875,-12.599990844726562,-25.069992065429688,-20.79999542236328,-2.32000732421875,0,0.03581501665406939,-1.5501453518424089,280.29000854492193,1.3506003221982656,283.1099853515625,-1.1390534147134241,285.5,0.03581501665406939
7810,2022-07-26,288.2200012207031,290.7300109863281,283.70001220703125,284.1400146484375,1534000.0,0.01600397864544023,-1.8346818106307181,2.4285740236148956,46.77064896755162,50.74907059611139,-1.2540869563486012,-1.3368541268779381,-17.401540440590963,-24.385913627494006,14.564399964489718,7.050018310546875,4.345032796360897,1.0954971313476562,-9.098966428806989,11.289960691502301,-4.001734648729666,6.192728911424979,4.817256176581964,77.65948679528012,22.1262689571614,5.097231780077315,7,-0.970001220703125,-14.300003051757812,-29.610000610351562,-25.340003967285156,-6.459991455078125,1,-0.006835060760389755,3.940002441406193,283.67999267578125,-1.5501453518424089,280.29000854492193,1.3506003221982656,283.1099853515625,-0.006835060760389755
7811,2022-07-27,286.989990234375,288.2099914550781,280.76998901367193,286.2699890136719,1210700.0,-0.004267611481224898,3.7088568476150567,0.17647146821449142,41.79238707489778,49.55229649647483,-0.331740598288377,0.7856029281610972,-15.20673063122689,-22.571871403673583,14.608647846317346,7.450012207031193,2.064126667605933,-0.6755126953124773,-9.475241136021964,8.12421574539701,-5.075376915667221,3.724351525042266,5.188832378252641,68.83316040039077,17.61656313968716,4.39986422035475,7,0.260009765625,-5.579986572265625,-28.227489471435547,-24.10999298095703,3.21002197265625,2,0.014077175798439923,-1.8346818106307181,288.2200012207031,3.940002441406193,283.67999267578125,-1.5501453518424089,280.29000854492193,0.014077175798439923
7812,2022-07-28,280.82000732421875,288.0,276.239990234375,287.5400085449219,1299200.0,-0.02149894811703168,2.0785429823405113,-9.333319204848896,36.47318848263486,48.01665660336322,5.5905836787545695,7.370491475246467,-8.363924990606165,-15.895228656373888,14.476134732000768,11.760009765625,0.5105374917027348,-6.868995666503906,-15.588611413795661,1.8506200807878486,-11.228803540149784,-2.509187792858029,10.551886590830918,31.608078195653412,-13.960077293429997,4.359807873645881,7,5.1849822998046875,0.8199920654296875,-20.400005340576172,-17.94001007080078,0.22000122070318184,3,0.037034376558779725,3.7088568476150567,286.989990234375,-1.8346818106307181,288.2200012207031,3.940002441406193,283.67999267578125,0.037034376558779725
7813,2022-07-29,280.41000366210943,282.4100036621094,275.64999389648443,281.79998779296875,1673300.0,-0.0014600229734911263,4.180052616194052,0.2068428390425027,36.33453315381822,46.63585106768349,4.528153165478841,8.086401704378375,-7.51925552502172,-14.925987927990775,14.135539243152623,6.760009765624943,-0.8366780062262933,-7.209999084472599,-16.145334548236917,1.7253363792917185,-11.677666816354758,-2.7423313525904405,9.75133795848626,31.565015724225137,-9.545976924833052,4.467667731882167,7,2.8899993896483807,5.110000610351506,-20.04250335693365,-17.530006408691463,-1.2300109863281818,4,0.004529043176370262,2.0785429823405113,280.82000732421875,3.7088568476150567,286.989990234375,-1.8346818106307181,288.2200012207031,0.004529043176370262
7814,2022-08-01,273.82998657226557,280.72000122070307,272.51998901367193,279.79000854492193,1455900.0,-0.023465700238614495,1.0971878585421835,4.28783454453667,34.59046305892903,43.1993669906292,10.271009375495169,14.339136678584111,-0.26613358150649447,-7.869934840952851,13.594424966001379,8.200012207031136,-1.3656383469790399,-13.115515136718784,-23.975548674784534,-2.2554815986530343,-18.54553190575166,-7.685498367685909,14.880220275918987,7.193827446011338,-31.320597081334316,5.430016769032865,8,7.905014038085994,10.850006103515682,-9.989982604980412,-10.9499893188476,10.610015869140682,0,0.028375342045307672,4.180052616194052,280.41000366210943,2.0785429823405113,280.82000732421875,3.7088568476150567,286.989990234375,0.028375342045307672
7815,2022-08-02,273.8599853515625,278.25,273.0,275.82000732421875,1006700.0,0.00010955257191680445,-1.8532665483555304,0.3288615346803284,35.49266655591025,40.924994759988245,8.68702127827919,13.827233080497649,0.29126178500007427,-7.427352939485559,12.868051809354263,5.25,-2.3360241513122446,-12.329515075683616,-24.60595645709668,-0.05307369427055164,-18.46773576639015,-6.191294384977084,12.90739535648055,8.540446968665181,-28.339724677415013,6.138220690706545,8,7.7650146484375,10.82000732421875,-5.689979553222656,-10.769981384277344,15.1300048828125,1,0.02738625721597132,1.0971878585421835,273.82998657226557,4.180052616194052,280.41000366210943,2.0785429823405113,280.82000732421875,0.02738625721597132
7816,2022-08-03,275.02999877929693,279.3699951171875,271.6099853515625,276.010009765625,1474300.0,0.004272305157076772,1.0155917451736534,0.499999999999971,38.84431267519745,39.51933898967175,6.566154038774073,12.002199726514789,-0.3668780964199527,-8.156135808448937,11.891655620960279,7.760009765625,-2.762602935523091,-10.353001403808548,-23.3525725178298,2.6465697102127024,-16.852786960819174,-3.853215846797923,10.0276949254216,20.866445217365744,-16.583033558325077,6.499785557010625,8,6.139999389648381,9.19499206542963,-6.859992980957088,-11.939994812011776,17.079986572265568,2,0.02447009786641008,-1.8532665483555304,273.8599853515625,1.0971878585421835,273.82998657226557,4.180052616194052,280.41000366210943,0.02447009786641008
7817,2022-08-04,274.85000610351557,278.1400146484375,272.92999267578125,277.41000366210943,2034300.0,-0.0006544474296631408,1.5920381391959189,2.612213122411752,29.24073028049679,38.15544057389439,6.091877048546678,11.236683469524849,0.018807893975917978,-7.444458850937679,10.764196732594494,5.21002197265625,-4.46319795166329,-9.566993713378963,-22.688019522316722,3.554032095558796,-16.127506617847814,-3.006480808910112,8.325008431761091,30.00014128484385,-2.8809265400654382,6.560512904468871,8,6.319992065429744,9.374984741210994,-6.142498016357365,-11.760002136230412,18.630004882812557,3,0.05584866568179914,1.0155917451736534,275.02999877929693,-1.8532665483555304,273.8599853515625,1.0971878585421835,273.82998657226557,0.05584866568179914
7818,2022-08-05,288.0299987792969,288.70001220703125,272.10000610351557,273.1099853515625,2398800.0,0.04795340143022364,1.0418161104636066,-5.82813580335191,51.98069654684443,39.05773631069782,-6.565131005667354,-2.568002547235892,-12.80228893736819,-20.09375759134332,9.671137724907544,16.600006103515682,-5.114146262333065,3.925999450683605,-8.482693053233731,16.33469195460094,-2.278346801275063,10.130345702642273,-16.420013427734375,96.07950629100402,60.017745213579225,6.204346251958669,8,-6.8600006103515625,-3.8050079345703125,-19.322490692138672,-24.93999481201172,-7.359985351562443,4,-0.024268271582818746,1.5920381391959189,274.85000610351557,1.0155917451736534,275.02999877929693,-1.8532665483555304,273.8599853515625,-0.024268271582818746
7819,2022-08-08,293.95001220703125,296.95001220703125,288.6499938964844,288.6499938964844,1686900.0,0.020553461281199947,-2.1320715605944573,0.3552287895863972,54.173867567455176,39.880316155131545,-12.153176314159282,-8.956680295948672,-18.363296814120133,-25.52805054914802,9.180573268040456,8.920013427734375,-5.218629700195891,9.852012634277344,-2.5364902714244977,22.240515539979185,3.6577611814263946,16.046264087128293,-21.9982263183594,88.16102280746969,52.16656964248229,6.194251452850929,8,-9.670013427734375,-9.670013427734375,-23.822505950927734,-30.860008239746094,-9.09002685546875,0,-0.050246704942632725,1.0418161104636066,288.0299987792969,1.5920381391959189,274.85000610351557,1.0155917451736534,275.02999877929693,-0.050246704942632725
7820,2022-08-09,298.8299865722656,301.7300109863281,293.95001220703125,294.2799987792969,1599800.0,0.016601374936488833,-1.9865862230552953,0.8584852969119773,62.60161710323525,42.19245282494683,-17.176101209973126,-13.852214599240767,-22.781794778316907,-29.913426219494625,9.407853823102654,7.779998779296875,-4.4285800556908725,14.290988159179676,0.4711226175117531,28.1108537008476,7.381055388345715,21.200920930013638,-26.729980468750057,90.3717730880176,50.681172488324265,6.9099327708339695,8,-12.159988403320312,-12.159988403320312,-24.957477569580078,-35.73998260498047,-11.15997314453125,1,-0.04815441815568755,-2.1320715605944573,293.95001220703125,1.0418161104636066,288.0299987792969,1.5920381391959189,274.85000610351557,-0.04815441815568755
7821,2022-08-10,295.7699890136719,301.79998779296875,295.1099853515625,301.20001220703125,1432500.0,-0.010239928039664004,1.0181080869593235,-1.1934148926180799,61.81853197595737,45.00860210198267,-14.236841938576788,-10.79101832452261,-19.417894882984115,-26.39523375079017,9.584609463228844,6.69000244140625,-4.01018463891387,10.878991699218773,-3.7266218286904405,25.484605227127986,3.576184935264166,18.18179846317338,-21.89218261718753,79.69696128991824,35.230533908122595,7.302806763954607,8,-9.06500244140625,-9.06500244140625,-21.782482147216797,-32.67998504638672,-6.05999755859375,2,-0.022923214089119348,-1.9865862230552953,298.8299865722656,-2.1320715605944573,293.95001220703125,1.0418161104636066,288.0299987792969,-0.022923214089119348
7822,2022-08-11,292.1600036621094,297.760009765625,289.7799987792969,295.3900146484375,1160000.0,-0.012205380821769696,1.0025118604998449,0.5948429447370048,60.91996361472021,47.74031659763844,-9.889054354531766,-7.070184162633609,-15.375920541895823,-22.328703945014468,10.146465305643911,7.980010986328125,-4.153871666081443,6.968505859375,-7.98923190949705,21.92624362824705,-0.5103630250609967,14.447374743810997,-16.048422753906266,67.54212096271208,17.840306593793144,7.478868884436012,8,-5.45501708984375,-5.45501708984375,-16.007503509521484,-28.845008850097656,-7.019989013671875,3,-0.0001712017727270032,1.0181080869593235,295.7699890136719,-1.9865862230552953,298.8299865722656,-2.1320715605944573,293.95001220703125,-0.0001712017727270032
7823,2022-08-12,294.5199890136719,295.6600036621094,292.1199951171875,292.8699951171875,990800.0,0.008077715368226324,-1.2476288280258478,-0.5108322861650967,60.165042247862075,50.581936507519885,-11.21659894446691,-9.800323058034905,-17.29208812565696,-24.23262783175005,10.12653206357024,3.540008544921875,-3.891337101459783,9.244491577148438,-5.911651632311191,24.400634786608066,1.6664199724186233,16.82256318187825,-16.353335554687533,44.638766857198554,-5.968909097212531,7.5780716047298196,8,-7.81500244140625,-7.81500244140625,-17.289997100830078,-30.534996032714844,-7.579986572265625,4,-0.0035310948870620473,1.0025118604998449,292.1600036621094,1.0181080869593235,295.7699890136719,-1.9865862230552953,298.8299865722656,-0.0035310948870620473
7824,2022-08-15,305.5299987792969,305.95001220703125,293.7099914550781,293.7099914550781,1814400.0,0.03738289479942192,-1.0710682178468338,7.163667301681247,64.47566810501024,53.80227001297544,-19.28511557986843,-20.31864758232564,-27.74182404504137,-34.743790383413966,10.235001118841538,12.240020751953125,-2.442753023157195,19.28100128173827,1.618721804913207,36.94328075856333,10.44986154332571,28.11214102015083,-25.472678573593782,97.4025165185455,48.142312099180835,8.831139738412533,8,-16.75,-16.75,-27.91000747680664,-41.155006408691406,-25.130004882812443,0,-0.08136675760444834,-1.2476288280258478,294.5199890136719,1.0025118604998449,292.1600036621094,1.0181080869593235,295.7699890136719,-0.08136675760444834
7825,2022-08-16,303.0,305.9100036621094,301.9700012207031,305.0,1103700.0,-0.008280688604736519,1.0628245482288654,-0.1692046328856392,63.10363293762194,56.49775004213371,-13.61910649057819,-17.6375694530538,-24.649733933722928,-31.66471500648305,10.349331976642453,3.94000244140625,-0.8795477137020384,16.08100280761721,-3.070363156288238,35.23236877152266,6.505319825664515,25.656685789569906,-20.353410594164075,81.75627855712557,33.527267433274176,9.575682981952724,8,-13.974990844726562,-14.220001220703125,-24.830005645751953,-38.07500457763672,-16.660003662109375,1,-0.059868035143358034,-1.0710682178468338,305.5299987792969,-1.2476288280258478,294.5199890136719,1.0025118604998449,292.1600036621094,-0.059868035143358034
7826,2022-08-17,299.2300109863281,302.82000732421875,298.7900085449219,300.0400085449219,908600.0,-0.012442207965913776,-3.7692224349019465,0.404998779296875,65.6841135364684,60.54701484835278,-6.766962444741807,-13.477205325314287,-20.303449399035856,-27.418999957557048,10.59127069715792,4.209991455078125,1.4165625206030654,11.624513244628929,-8.282122699274737,31.531149188532595,1.671195272677096,21.577831216580762,-14.25307930037269,58.44158540290908,7.775116609161699,9.953317971951835,8,-10.205001831054688,-10.45001220703125,-21.060016632080078,-34.305015563964844,-15.779998779296875,2,-0.03863248048044865,1.0628245482288654,303.0,-1.0710682178468338,305.5299987792969,-1.2476288280258478,294.5199890136719,-0.03863248048044865
7827,2022-08-18,294.2900085449219,299.8900146484375,291.45001220703125,299.8900146484375,956000.0,-0.01650904742182413,2.014283300908442,6.913608620299902,60.97754770244322,61.54666497675265,1.3640426383990985,-8.07045469273669,-14.957110634562923,-22.063093774056256,10.828270996433636,8.44000244140625,3.7224622851407503,6.125509643554665,-13.877256699145505,26.128275986254835,-3.87587352779542,16.12689281490475,-7.2157688068588755,19.586181640625,-32.11278694861626,10.001383171350096,8,3.0099945068359375,-5.510009765625,-15.887508392333984,-29.365013122558594,-17.510009765624943,3,-0.015562937771788632,-3.7692224349019465,299.2300109863281,1.0628245482288654,303.0,-1.0710682178468338,305.5299987792969,-0.015562937771788632
7828,2022-08-19,299.0400085449219,300.260009765625,292.1099853515625,293.2300109863281,1091600.0,0.016140541173945255,-1.0248385042307342,-1.0374984332510448,70.5326934529579,63.364312297364066,-1.8550219338918055,-11.956757385778133,-19.323599497996554,-26.393608598210562,11.370972647230303,8.1500244140625,6.0424894931312,9.938009643554665,-10.2673394558999,30.14335874300923,-0.16466490617261798,20.040684193281948,-10.078191559962079,52.344802330280174,-4.777893012455394,10.102674549727272,8,-1.1750030517578125,-10.260009765625,-19.97250747680664,-34.115013122558594,-14.300018310546875,4,-0.04648205423789076,2.014283300908442,294.2900085449219,-3.7692224349019465,299.2300109863281,1.0628245482288654,303.0,-0.04648205423789076
7829,2022-08-22,293.8399963378906,302.2099914550781,293.4800109863281,299.7300109863281,1126200.0,-0.017389018386983146,-1.6414522890542762,-1.0137723104074965,65.00903010815492,63.63180263124403,3.718816671195384,-6.278455727330083,-13.314182950666918,-20.836176248324932,12.014178368427137,8.72998046875,8.914315295302458,4.2299972534179915,-15.91215970301721,24.372154209853193,-5.841081224799609,14.301075731635592,-3.1793598307236834,16.528254102252944,-44.808997283539284,10.071078478217615,8,4.0250091552734375,-5.05999755859375,-14.064998626708984,-28.915000915527344,-1.42999267578125,0,-0.02348214668689952,-1.0248385042307342,299.0400085449219,2.014283300908442,294.2900085449219,-3.7692224349019465,299.2300109863281,-0.02348214668689952
7830,2022-08-23,286.25,295.0,282.6700134277344,292.19000244140625,1407200.0,-0.025830371741370373,1.133216120465261,1.0084868707384302,57.68704365254424,63.17274837308702,10.433919053357613,1.2188783108606458,-4.830903513132057,-12.90595423815489,11.638156569340088,12.329986572265625,9.535327026832931,-3.2614990234375227,-23.451487512367464,16.92848946549242,-13.356493267902465,6.83349522102742,19.70001220703125,17.766688122373253,-46.67852066257015,10.09499424446497,8,8.060012817382812,2.529998779296875,-6.475002288818359,-21.32500457763672,6.54998779296875,1,-0.020436702545032603,-1.6414522890542762,293.8399963378906,-1.0248385042307342,299.0400085449219,2.014283300908442,294.2900085449219,-0.020436702545032603
7831,2022-08-24,291.0299987792969,291.9599914550781,285.0299987792969,287.3500061035156,910000.0,0.01669868569186672,1.5018123326759725,-0.619527131862599,60.42794653323581,63.11807980847764,5.487962086651919,-3.418186672295917,-8.337719578604606,-17.3855318539633,11.617302139061012,6.92999267578125,9.716235509577189,1.316499328613304,-18.848091933262253,21.48109059048886,-8.765796302324475,11.398794959551083,14.454413452148458,42.784005897364615,-24.943484280436145,10.082295630937772,8,3.2800140380859375,-2.25,-11.255001068115234,-26.105003356933594,-1.489990234375,2,-0.016115185585946823,1.133216120465261,286.25,-1.6414522890542762,293.8399963378906,-1.0248385042307342,299.0400085449219,-0.016115185585946823
7832,2022-08-25,291.2200012207031,293.0,288.239990234375,293.0,590600.0,0.0006528620492842752,4.348329247175408,-0.4836962831506145,52.46942570791936,62.26301130403956,5.755891357185533,-2.939824999056327,-7.345039199277039,-17.353668055401613,12.102993774155575,4.760009765625,8.957146526609904,0.9865020751952898,-18.744149314964886,20.717153465355466,-8.878823619884827,10.851827770275406,13.808123034667972,43.7563838659599,-19.542693256700282,9.865325695080099,8,3.0900115966796875,-2.44000244140625,-11.445003509521484,-26.295005798339844,6.209991455078125,3,-0.026680821994033765,1.5018123326759725,291.0299987792969,1.133216120465261,286.25,-1.6414522890542762,293.8399963378906,-0.026680821994033765
7833,2022-08-26,281.67999267578125,294.1499938964844,281.3099975585937,292.1700134277344,1263800.0,-0.032758768302084795,-1.2867290786309094,5.893274126905207,41.005698168854785,59.65523686668895,14.844013423701199,7.0622937605812695,3.148367036986315,-7.684774056579556,12.951083647934508,12.839996337890682,8.177227540307854,-8.617005920410179,-28.22231742488566,10.988305584065301,-18.41966167264792,1.1856498318275612,22.90096936303712,1.7703120824824419,-55.97211759320184,9.802655752237728,8,11.930007934570312,7.100006103515625,-2.202495574951172,-16.75499725341797,18.96002197265625,4,-0.017395605026602978,4.348329247175408,291.2200012207031,1.5018123326759725,291.0299987792969,1.133216120465261,286.25,-0.017395605026602978
7834,2022-08-29,281.6000061035156,284.6199951171875,277.20001220703125,278.75,1080700.0,-0.0002839625615784769,-1.4941195779841923,-0.27168736563128204,36.413824502434764,56.6897025961126,12.48554530938884,8.173285942788993,4.282685149987174,-7.496134943827428,13.811847589116994,7.41998291015625,7.667555577201313,-9.085493469238259,-27.594129686087797,9.42314274761128,-18.339811577663,0.16882463918648227,22.05011735609378,24.719083786239647,-27.70229136529461,9.25431810842476,8,8.410003662109375,7.17999267578125,-2.4350051879882812,-16.675010681152344,20.41998291015625,0,0.011150511586655032,-1.2867290786309094,281.67999267578125,4.348329247175408,291.2200012207031,1.5018123326759725,291.0299987792969,0.011150511586655032
7835,2022-08-30,281.3599853515625,282.9599914550781,278.97000122070307,281.5,849600.0,-0.0008523464018139748,1.6078388351451454,-0.04912784160875478,38.108595037908984,53.62575609627267,10.429936042169686,9.49058448649032,5.20494076453889,-7.186554840027782,14.7191282832592,3.989990234375057,6.996023723286385,-9.700514221191384,-27.040825977440477,7.63979753505771,-18.37067009931593,-1.0303583430668368,20.703131432892235,24.5426409346491,-23.419437559429355,8.67015587812456,8,8.345016479492188,7.420013427734375,-2.1949844360351562,-16.43498992919922,17.27001953125,1,0.039273595698904096,-1.4941195779841923,281.6000061035156,-1.2867290786309094,281.67999267578125,4.348329247175408,291.2200012207031,0.039273595698904096
7836,2022-08-31,281.760009765625,286.7099914550781,281.1199951171875,281.8599853515625,1442200.0,0.0014217530384168509,-7.10141530296329,0.7140366172624237,40.93761983247785,51.39909744405429,8.148037876379703,10.140516866603036,5.277620704355741,-7.5689141428212,15.329701180789923,5.589996337890625,4.985504111470618,-9.636990356445324,-25.894898285807983,6.620917572917335,-17.765944321126653,-1.5080363917639943,18.811320744184343,26.902669525779732,-17.815034545350354,8.12895396468133,8,7.9449920654296875,7.019989013671875,-1.1750106811523438,-16.83501434326172,13.470001220703125,2,0.039182203452246656,1.6078388351451454,281.3599853515625,-1.4941195779841923,281.6000061035156,-1.2867290786309094,281.67999267578125,0.039182203452246656
7837,2022-09-01,290.20001220703125,290.5,281.5400085449219,281.6499938964844,1106600.0,0.02995457889296227,-1.0433301435406699,-85.52106227106228,46.5963022112963,48.739498417203,-1.0428047946173251,3.0666925698170644,-2.650846317198443,-16.01304793752729,15.806671863528631,8.959991455078125,3.277554956926622,-1.9644882202148324,-16.264775985357858,12.335799544928193,-9.114632102786345,5.18565566235668,8.96903920461142,76.69624804426223,30.647970752629448,7.150143882571525,9,-0.4950103759765625,-1.420013427734375,-5.8700103759765625,-24.970016479492188,4.339996337890625,3,-0.0022743061142207477,-7.10141530296329,281.760009765625,1.6078388351451454,281.3599853515625,-1.4941195779841923,281.6000061035156,-0.0022743061142207477
7838,2022-09-02,281.04000854492193,292.0,279.5,290.2300109863281,1121800.0,-0.03156444960992799,-1.0374865693023996,-1.0748517848283279,30.125002600505866,44.86349536079755,5.917694100447932,12.307168288695607,6.564057058336971,-6.923415896947745,15.949282236481762,12.5,1.32636535359768,-10.77499237060539,-25.82287252120392,4.272887779993141,-18.298932445904654,-3.251052295306124,16.81090051444403,25.945942602162187,-13.044303744991726,7.523940075299268,9,5.059997558593693,7.739990234374943,2.7824859619140057,-12.49501037597662,14.119995117187443,4,0.05831904224497464,-1.0433301435406699,290.20001220703125,-7.10141530296329,281.760009765625,1.6078388351451454,281.3599853515625,0.05831904224497464
7839,2022-09-06,279.17999267578125,284.1099853515625,278.51998901367193,281.70001220703125,989300.0,-0.006618331243195108,-1.9114360645315673,0.2742131514455184,30.456200760785308,41.83784615060211,6.123444675103428,13.706663727188698,8.166738214742395,-5.146259967418189,15.313848428894513,5.589996337890568,-0.1611489177042813,-11.896507263183594,-27.921233532514123,4.128219006146935,-19.908870397848887,-3.884144128518301,17.43186257244463,4.896165609796005,-27.49953960933364,8.012363134665266,9,6.4950103759765625,9.600006103515625,5.230010986328125,-9.174995422363281,10.95001220703125,1,0.07686805120586948,-1.0374865693023996,281.04000854492193,-1.0433301435406699,290.20001220703125,-7.10141530296329,281.760009765625,0.07686805120586948
7840,2022-09-07,284.44000244140625,286.0799865722656,277.5,279.8900146484375,1053700.0,0.01884092665527648,1.1915797514927584,-1.80553671769037,38.15474243892948,39.36304569567918,0.6478104560083011,7.708537596599854,2.8738135228023793,-10.61554287795849,14.13284349413781,8.579986572265625,-2.7353011839074384,-5.916998291015602,-21.767180152373896,9.933183570342692,-13.842089221694721,2.0080926396635164,11.007142224347945,47.86208580280172,17.986011317893496,7.925090930679146,9,1.2350006103515625,4.339996337890625,-1.2325057983398438,-14.435005187988281,12.100006103515625,2,0.06180560547522518,-1.9114360645315673,279.17999267578125,-1.0374865693023996,281.04000854492193,-1.0433301435406699,290.20001220703125,0.06180560547522518
7841,2022-09-08,288.989990234375,291.2900085449219,283.29998779296875,284.7699890136719,1189700.0,0.015996300639555816,-1.2318482305354639,0.9274752840489893,45.72855225145591,38.614059756072145,-4.718147861446482,2.7664003928768466,-1.2974439517869882,-15.303207817313421,12.868549589639871,7.990020751953125,-4.645119509914025,-1.0280105590820199,-16.679505294007015,14.623484175842975,-8.853757926544517,6.797736808380478,5.362326483855838,79.24131196120689,46.078176042248025,7.825747367462505,9,-3.3149871826171875,-0.209991455078125,-5.837493896484375,-18.98499298095703,4.220001220703125,3,0.033357607440379855,1.1915797514927584,284.44000244140625,-1.9114360645315673,279.17999267578125,-1.0374865693023996,281.04000854492193,0.033357607440379855
7842,2022-09-09,292.1099853515625,292.92999267578125,286.5199890136719,288.5299987792969,1464100.0,0.010796204791235553,1.455939526100708,0.848337804904506,44.26418161602047,38.976113472423876,-8.603357407123553,-0.37685569092673177,-4.1293998100856015,-18.464618611011304,12.36403576903064,6.410003662109375,-5.442610923451298,2.094485473632801,-13.555584062705407,17.74455500997101,-5.730549294536274,9.919520241801877,1.2131930959963597,94.68562726211903,61.30718239430826,7.825034768169093,9,-7.04498291015625,-3.0849761962890625,-9.412490844726562,-22.10498809814453,4.910003662109375,4,0.010680996170023382,-1.2318482305354639,288.989990234375,1.1915797514927584,284.44000244140625,-1.9114360645315673,279.17999267578125,0.010680996170023382
7843,2022-09-12,293.4800109863281,296.1400146484375,290.04998779296875,294.0,1706200.0,0.004690102028236831,1.5375015099785743,-0.14524887263551817,49.68187976802789,40.45034183526755,-9.078193691276795,-1.927618703587882,-5.2359503079295,-19.86100917079375,11.963868830050098,6.09002685546875,-6.9231623079339215,3.516510009765625,-12.07735214625336,19.11037216578461,-4.280421068243868,11.313441087775118,-16.279998779296875,85.72960530193386,48.14519960495227,7.7969310780094965,9,-6.660003662109375,-4.4550018310546875,-10.782516479492188,-23.475013732910156,6.69000244140625,0,0.0036118219943883645,1.455939526100708,292.1099853515625,-1.2318482305354639,288.989990234375,1.1915797514927584,284.44000244140625,0.0036118219943883645
7844,2022-09-13,280.67001342773443,292.95001220703125,280.01998901367193,291.20001220703125,1614700.0,-0.0436486202775509,-1.1859630024223182,20.25042549445379,45.48545355334277,41.269992781426865,4.007436027363553,9.406725296411594,7.515825718996837,-7.196522363978545,10.431930529003811,13.460021972656193,-8.012466342505604,-8.050488281249955,-22.327467645269735,6.226491082769826,-15.188977963259845,-0.9119985992400643,-3.0912011718750705,17.00649644071046,-22.131111390271716,7.1384896820098795,9,6.149993896484318,10.904998779296818,2.0274810791015057,-10.665016174316463,11.349975585937443,1,0.051626427980008494,1.5375015099785743,293.4800109863281,1.455939526100708,292.1099853515625,-1.2318482305354639,288.989990234375,0.051626427980008494
7845,2022-09-14,284.8599853515625,287.3599853515625,279.6199951171875,282.7699890136719,1354300.0,0.0149284630468971,1.1833552136016356,-0.1984802070442588,44.95996721394842,41.716920268256935,0.4091796808379513,3.992780511098317,3.261604634387936,-11.451795805703682,8.833055849768057,7.739990234375,-7.356455507188855,-2.9535156250000227,-15.625483630621488,9.718452380621443,-9.289499627810756,3.38246837781071,-6.909949047851569,31.719031714598174,-6.669931105746997,6.335984002810723,9,1.96002197265625,6.71502685546875,-0.579986572265625,-14.799980163574219,5.300018310546875,2,0.018500385460407776,-1.1859630024223182,280.67001342773443,1.5375015099785743,293.4800109863281,1.455939526100708,292.1099853515625,0.018500385460407776
7846,2022-09-15,287.6700134277344,288.1499938964844,282.0400085449219,285.9100036621094,1028600.0,0.009864593908140096,3.4926846782156002,0.8421114112579396,47.21918890180839,41.786129900536054,-1.6476169005558177,0.287017043969513,0.3483770587974391,-14.13117941926646,7.579628406623725,6.1099853515625,-6.2612530112709806,0.43451232910155113,-11.043167457422783,11.912192115625885,-5.304327564160587,6.17335222236369,-9.356177557128888,48.72886678686489,10.563669442596925,5.738839893262164,9,-0.850006103515625,3.904998779296875,-1.0000152587890625,-15.220008850097656,12.329986572265625,3,0.03083392325636236,1.1833552136016356,284.8599853515625,-1.1859630024223182,280.67001342773443,1.5375015099785743,293.4800109863281,0.03083392325636236
7847,2022-09-16,289.7099914550781,291.94000244140625,286.010009765625,288.3900146484375,2484400.0,0.007091382250921319,1.0519010132049271,0.7499826605631849,57.127633581334734,44.786422231739266,-4.20680466889155,-2.2279031353043024,-1.8702599525076948,-16.047442558943715,7.186040445161895,5.92999267578125,-5.197158445956575,2.7034912109375,-8.356722763167397,13.763705185042397,-2.82661577611492,8.23359819798992,-11.039632008915987,61.07738746194544,17.552177400434452,5.530106987052441,9,-2.889984130859375,1.865020751953125,-3.0050048828125,-17.224998474121094,20.790008544921875,4,0.012081046920132454,3.4926846782156002,287.6700134277344,1.1833552136016356,284.8599853515625,-1.1859630024223182,280.67001342773443,0.012081046920132454
7848,2022-09-19,285.1400146484375,287.0,279.69000244140625,284.32000732421875,1350300.0,-0.015774315492840807,2.220278827151365,0.6212285853004416,52.910232113082564,47.28131460421674,1.1241342316071723,1.3147347245464402,2.4604023860576945,-11.315360311377617,6.882937752054176,10.019989013671875,-4.452517135539949,-1.1714859008789062,-10.686875512224105,8.343903710466293,-5.929180706551506,3.5862089047936934,-6.12026209822983,41.410446018525725,-4.307986039394159,4.757694805672606,9,1.67999267578125,6.43499755859375,1.564971923828125,-12.655021667480469,24.069976806640625,0,0.04166365208293099,1.0519010132049271,289.7099914550781,3.4926846782156002,287.6700134277344,1.1833552136016356,284.8599853515625,0.04166365208293099
7849,2022-09-20,286.94000244140625,288.4700012207031,282.4700012207031,284.3800048828125,1130600.0,0.006312645368935721,1.1352331718760182,3.1219203572757723,54.47260071582746,49.094409968316505,0.6042013599832217,-1.0842795046938818,0.44417437651412683,-12.934104511342412,6.292823195504363,6.0,-4.662438621846604,0.9735015869140398,-7.8691439735832205,9.8161471474113,-3.447821193334562,5.3948243671626415,-7.5778446492340095,59.41560854293514,10.56341509501302,4.421322780248618,9,0.94000244140625,4.635009765625,-0.235015869140625,-14.455009460449219,24.239990234375,1,0.04610723800711525,2.220278827151365,285.1400146484375,1.0519010132049271,289.7099914550781,3.4926846782156002,287.6700134277344,0.04610723800711525
7850,2022-09-21,280.39999389648443,288.30999755859375,280.239990234375,286.94000244140625,1109800.0,-0.022792250955867677,-1.3527663720199832,-2.554693274205447,49.00757728604626,49.45874608327099,7.276019364406807,5.2649253600693555,6.818374710299395,-6.271236753921528,6.6653219933110535,8.07000732421875,-3.0713275101650197,-5.274006652831986,-14.457611114253552,3.909597808589581,-9.86580888354274,-0.6822044221212309,-0.7099914550781818,5.795848612883117,-43.939505806004675,4.5918022307107735,9,7.480010986328068,11.15501403808588,8.380004882812443,-5.839988708496151,7.490020751953068,2,0.04144078234708237,1.1352331718760182,286.94000244140625,2.220278827151365,285.1400146484375,1.0519010132049271,289.7099914550781,0.04144078234708237
7851,2022-09-22,286.3399963378906,288.9200134277344,277.67001342773443,278.3900146484375,1408200.0,0.02118403199252228,-1.3961701837232978,-1.2155919422500023,47.07663093647192,49.771240452210044,1.0287704230227632,-1.1008994780318062,0.8194332986243467,-12.125721194164953,7.161043710779835,11.249999999999943,-1.1326873927489487,0.9004959106445085,-7.940382040507927,9.741373861796944,-3.519943064931681,5.320934886220698,9.800018310546875,60.75675953113656,13.835615018776885,4.420438975576215,9,0.5650177001953125,3.670013427734375,2.5625076293945312,-11.779991149902344,27.550018310546875,3,0.013340809433101342,-1.3527663720199832,280.39999389648443,1.1352331718760182,286.94000244140625,2.220278827151365,285.1400146484375,0.013340809433101342
7852,2022-09-23,283.45001220703125,285.1199951171875,279.70001220703125,283.2900085449219,1353200.0,-0.010092841265001318,2.0971600966107755,0.020126293161359665,52.01674049625945,50.03066942201355,2.8621372319337866,1.240743638167828,3.6988557846061667,-8.986365732696868,7.807236031324234,6.639984130859375,-0.12687021403962717,-1.6009887695312273,-10.04636210883001,6.844384569767556,-5.823675439180647,2.6216979001181926,12.320602416992188,51.37776692708309,1.7289038277888906,4.222686669649395,9,1.8600006103515625,6.2549896240234375,5.452491760253906,-8.890007019042969,28.54998779296875,4,0.05838767712199178,-1.3961701837232978,286.3399963378906,-1.3527663720199832,280.39999389648443,1.1352331718760182,286.94000244140625,0.05838767712199178
7853,2022-09-26,276.77999877929693,285.3299865722656,276.57000732421875,282.70001220703125,1583000.0,-0.02353153339384073,-1.7634019899012752,-36.99923707800842,48.141267718616106,50.3257598848217,7.726675323463098,7.931491381745047,10.064911899582853,-2.217400125953759,7.853797641901135,8.759979248046875,-0.2050316881748131,-8.026002502441372,-17.1408932095797,1.088888204696957,-12.583447856010537,-3.4685571488722076,18.62860382080072,1.700334828323724,-51.39489271092835,4.557445353569175,9,7.475006103515568,12.610000610351506,16.260002136230412,-2.2199935913086506,37.42001342773432,0,0.12182961691386973,2.0971600966107755,283.45001220703125,-1.3961701837232978,286.3399963378906,-1.3527663720199832,280.39999389648443,0.12182961691386973
7854,2022-09-27,284.739990234375,289.5199890136719,278.19000244140625,279.92999267578125,1464700.0,0.028759272672102654,-1.7334177569336564,-0.8124977446942399,50.22300626050943,50.91054200110626,0.45228636641098774,0.23062542259231122,2.105765052275956,-10.104437499409187,7.275480569603064,12.739990234374943,-0.26880674586516307,-0.22301025390623863,-9.212698290447747,8.76667778263527,-4.7178542721769645,4.271833764364487,9.91506855468748,63.08876032473577,8.946097790511075,4.494844018270741,9,-0.4849853515625,4.6500091552734375,8.582511901855469,-10.179985046386719,25.27001953125,1,0.08593805598069104,-1.7634019899012752,276.77999877929693,2.0971600966107755,283.45001220703125,-1.3961701837232978,286.3399963378906,0.08593805598069104
7855,2022-09-28,292.4100036621094,293.8299865722656,286.0199890136719,289.2799987792969,1656300.0,0.026936902756163672,1.6164274322169059,0.6507289961551639,52.42967794360535,51.48948522797259,-6.743255546083276,-6.924104884689768,-5.588382643713089,-17.53911597435689,6.458436997953708,9.089996337890625,-0.7097214113797463,6.894502258300804,-2.511428963238018,16.300433479839626,2.191536647531393,11.597467869070215,1.5216530683593419,91.77297440657738,39.11950471859298,4.702965610769397,9,-7.2100067138671875,-6.05499267578125,0.9124984741210938,-17.849998474121094,18.889984130859375,2,0.06419065277726022,-1.7334177569336564,284.739990234375,-1.7634019899012752,276.77999877929693,2.0971600966107755,283.45001220703125,0.06419065277726022
7856,2022-09-29,292.79998779296875,293.3299865722656,286.57000732421875,292.4100036621094,1341200.0,0.0013336894291415824,8.324227053648475,0.12459537459537459,50.50997990755854,50.754190375330786,-7.072808182516781,-6.792868075770571,-5.866291316213278,-17.490476877723836,6.097080833280493,6.759979248046875,0.15488066026273373,6.73248748779298,-3.0343284449317025,16.499303420517663,1.8490795214306104,11.61589545415535,-16.22998046875,94.03244485700394,44.76680672383889,4.883407966362343,9,-7.5999908447265625,-6.444976806640625,-1.2549819946289062,-18.23998260498047,16.02001953125,3,-0.01676903466267543,1.6164274322169059,292.4100036621094,-1.7334177569336564,284.739990234375,-1.7634019899012752,276.77999877929693,-0.01676903466267543
7857,2022-09-30,289.5400085449219,294.6199951171875,289.1700134277344,292.9599914550781,1914300.0,-0.01113380937144004,-1.6202004196194082,-8.769543782768604,47.16709293609819,50.116063800110304,-4.2906884445404785,-3.7786007113644473,-2.4527579966635358,-13.504439435665518,6.18578420674493,5.449981689453125,0.72527519953303,3.5055084228515625,-6.206824188368728,13.217841034071853,-1.3506578827585827,8.361674728461708,-12.634801635742178,71.85601103705733,26.079099102061676,4.856166305610134,9,-3.94500732421875,-3.18499755859375,2.0049972534179688,-14.980003356933594,13.69000244140625,4,0.08409893411928171,8.324227053648475,292.79998779296875,1.6164274322169059,292.4100036621094,-1.7334177569336564,284.739990234375,0.08409893411928171
7858,2022-10-03,297.42999267578125,299.5899963378906,289.6400146484375,293.7099914550781,1795500.0,0.027250065269081025,1.4751171926894535,-1.0877250905716274,62.96812462071393,51.060010900653246,-11.459045508825739,-10.938555693953504,-10.003429608969896,-20.697185548199343,6.27569881204627,10.04998779296875,1.1493865197033983,10.57599334716798,-0.08179745782388181,21.233784152159842,5.247097944672021,15.90488874966394,-19.81619423828124,89.90652206464308,38.817731633004485,5.328895402495933,10,-9.349990844726562,-9.349990844726562,-5.884986877441406,-22.86998748779297,9.07000732421875,0,0.048986341939298184,-1.6202004196194082,289.5400085449219,8.324227053648475,292.79998779296875,1.6164274322169059,292.4100036621094,0.048986341939298184
7859,2022-10-04,300.6400146484375,303.0400085449219,295.8699951171875,299.8500061035156,1539700.0,0.010792529508466098,1.565301654719855,0.21236781873220834,62.39789503364901,52.54782398372021,-13.992849562838273,-13.131681394039447,-12.939128479141687,-23.101195758657468,6.403456934431895,7.170013427734375,0.7969610718188846,12.713014221191429,1.0359326540993834,24.390095788283475,6.874473437645406,18.551555004737452,-21.70764433691403,85.89899446309207,31.02329913192535,5.838540783546036,10,-10.835006713867188,-10.835006713867188,-9.445014953613281,-26.08000946044922,8.699981689453125,1,0.04510376828730056,1.4751171926894535,297.42999267578125,-1.6202004196194082,289.5400085449219,8.324227053648475,292.79998779296875,0.04510376828730056
7860,2022-10-05,302.0199890136719,304.260009765625,296.79998779296875,300.6400146484375,1296700.0,0.004590122066246094,1.5460756896381125,1.746784100127477,61.533514447430356,54.154144373826696,-13.391804421385643,-13.836481684137084,-14.169448808345237,-23.75299758370761,6.853162900442119,7.46002197265625,1.1276300514487048,13.2139892578125,0.0856110993402126,26.342367416284787,6.649800178576356,19.778178337048644,-21.159007643476514,87.33736324021073,30.375296485988393,6.564189079236156,10,-11.60498046875,-11.60498046875,-12.624984741210938,-26.384979248046875,9.010009765625,2,0.026455271315142692,1.565301654719855,300.6400146484375,1.4751171926894535,297.42999267578125,-1.6202004196194082,289.5400085449219,0.026455271315142692
7861,2022-10-06,298.6300048828125,302.8900146484375,297.4200134277344,300.0,1132500.0,-0.011224370088649738,-1.8865609147274338,-0.9927685265043455,57.01701275872883,54.70973018076774,-9.024131186115426,-10.210773775233974,-10.626464014075623,-19.740888038596722,7.365645724201659,5.470001220703125,1.1634514560574871,9.342004394531273,-4.50310659670555,23.187115385768095,2.41944889891289,16.264559890149656,-15.42912067307418,62.6904821131355,5.990837008929816,6.9225554956184,10,-8.214996337890625,-8.214996337890625,-9.387504577636719,-22.9949951171875,4.6300048828125,3,0.04242702576095181,1.5460756896381125,302.0199890136719,1.565301654719855,300.6400146484375,1.4751171926894535,297.42999267578125,0.04242702576095181
7862,2022-10-07,295.2300109863281,300.04998779296875,292.7300109863281,295.9100036621094,1424700.0,-0.011385305698998982,-1.5774599456270617,0.49634678784638686,58.0862388004655,55.8147269676399,-4.221335861751243,-6.919834064985366,-6.910915715833767,-15.851178795677697,7.443856454416029,7.319976806640625,2.1098109755343444,5.786009216308571,-8.261810463932079,19.83382889654922,-1.237900623811754,12.809919056428896,-9.92321422100116,38.23528183890387,-19.555709569240804,7.023909840120329,10,-4.0050048828125,-4.81500244140625,-5.987510681152344,-16.7550048828125,10.79998779296875,4,0.0460318932092576,-1.8865609147274338,298.6300048828125,1.5460756896381125,302.0199890136719,1.565301654719855,300.6400146484375,0.0460318932092576
7863,2022-10-10,294.5400085449219,296.5799865722656,291.5,295.45001220703125,835000.0,-0.0023371690401698952,2.2050869812174483,1.3382550937976843,56.201055666250525,56.478954679388906,-0.8349460446477792,-6.4785038045578744,-5.8936530474265965,-14.792969652917577,7.083321707330913,5.079986572265625,2.8381923051805984,5.043006896972656,-9.076741231951019,19.16275502589633,-2.016867167489181,12.102880961434494,-7.33789047956509,23.824500143499474,-32.36635652910347,7.059874064461833,10,0.5999908447265625,-4.125,-5.297508239746094,-8.574996948242188,10.739990234375,0,0.029503640216269167,-1.5774599456270617,295.2300109863281,-1.8865609147274338,298.6300048828125,1.5460756896381125,302.0199890136719,0.029503640216269167
7864,2022-10-11,295.1600036621094,300.1400146484375,292.8999938964844,294.5400085449219,1261200.0,0.0021049606138412447,-2.712807912610723,-0.6813105737952312,63.33095190057076,57.690207341273954,0.19956369145950248,-6.279224579958054,-5.960310071463596,-14.88588663478879,7.382183164613357,7.240020751953125,3.487518835149899,4.938502502441395,-8.754757416512291,18.63176242139508,-1.908127457035448,11.785132461918238,-6.252096426725757,28.683392327561464,-32.48245958753384,6.846629959476851,10,0.2550048828125,-4.7449951171875,-7.720001220703125,-8.964996337890625,10.279998779296875,1,0.03841982720284931,2.2050869812174483,294.5400085449219,-1.5774599456270617,295.2300109863281,-1.8865609147274338,298.6300048828125,0.03841982720284931
7865,2022-10-12,290.1300048828125,295.6400146484375,289.9100036621094,295.0,928500.0,-0.01704160020629042,-1.1581972206577087,-7.854892695412483,53.480270034721165,58.020239577625354,5.444701476395153,-0.8792450239433265,-0.42498068977727144,-9.402205931217964,7.488393948935156,5.730010986328125,4.938998388700384,-0.3549972534179915,-13.814678635063672,13.104684128227689,-7.084837944240803,6.37484343740482,14.1300048828125,1.694923224139431,-57.06385577435812,6.729840690822832,10,6.5850067138671875,0.285003662109375,-2.9025039672851562,-1.350006103515625,19.769989013671875,2,0.066211667637883,-2.712807912610723,295.1600036621094,2.2050869812174483,294.5400085449219,-1.5774599456270617,295.2300109863281,0.066211667637883
7866,2022-10-13,296.5400085449219,297.8999938964844,283.5799865722656,284.8900146484375,1124500.0,0.022093556523733016,-1.0070016958902996,-2.3921982704599576,61.29033107158032,59.589488259345586,-0.4235271993036349,-6.946826401120859,-6.282468925136413,-15.366784779206967,7.755814047984683,14.32000732421875,5.918852058787365,5.61150665283202,-8.040788001139845,19.263801306803884,-1.2146406741539408,12.43765397981798,7.433001098632815,78.26086956521739,17.801398987237057,6.826147326985937,10,-2.6200103759765625,-6.125,-9.312507629394531,-7.760009765625,18.089996337890625,3,0.04886352538220806,-1.1581972206577087,290.1300048828125,-2.712807912610723,295.1600036621094,2.2050869812174483,294.5400085449219,0.04886352538220806
7867,2022-10-14,293.2099914550781,300.94000244140625,292.7099914550781,298.07000732421875,1028100.0,-0.011229571032197794,-1.8088698631920468,-0.41716896268994913,65.03753392242055,59.81942262620188,3.89100430607067,-3.521713800302223,-2.421437237184989,-11.762024248940975,8.039662196581645,8.230010986328125,6.118454545252803,2.1064895629882585,-11.569747117015595,15.782726242992112,-4.731628777013668,8.944607902990185,9.947297265625025,55.47232764879503,-11.906730187444097,6.838118340001937,10,0.7100067138671875,-2.79498291015625,-5.982490539550781,-4.42999267578125,22.990020751953125,4,0.03427583848924409,-1.0070016958902996,296.5400085449219,-1.1581972206577087,290.1300048828125,-2.712807912610723,295.1600036621094,0.03427583848924409
7868,2022-10-17,297.0199890136719,298.3500061035156,294.20001220703125,297.0799865722656,1108300.0,0.01299409184416378,2.1922580342261555,0.012345136355359082,62.16324381380631,59.793350268441586,0.01869780611934857,-6.741710485169392,-6.070094886439847,-15.274409974804257,7.909787655700118,5.1400146484375,6.582338220386646,5.322488403320335,-8.295010682428483,18.939987489069154,-1.486261139554074,12.131237946194744,5.354207621093792,77.41929813150323,9.105212664454186,6.808749542874412,10,-3.0999908447265625,-6.60498046875,-9.974983215332031,-8.239990234375,24.46002197265625,0,0.030334691599528174,-1.8088698631920468,293.2099914550781,-1.0070016958902996,296.5400085449219,-1.1581972206577087,290.1300048828125,0.030334691599528174
7869,2022-10-18,300.1700134277344,303.2900085449219,296.4599914550781,300.2099914550781,983500.0,0.010605429030291713,1.2032269814236913,0.6663275686673449,58.44214138495209,59.44986437261067,-3.581656980735943,-9.328007634732103,-9.209698278620976,-18.14316614082469,8.142835627217185,6.83001708984375,7.725371402377505,7.811012268066406,-6.115262493522607,21.73728702965542,0.847874887271928,14.774149648860885,-16.59002685546875,84.17051426164885,18.04622786838796,6.963137380794506,10,-6.735015869140625,-9.7550048828125,-12.247505187988281,-11.3900146484375,15.989990234375,1,0.017023637015603166,2.1922580342261555,297.0199890136719,-1.8088698631920468,293.2099914550781,-1.0070016958902996,296.5400085449219,0.017023637015603166
7870,2022-10-19,292.0199890136719,299.5799865722656,289.5400085449219,298.8500061035156,928700.0,-0.027151361060336554,1.4221965351965427,170.8442748091603,49.274014555498304,58.5895312389184,3.353331931570324,-0.2770094001719485,-1.3010622080844882,-9.737409036327676,8.042285278261204,10.6300048828125,6.826502848918665,-0.920011901855446,-13.665010687183951,11.82498688347306,-7.292511294519727,5.452487490808835,-8.04580200195312,42.82086774492226,-18.956412797033103,6.372499392664258,10,1.415008544921875,-1.60498046875,-2.822479248046875,-3.239990234375,20.96002197265625,2,0.04595580416622114,1.2032269814236913,300.1700134277344,2.1922580342261555,297.0199890136719,-1.8088698631920468,293.2099914550781,0.04595580416622114
7871,2022-10-20,290.1600036621094,295.54998779296875,289.17999267578125,292.1000061035156,1000900.0,-0.0063693768287739205,-2.26664371341826,0.28404064234202836,50.59250289601977,57.7568939162022,4.342117058848828,1.9856397162531039,0.38959266278754967,-7.695056709293453,7.657109530463793,6.3699951171875,5.631636897272131,-2.9709976196289176,-15.410365713132478,9.468370473874643,-9.19068166638067,3.248686427122834,-5.7995002197265535,6.945498824501413,-51.344510208642305,6.219684046751773,10,3.274993896484375,0.2550048828125,-0.962493896484375,-1.3800048828125,25.139984130859375,3,0.06803139642003231,1.4221965351965427,292.0199890136719,1.2032269814236913,300.1700134277344,2.1922580342261555,297.0199890136719,0.06803139642003231
7872,2022-10-21,300.0,300.1400146484375,287.9599914550781,289.69000244140625,1467100.0,0.03391231118589744,1.3002818330096193,-5.314425043259399,52.36779657204553,57.330976239068306,-5.308327795703917,-6.904919142256745,-9.392505343399137,-17.212502159103735,7.190642175745215,12.180023193359375,4.574671299394083,6.04149932861327,-5.877273235499445,17.960271892725984,0.08211304655691265,12.000885610669627,-15.260906455566385,78.53878097043004,23.24638634322674,5.959386282056351,10,-6.56500244140625,-9.584991455078125,-10.802490234375,-11.220001220703125,16.329986572265625,4,0.04876668294270825,-2.26664371341826,290.1600036621094,1.4221965351965427,292.0199890136719,1.2032269814236913,300.1700134277344,0.04876668294270825
7873,2022-10-24,310.5,312.2699890136719,302.5,302.739990234375,1994000.0,0.03499999999999992,-1.3713593671298627,0.7526684387191495,58.00843546344979,56.739585523832645,-14.870067615657604,-15.546237851089359,-19.787483377701392,-27.337754871893367,6.808430326148312,12.269989013671875,4.32376515613737,14.855499267578125,3.649863834014127,26.061134701142123,9.252681550796126,20.458316984360124,-25.389888155556605,92.7190901216435,39.59223747663677,5.602817716781996,10,-12.57501220703125,-16.080001831054688,-21.302490234375,-21.720001220703125,5.899993896484375,0,0.01835752723681572,1.3002818330096193,300.0,-2.26664371341826,290.1600036621094,1.4221965351965427,292.0199890136719,0.01835752723681572
7874,2022-10-25,309.2099914550781,315.3699951171875,308.1499938964844,312.0,1759700.0,-0.004154616891857921,-1.9409351672871695,-0.359536731162498,55.84838029043068,57.002708885578144,-12.714549472336273,-12.995277337567074,-18.76021737977794,-25.686914589840455,7.135909565703727,7.220001220703125,4.241906834002464,12.341990661621082,0.8106612331773704,23.873320090064794,6.576325947399198,18.107655375842967,-23.0134845238656,77.5264398427471,27.540304520231842,5.765664714221861,10,-9.735000610351562,-13.239990234375,-20.012481689453125,-20.42999267578125,11.550018310546875,1,0.039681833932693644,-1.3713593671298627,310.5,1.3002818330096193,300.0,-2.26664371341826,290.1600036621094,0.039681833932693644
7875,2022-10-26,311.17999267578125,316.4800109863281,309.4200134277344,313.0400085449219,1266100.0,0.0063710787980451045,-1.6245469139093884,0.6666703127221815,60.44960665135284,56.90929506110842,-12.722505869792258,-14.215830810858847,-20.893924842297793,-27.271225650530084,8.111517572369108,7.27001953125,4.458337929977688,13.373492431640614,0.40422794592114997,26.342756917360077,6.888860188780882,19.858124674500345,-23.233076453410206,81.41649831361605,31.67263743591245,6.484632242859722,10,-8.959991455078125,-14.654983520507812,-21.452484130859375,-22.399993896484375,10.19000244140625,2,0.016003634885089824,-1.9409351672871695,309.2099914550781,-1.3713593671298627,310.5,1.3002818330096193,300.0,0.016003634885089824
7876,2022-10-27,287.8900146484375,311.5,287.20001220703125,310.7099914550781,4090200.0,-0.07484407280518701,-1.0082649734862577,12.268700060706493,45.40906097595892,54.72835362261269,10.293954206955505,9.156924154748822,2.0798767040188864,-3.704079213397108,8.664345962534012,24.29998779296875,3.6328148940999654,-9.670986938476574,-23.212539201280038,3.87056532432689,-16.441763069878334,-2.9002108070748136,28.589996337890625,2.356565813432112,-46.825396779705976,6.7707761314017345,10,13.949996948242188,8.634994506835938,1.8274917602539062,0.889984130859375,29.709991455078125,3,0.087151325371704,-1.6245469139093884,311.17999267578125,-1.9409351672871695,309.2099914550781,-1.3713593671298627,310.5,0.087151325371704
7877,2022-10-28,313.8900146484375,314.489990234375,294.30999755859375,302.0,3260200.0,0.09031226745307719,2.0832766032844368,-0.5210353520156734,59.192399284047674,54.39825978597284,-13.9288604350225,-15.731881668569144,-23.781440970590438,-29.33454116373133,9.161670288411946,26.5999755859375,4.532550840911426,15.111512756347679,0.28849383426296527,29.934531678432393,7.7000032953053505,22.523022217390007,2.589996337890625,91.15438372312384,37.163535766017674,7.411509461042351,10,-12.050003051757812,-17.365005493164062,-25.43250274658203,-25.110015869140625,-2.08001708984375,4,0.004491933730706332,-1.0082649734862577,287.8900146484375,-1.6245469139093884,311.17999267578125,-1.9409351672871695,309.2099914550781,0.004491933730706332
7878,2022-10-31,312.0,314.0899963378906,308.4100036621094,310.3500061035156,1575200.0,-0.00602126401043479,-1.054247352475346,0.13877139307824193,57.9046134179299,54.338534456303705,-10.829282936739673,-13.38037005365652,-21.924976928200408,-27.125019514247356,9.028064481314658,5.67999267578125,4.4172196426454775,12.492997741699241,-3.441435392874098,28.42743087627258,4.525781174412543,20.46021430898594,3.8944110107422034,84.69941539240834,26.37104447400938,7.967216567286676,10,-10.159988403320312,-15.474990844726562,-24.49249267578125,-23.220001220703125,5.579986572265625,0,0.013878162090595003,2.0832766032844368,313.8900146484375,-1.0082649734862577,287.8900146484375,-1.6245469139093884,311.17999267578125,0.013878162090595003
7879,2022-11-01,314.20001220703125,316.0899963378906,309.5899963378906,312.44000244140625,1192500.0,0.007051321176382297,1.3465797040774732,1.0666765309708326,61.606708741990204,55.708833810358364,-12.102562168453119,-15.296682744249551,-23.96602956479296,-28.752535629827833,8.394400117721915,6.5,4.462711121493157,14.01501007080077,-3.223022570387741,31.25304271198928,5.3959937502065145,22.634026391395025,-27.0,92.21311859852602,25.617180588867058,8.61901632059426,11,-12.360000610351562,-16.865005493164062,-27.37751007080078,-25.420013427734375,7.1199951171875,1,0.007001851062957698,-1.054247352475346,312.0,2.0832766032844368,313.8900146484375,-1.0082649734862577,287.8900146484375,0.007001851062957698
7880,2022-11-02,310.010009765625,318.3800048828125,309.44000244140625,314.4700012207031,1492900.0,-0.013335462376256713,-2.192854534852671,-2.5340719933416564,56.63742631138737,56.380491967621424,-5.690754229030915,-11.043607807845433,-19.417792642317977,-23.931627889580795,7.602096793445607,8.94000244140625,4.447482092553628,9.425506591796875,-8.353445960708825,27.204459144302575,0.5360303155440533,18.314982868049697,-22.232197875976567,73.15587850125182,7.703538662118376,8.889476276252847,11,-7.220001220703125,-9.030014038085938,-23.18750762939453,-21.230010986328125,2.209991455078125,2,0.034676299672153243,1.3465797040774732,314.20001220703125,-1.054247352475346,312.0,2.0832766032844368,313.8900146484375,0.034676299672153243
7881,2022-11-03,311.29998779296875,313.6400146484375,305.05999755859375,307.3999938964844,936000.0,0.0041610850834106206,-1.0000071136657076,-0.8744397687228438,59.096848093211946,57.128164358862136,-4.097575354167645,-11.948309941094635,-20.48125773574452,-24.425266054497854,6.825679717830524,8.58001708984375,4.554713994744418,10.081985473632812,-8.296538059994589,28.460509007260214,0.8927237068191403,19.271247240446485,-22.298088183593734,70.585729391449,3.711078727103569,9.189261766813699,11,-8.509979248046875,-10.319992065429688,-25.522483825683594,-22.519989013671875,2.8900146484375,3,0.032348241950191925,-2.192854534852671,310.010009765625,1.3465797040774732,314.20001220703125,-1.054247352475346,312.0,0.032348241950191925
7882,2022-11-04,308.82000732421875,312.6000061035156,304.0400085449219,311.6300048828125,1180200.0,-0.007966529283641721,2.6042094983552633,-0.7205133221174538,56.01428011028635,56.90659154184398,-0.26251094163467315,-8.851836680799693,-17.80503700050349,-21.214200906965402,6.803362744132099,8.55999755859375,5.836164338579465,6.922505187988293,-11.528614557968922,25.373624933945507,-2.303054684990343,16.14806506096693,-18.642983503906237,33.33333333333333,-30.877032140019807,9.225559872978613,11,-6.029998779296875,-7.8400115966796875,-23.042503356933594,-20.040008544921875,-1.730010986328125,4,0.02843079648683222,-1.0000071136657076,311.29998779296875,-2.192854534852671,310.010009765625,1.3465797040774732,314.20001220703125,0.02843079648683222
7883,2022-11-07,303.2300109863281,308.79998779296875,298.5299987792969,305.3599853515625,1560100.0,-0.018101146963648285,1.27969204610502,0.7579986533156672,51.521781493607214,56.42585834219693,4.6799329354458905,-2.7167139925171,-11.772160550020203,-14.988937682134463,7.163699707283764,10.290008544921875,7.188553884425744,0.898008728027321,-17.23004574532075,19.026063201375393,-8.166018508646744,9.962035964701386,-11.924867923515592,23.67763607991452,-36.43783746990092,9.064027236674049,11,-0.44000244140625,-2.2500152587890625,-17.2550048828125,-14.45001220703125,8.8599853515625,0,0.028295308054625545,2.6042094983552633,308.82000732421875,-1.0000071136657076,311.29998779296875,-2.192854534852671,310.010009765625,0.028295308054625545
7884,2022-11-08,306.5,311.67999267578125,300.30999755859375,303.0899963378906,1356600.0,0.01078385679252336,-1.5351156231606953,-1.6009599541514434,57.56848195215635,56.10573337561955,1.1008742468291643,-5.368842467269928,-14.549562063735038,-17.557479593038806,6.936141287862188,11.3699951171875,7.880304471862189,3.6009979248046875,-14.290370594886213,21.492366444495588,-5.3446863350407625,12.546682184650138,-14.111862464387457,40.15112730515263,-21.236921396654544,8.94568425984544,11,-3.709991455078125,-5.5200042724609375,-18.419998168945312,-17.720001220703125,1.899993896484375,1,0.03615003775616854,1.27969204610502,303.2300109863281,2.6042094983552633,308.82000732421875,-1.0000071136657076,311.29998779296875,0.03615003775616854
7885,2022-11-09,309.3399963378906,312.1499938964844,305.6000061035156,306.5,1321400.0,0.009265893435205896,-1.8232802562432997,0.8328426064310581,59.9234281260796,57.718440836744065,-2.2658521230915767,-7.057737870359915,-16.84607603885911,-19.866074506804125,7.144399549529525,6.54998779296875,7.425905983174744,5.480494689941395,-11.56722779951292,22.52821717939571,-3.0433665547857913,14.004355934668581,-15.912184108390079,71.54193385508711,3.1323012402643258,8.52386124472716,11,-2.9949951171875,-8.360000610351562,-19.534988403320312,-20.55999755859375,-4.540008544921875,2,0.03872764960287389,-1.5351156231606953,306.5,1.27969204610502,303.2300109863281,2.6042094983552633,308.82000732421875,0.03872764960287389
7886,2022-11-10,311.0299987792969,316.17999267578125,302.739990234375,315.1199951171875,2112600.0,0.005463252283614439,3.3285091577431705,-1.4401414126218286,56.232344784988754,57.38954589240419,-0.3668356952451859,-8.017593024029452,-17.97464866798333,-21.12250103595119,7.043079442773588,13.44000244140625,7.253783193975153,6.4459976196288835,-10.523393144757847,23.415388384015614,-2.0386977625644818,14.930693001822249,-16.60409884366385,70.82155423572027,3.540628864397675,8.48469538219338,11,-2.5749969482421875,-10.050003051757812,-20.614990234375,-22.25,-19.44000244140625,3,0.003826005356643014,-1.8232802562432997,309.3399963378906,-1.5351156231606953,306.5,1.27969204610502,303.2300109863281,0.003826005356643014
7887,2022-11-11,303.260009765625,309.79998779296875,288.8299865722656,308.8900146484375,2182100.0,-0.024981477812966113,4.629567425856136,1.3765305437207602,45.778921080556344,56.04224674380713,6.410888293891389,0.5733170878036731,-9.994030459486567,-12.993885913668237,7.845926375189529,22.20001220703125,6.375910854723372,-1.8264923095703125,-17.95195939798566,14.298974778845036,-9.889225853777987,6.236241234637362,15.1199951171875,52.760584910818395,-10.835685627574023,8.062733544207674,11,0.3449859619140625,-2.2800140380859375,-12.845001220703125,-14.480010986328125,-10.029998779296875,4,0.03604165509401813,3.3285091577431705,311.0299987792969,-1.8232802562432997,309.3399963378906,-1.5351156231606953,306.5,0.03604165509401813
7888,2022-11-14,306.0299987792969,311.57000732421875,303.8699951171875,305.1099853515625,1393700.0,0.009134039848553321,-3.5294270763210096,-0.1634125452613777,48.17744425919953,54.55010624571928,3.0228864036080267,-1.5674171535673622,-12.221560570939573,-15.564173057846347,8.618154234140246,8.30999755859375,8.619203906212306,0.4929962158203125,-15.18070493008537,16.166697361725994,-7.3438543571325,8.329846788773125,11.759005737304676,62.88851323078983,1.0107627408439654,7.836850572952834,11,-2.4250030517578125,-5.0500030517578125,-15.209991455078125,-17.25,-15.480010986328125,0,0.0034637047440508884,4.629567425856136,303.260009765625,3.3285091577431705,311.0299987792969,-1.8232802562432997,309.3399963378906,0.0034637047440508884
7889,2022-11-15,305.2799987792969,309.9800109863281,300.0,308.6099853515625,1309100.0,-0.002450740133292939,2.2882862500816983,-3.6194977941420374,46.570565661274465,53.43156617348451,2.653570184749583,-0.4373861329555666,-10.866669361964,-14.761307489969113,9.03709902080979,9.980010986328125,7.312622826714573,-0.5125030517577898,-15.983114866967355,14.958108763451776,-8.247808959362544,7.222802855846965,11.929825378417945,60.146283495405626,0.7094823649781574,7.735305907604776,11,-2.7750091552734375,-4.3000030517578125,-12.502494812011719,-16.5,-11.3599853515625,1,0.02230738202903715,-3.5294270763210096,306.0299987792969,4.629567425856136,303.260009765625,3.3285091577431705,311.0299987792969,0.02230738202903715
7890,2022-11-16,305.44000244140625,308.75,304.5799865722656,306.54998779296875,874300.0,0.0005241210126740725,-1.946988159682533,0.3333302785083901,63.95293428016021,53.97113130536765,1.9859859098892798,0.48438847412040786,-10.577022791997763,-14.783470593065545,9.719978740654245,4.170013427734375,6.223891651800216,-1.023500061035179,-15.078291345186244,13.031291223115886,-8.050895703110712,6.003895581040354,11.202224964599566,60.73130589541456,-5.680974036077195,7.027395642075547,11,-2.9350128173828125,-4.4600067138671875,-12.524993896484375,-16.660003662109375,-15.75,2,0.009690909610459375,2.2882862500816983,305.2799987792969,-3.5294270763210096,306.0299987792969,4.629567425856136,303.260009765625,0.009690909610459375
7891,2022-11-17,309.8999938964844,311.8599853515625,302.0199890136719,304.1300048828125,1048200.0,0.014601857711593391,1.0309648810629848,-5.19825690091279,45.175301024757275,52.766800295864414,-3.010014113990053,-2.5517348914844433,-14.672949858376455,-18.90025386101786,10.253058192189435,9.839996337890625,4.541247357339671,2.449491882324196,-9.381097715804799,14.280081480453191,-3.4658029167403015,8.364786681388694,6.185988692846649,91.48939835446241,27.04163317705205,5.91529479906451,11,-7.3950042724609375,-8.919998168945312,-16.334983825683594,-21.1199951171875,-22.579986572265625,3,-0.016456941606843634,-1.946988159682533,305.44000244140625,2.2882862500816983,305.2799987792969,-3.5294270763210096,306.0299987792969,-0.016456941606843634
7892,2022-11-18,314.6300048828125,315.5400085449219,311.1300048828125,311.6300048828125,1172400.0,0.015263023812475796,-1.2050018310546875,0.5199316658821289,52.975795847559695,52.92835744630358,-7.631768806918387,-6.46075111797785,-19.077009252471157,-23.322810124495277,10.828639120834872,5.6400146484375,3.8767726915596086,6.44800262451173,-5.251362789420455,18.147368038443915,0.5983199175456662,12.297685331477794,0.9108577861771892,94.14412379839557,30.92550914711378,5.849682706966089,11,-12.125015258789062,-11.839996337890625,-22.462501525878906,-25.850006103515625,-28.8699951171875,4,-0.07322889803057209,1.0309648810629848,309.8999938964844,-1.946988159682533,305.44000244140625,2.2882862500816983,305.2799987792969,-0.07322889803057209
7893,2022-11-21,316.20001220703125,318.0,313.8999938964844,315.0,1149300.0,0.004990011441545539,-1.4117509783506266,0.4000040690104167,52.29568745919073,52.34249139152962,-8.010938271699672,-7.991564288820882,-20.340267724763407,-24.59610460193636,9.974878009829032,4.100006103515625,2.831446249868634,7.733009338378906,-4.47094024423177,19.936958920989582,1.6310345470735683,13.834984129684244,-27.370025634765625,90.00006781684029,29.191243535078897,6.101974791305328,11,-12.785018920898438,-13.410003662109375,-24.032508850097656,-27.420013427734375,-27.120025634765625,0,-0.07264389732427834,-1.2050018310546875,314.6300048828125,1.0309648810629848,309.8999938964844,-1.946988159682533,305.44000244140625,-0.07264389732427834
7894,2022-11-22,321.4800109863281,322.260009765625,313.05999755859375,317.8299865722656,1461100.0,0.016698287714928428,2.5316596572205103,3.0416560703931643,62.84436558541552,52.667039998122505,-12.22851880052474,-12.970179575443126,-24.832871417610647,-29.633973624654573,8.66099562194931,9.20001220703125,2.4706341543984536,12.399507141113304,-1.124012410020896,25.923026692247504,5.637747365546204,19.161266916680404,-32.06662414550783,96.14625504165252,35.37498012134907,6.761759775567088,11,-15.935012817382812,-16.75,-29.31250762939453,-32.45500183105469,-32.70001220703125,1,-0.09621134172063583,-1.4117509783506266,316.20001220703125,-1.2050018310546875,314.6300048828125,1.0309648810629848,309.8999938964844,-0.09621134172063583
7895,2022-11-23,316.1600036621094,323.6099853515625,315.2799987792969,323.4800109863281,1042800.0,-0.016548485574255478,1.197898381512199,-2.0054680445470052,54.991803252995815,52.52920205012328,-6.525592280713283,-7.650181623902995,-18.906129560169575,-24.126819503157265,7.226130750894322,8.329986572265625,2.985175451986379,6.830499267578148,-7.034852845730143,20.695851380886438,-0.10217678907599748,13.763175324232293,-25.43275190429688,65.49336288502123,5.717202331659465,6.932676056654135,11,-9.940017700195312,-10.7550048828125,-24.235000610351562,-27.134994506835938,-30.1400146484375,2,-0.070344097851617,2.5316596572205103,321.4800109863281,-1.4117509783506266,316.20001220703125,-1.2050018310546875,314.6300048828125,-0.070344097851617
7896,2022-11-25,312.9800109863281,317.0299987792969,312.010009765625,315.1700134277344,713700.0,-0.010058175097884314,-1.4309845417196227,0.2991803620415072,54.21223756754135,53.46623721534384,-3.3971475876326735,-2.628918325056418,-15.234434055573388,-20.811079848393092,7.055285565342414,5.019989013671875,2.515332126893952,2.3960067749023324,-7.177828521205356,11.96984207101002,-2.3909108731514834,7.182924422956148,-20.279795212890633,14.823790054383975,-46.30210236568065,4.786917648053841,11,-1.175018310546875,-7.57501220703125,-21.055007934570312,-21.720001220703125,-26.1500244140625,4,-0.07441372524566514,1.197898381512199,316.1600036621094,2.5316596572205103,321.4800109863281,-1.4117509783506266,316.20001220703125,-0.07441372524566514
7897,2022-11-28,315.29998779296875,320.92999267578125,313.510009765625,313.7799987792969,1113500.0,0.007412539859428913,-6.203982163227211,-0.694058136618266,63.08825485743559,55.12299394848118,-4.279704809389727,-5.099290701668508,-17.09137650373168,-23.02850226754032,7.228368534213176,7.949981689453125,1.5935395666717795,4.645484924316406,-5.050834786997541,14.341804635630353,-0.20267493134059578,9.493644779973408,-20.745185844843775,28.361939238321742,-35.95178202054629,4.848159855656984,11,-3.4949951171875,-9.894989013671875,-23.374984741210938,-24.03997802734375,-27.40997314453125,0,-0.08874082319065013,-1.4309845417196227,312.9800109863281,1.197898381512199,316.1600036621094,2.5316596572205103,321.4800109863281,-0.08874082319065013
7898,2022-11-29,316.3299865722656,317.2099914550781,312.4700012207031,315.69000244140625,1380400.0,0.0032667263532315527,2.9500019073534833,0.4210452346055775,61.20354969736305,56.748881063602134,-4.129234186444137,-6.101070213419121,-17.489498931609432,-23.95083209417487,7.366442168498791,4.739990234375,1.0583213585419458,5.458984375,-4.552080443361206,15.470049193361206,0.4534519658193972,10.464516784180603,-20.0318736199344,37.241257747797995,-28.88427663737712,5.005532409180612,11,-3.5149993896484375,-10.92498779296875,-24.404983520507812,-25.069976806640625,-26.1199951171875,1,-0.09663951602532284,-6.203982163227211,315.29998779296875,-1.4309845417196227,312.9800109863281,1.197898381512199,316.1600036621094,-0.09663951602532284
7899,2022-11-30,316.3999938964844,322.739990234375,314.0299987792969,319.5199890136719,6633400.0,0.00022131105867440048,-1.2162869434220132,-4.875113251633207,58.58880991769902,56.15286724555089,-2.744614081372333,-6.321938831145076,-16.97181635608274,-23.908157507873398,7.944209152363035,8.709991455078125,2.289320843825749,5.4189926147461165,-4.792427049232856,15.630412278725089,0.31328278275663024,10.524702446735603,-18.463168600199253,37.84477043366622,-26.455679007798345,5.105709831989477,11,-3.5850067138671875,-10.9949951171875,-20.227500915527344,-21.979995727539062,-33.16998291015625,2,-0.0863464217801374,2.9500019073534833,316.3299865722656,-6.203982163227211,315.29998779296875,-1.4309845417196227,312.9800109863281,-0.0863464217801374
7900,2022-12-01,320.760009765625,321.5199890136719,315.17999267578125,318.54998779296875,1549100.0,0.01378007570558637,2.3994796439324517,-0.7083414844086232,61.11493423414944,57.92393760215002,-5.255638495409528,-10.366809923021492,-20.470525388051612,-28.064167633072714,8.497126408552118,6.339996337890625,3.276417029369327,9.241508483886719,-1.8486032073032561,20.331620175076694,3.6964526382917597,14.786564329481678,-21.28279486602321,81.54721274175199,17.325118425664783,5.545055845594982,12,-3.3900146484375,-15.355010986328125,-23.037513732910156,-24.790008544921875,-32.010009765625,3,-0.09970074202733525,-1.2162869434220132,316.3999938964844,2.9500019073534833,316.3299865722656,-6.203982163227211,315.29998779296875,-0.09970074202733525
7901,2022-12-02,321.3699951171875,322.45001220703125,316.8800048828125,317.3999938964844,1094800.0,0.0019016876574116104,-1.2235650282943589,1.7963627827335744,74.73366921299461,60.34147908719834,-4.545510346147125,-10.734033617059936,-20.38585086823832,-28.444091168153705,8.948581078034483,5.57000732421875,4.619666977946451,9.347993469238304,-2.582852643204035,21.278839581680643,3.382570413017163,15.313416525459445,-20.44481399046805,86.66020854195948,20.12130491787569,5.9654230562211685,12,-3.55999755859375,-15.964996337890625,-21.99748992919922,-24.844985961914062,-29.1199951171875,4,-0.10999784248876521,2.3994796439324517,320.760009765625,-1.2162869434220132,316.3999938964844,2.9500019073534833,316.3299865722656,-0.10999784248876521
7902,2022-12-05,317.6000061035156,319.69000244140625,315.54998779296875,318.8500061035156,812900.0,-0.011730992534935147,1.8259556296219144,-0.3148613641430098,65.38156318869463,61.79546527936544,-0.34634364430871756,-6.611518928647058,-15.857520122795165,-24.42243149061966,9.250724107299114,5.82000732421875,4.509562117163625,5.139004516601574,-6.940958185354646,17.218967218557793,-0.9009768343765359,11.178985867579684,-15.313736723305567,49.95141548820749,-16.344951536393694,6.039981350978111,12,0.209991455078125,-11.380020141601562,-18.417495727539062,-21.074996948242188,-21.350006103515625,0,-0.09688293117104385,-1.2235650282943589,321.3699951171875,2.3994796439324517,320.760009765625,-1.2162869434220132,316.3999938964844,-0.09688293117104385
7903,2022-12-06,311.80999755859375,317.2799987792969,310.0400085449219,316.44000244140625,1064400.0,-0.018230505143739584,1.294767998607121,3.70400390625,57.655333779350364,61.21890618980265,5.314310122991742,-0.15363853362146074,-9.145787520913132,-18.518686152712746,8.781083111695864,7.55999755859375,5.326352859350891,-1.0800033569336165,-12.362760858452475,10.202754144585242,-6.721382107693046,4.561375393825813,-8.244305220102547,13.936941461433655,-50.94231983506453,5.641378750759416,12,5.0149993896484375,-5.5900115966796875,-12.627487182617188,-15.284988403320312,-10.8699951171875,1,-0.07671332894212712,1.8259556296219144,317.6000061035156,-1.2235650282943589,321.3699951171875,2.3994796439324517,320.760009765625,-0.07671332894212712
7904,2022-12-07,317.5799865722656,317.7099914550781,310.6499938964844,311.80999755859375,871200.0,0.018504823638913592,1.341624871578159,-1.2462166152548182,62.57769306992676,62.0617828361283,-1.1924773840665353,-5.323943034005026,-14.164614324293552,-24.031974241536204,8.623629698206326,7.05999755859375,5.56490953359264,4.135986328125,-6.911313686084441,15.18328634233444,-1.3876636789797203,9.65963633522972,-12.81163665299016,60.75725868127707,-4.454741061577614,5.523650007104726,12,-1.1899871826171875,-11.360000610351562,-18.397476196289062,-21.054977416992188,-5.5999755859375,2,-0.08618299727448164,1.294767998607121,311.80999755859375,1.8259556296219144,317.6000061035156,-1.2235650282943589,321.3699951171875,-0.08618299727448164
7905,2022-12-08,321.32000732421875,324.75,316.95001220703125,317.54998779296875,1147900.0,0.01177662607874086,-2.1388465883971115,0.6533841784303251,62.01095012103677,62.92830645318336,-4.608176695261818,-8.559271449191783,-17.341791448211154,-27.547463794848113,8.816853549746595,7.79998779296875,5.841956112697233,7.277006530761696,-4.12674248270406,18.680755544227452,1.5751320240287896,12.978881037494602,-15.421159279006076,76.6825651377441,14.1833349020662,5.7018745067328815,12,-3.9250030517578125,-14.530014038085938,-21.732498168945312,-24.794998168945312,-11.46002197265625,3,-0.11854224906529709,1.341624871578159,317.5799865722656,1.294767998607121,311.80999755859375,1.8259556296219144,317.6000061035156,-0.11854224906529709
7906,2022-12-09,312.2200012207031,321.1499938964844,311.7900085449219,319.29998779296875,1007700.0,-0.028320695556108055,-1.357687266745331,-1.877970793938609,47.67867126556523,61.216130498531086,4.886558466511019,0.6687446389563547,-7.785652243944355,-18.208097691954663,9.267914060033764,9.529998779296875,4.891705255452507,-1.8824996948242188,-13.232347140443778,9.46734775079534,-7.557423417634027,3.7924240279855894,-4.813061019107465,14.819809259839383,-41.87232134069398,5.674923722809789,12,5.1750030517578125,-5.4300079345703125,-10.334999084472656,-14.7449951171875,-4.279998779296875,4,-0.075171357148617,-2.1388465883971115,321.32000732421875,1.341624871578159,317.5799865722656,1.294767998607121,311.80999755859375,-0.075171357148617
7907,2022-12-12,314.19000244140625,315.4100036621094,311.1400146484375,315.2200012207031,1401800.0,0.00630965733457467,5.056706274484341,0.14548032948701922,48.07875180707709,59.757819621832645,3.0648493610465835,-0.4642251359500733,-9.162129347381324,-19.886691702957364,8.352755836485546,4.269989013671875,4.75169038624756,-0.4589981079101335,-10.598708797452275,9.680712581632008,-5.528853452681176,4.610857236860909,-5.395617455938236,28.21207550771031,-23.264387533337697,5.069855344771065,12,3.2050018310546875,-7.4000091552734375,-12.305000305175781,-16.714996337890625,-4.350006103515625,0,-0.06983036465489656,-1.357687266745331,312.2200012207031,-2.1388465883971115,321.32000732421875,1.341624871578159,317.5799865722656,-0.06983036465489656
7908,2022-12-13,307.0899963378906,317.3299865722656,306.7699890136719,317.0,2006200.0,-0.02259781039608255,-1.0018917972942092,9.621374181505733,36.707913033085035,57.326608856875545,9.740660575209972,7.082382477716976,-1.793221322162708,-12.488579166252407,7.713596525592722,10.55999755859375,4.7183182647171975,-7.61200408935548,-17.5715052873569,2.347497108645939,-12.591754688356218,-2.632253490354742,17.660003662109375,1.7797949315052217,-42.22673511038399,4.979750599000723,12,8.669998168945312,-0.3000030517578125,-5.204994201660156,-9.614990234375,4.720001220703125,1,-0.035299086480053865,5.056706274484341,314.19000244140625,-1.357687266745331,312.2200012207031,-2.1388465883971115,321.32000732421875,-0.035299086480053865
7909,2022-12-14,312.0899963378906,314.79998779296875,304.5199890136719,305.8599853515625,1402500.0,0.01628187195814257,-1.3075184184297326,-0.6286587975893894,46.218168083182945,55.67141261787927,4.542707624230843,2.7602487289327655,-6.564159223583374,-17.21249992238012,6.796674558955212,10.279998779296875,4.129830142761307,-2.9525039672851676,-11.977499100780449,6.0724911662101135,-7.465001534032808,1.559993599462473,12.300403442382787,37.419689635041344,-3.709080268468959,4.512497566747651,12,2.5449981689453125,-5.3000030517578125,-10.204994201660156,-14.614990234375,1.480010986328125,2,-0.03572685452055502,-1.0018917972942092,307.0899963378906,5.056706274484341,314.19000244140625,-1.357687266745331,312.2200012207031,-0.03572685452055502
7910,2022-12-15,308.3999938964844,312.3999938964844,307.1400146484375,311.2300109863281,1008900.0,-0.011823520409834587,1.0348149459890208,-0.4542555536505915,45.78422636938624,52.45480785747833,7.034852151444113,7.044554348087445,-2.72773757480212,-13.337563601911256,5.8302009898808915,5.259979248046875,3.4784832814317497,-6.790505981445335,-15.230597028637817,1.6495850657471465,-11.010551505041576,-2.5704604578490944,15.195589453124967,23.331351434674417,-20.252176922438636,4.220045523596242,12,6.2350006103515625,-1.6100006103515625,-6.514991760253906,-10.92498779296875,6.8800048828125,3,0.011608356552190502,-1.3075184184297326,312.0899963378906,-1.0018917972942092,307.0899963378906,5.056706274484341,314.19000244140625,0.011608356552190502
7911,2022-12-16,304.79998779296875,307.6600036621094,302.8500061035156,305.4599914550781,3091400.0,-0.011673171772902058,-1.1096633003393097,0.2332154333901266,40.55756017612362,49.696585300526,8.981747719117266,10.796428892880442,1.089160238446425,-9.552040225587007,5.390821909356371,5.54998779296875,2.856568091890324,-10.135511779785134,-19.505561321175037,-0.7654622383952301,-14.820536550480085,-5.450487009090182,18.032571783203082,13.46674253920081,-30.718583642631543,4.68502477069496,12,9.000015258789062,1.9900054931640625,-1.1374893188476562,-7.324981689453125,16.220001220703125,4,0.01660104252376371,1.0348149459890208,308.3999938964844,-1.3075184184297326,312.0899963378906,-1.0018917972942092,307.0899963378906,0.01660104252376371
7912,2022-12-19,291.5899963378906,302.5899963378906,289.4800109863281,301.54998779296875,1658200.0,-0.04333986871433482,1.1777368849280276,15.09081241041291,31.74979378806816,46.818191968161315,20.242983029778145,23.391091611868433,14.476622720584658,3.8670534891621173,5.8300303674594485,15.319976806640625,1.3178017945056695,-22.193502807617165,-36.22667238270003,-8.160333232534299,-29.210087595158598,-15.176918020075732,30.04361002992181,7.576255659728158,-35.93888064987735,7.016584787541419,12,15.525009155273438,15.199996948242188,13.12750244140625,5.885009765625,29.860015869140625,0,0.05607190338782897,-1.1096633003393097,304.79998779296875,1.0348149459890208,308.3999938964844,-1.3075184184297326,312.0899963378906,0.05607190338782897
7913,2022-12-20,293.2300109863281,296.0,291.29998779296875,291.79998779296875,1287700.0,0.00562438584668401,-2.868285882929157,-0.1435767490172167,33.29490218098256,43.56454853605641,17.53413329930322,21.019678323996914,13.05903952510073,2.4543471424584595,6.589133403311834,4.70001220703125,-0.9229887723753336,-19.404988098144543,-36.1107518174403,-2.6992243788487826,-27.757869957792423,-11.052106238496663,25.83130775096555,14.810440106787514,-28.20656855925161,8.352881859647868,12,13.884994506835938,13.884994506835938,9.062484741210938,4.2449951171875,26.75,1,0.05664490239485387,1.1777368849280276,291.5899963378906,-1.1096633003393097,304.79998779296875,1.0348149459890208,308.3999938964844,0.05664490239485387
7914,2022-12-21,290.54998779296875,294.3900146484375,289.2799987792969,292.260009765625,1539400.0,-0.009139662015987593,-1.4047133501838236,-1.1958001664568172,27.678437746345736,39.74982493886851,17.854304207457176,22.412808018165947,15.914950768799144,5.453466223668386,7.802221551470856,5.110015869140625,-2.723380497141136,-20.53851013183595,-39.3859432577957,-1.6910770058761955,-29.962226694815797,-11.1147935688561,26.144826324247674,5.493033226152197,-31.301419169954908,9.423716562979866,12,14.665008544921875,16.465011596679688,11.742507934570312,6.925018310546875,32.550018310546875,2,0.07317160784317012,-2.868285882929157,293.2300109863281,1.1777368849280276,291.5899963378906,-1.1096633003393097,304.79998779296875,0.07317160784317012
7915,2022-12-22,293.9200134277344,294.3399963378906,288.19000244140625,290.19000244140625,1189200.0,0.011598780851324486,1.6914770716331995,-2.181264946282614,30.512601972482642,37.842483906303784,11.38623671158632,18.22562597663591,12.925756311036935,2.4248935409221417,8.960857101069013,6.149993896484375,-3.830337135226216,-16.056484985351574,-36.222261489276036,4.109291518572888,-26.139373237313805,-5.973596733389343,20.033319155690094,29.429946723553392,-1.0131666239240005,10.082888251962233,12,8.839981079101562,12.54998779296875,7.822479248046875,3.55499267578125,23.3499755859375,3,0.06685490269044125,-1.4047133501838236,290.54998779296875,-2.868285882929157,293.2300109863281,1.1777368849280276,291.5899963378906,0.06685490269044125
7916,2022-12-23,289.69000244140625,294.82000732421875,288.07000732421875,292.79998779296875,701100.0,-0.014391707924197417,-1.125992425844403,-0.8337737778686848,30.314598779901388,35.86868912550648,13.504411057676407,21.735748224302768,17.28865209871799,6.9565448911419026,10.212849912049677,6.75,-5.966893923825921,-19.121995544433616,-41.16037202805069,2.9163809391834548,-30.141183786242152,-8.10280730262508,21.171730524976056,11.156999606970288,-16.123692118008627,11.019188241808529,12,13.009994506835938,16.720001220703125,12.052490234375,7.785003662109375,14.089996337890625,4,0.08833579385628454,1.6914770716331995,293.9200134277344,-1.4047133501838236,290.54998779296875,-2.868285882929157,293.2300109863281,0.08833579385628454
7917,2022-12-27,287.32000732421875,291.0,285.989990234375,290.0,671100.0,-0.008181142245897388,1.1410331650951393,0.8617380382305609,31.851225315035776,35.32905715683434,13.032581607916654,23.08569054297459,19.87408509187253,9.620335248606011,11.46893374185551,5.010009765625,-8.626270285515602,-20.092991638183605,-43.88018574350451,3.694202467137302,-31.986588690844087,-8.199394585523123,20.350884052260653,13.286871051925564,-15.033919854690803,11.89359705266046,12,13.074981689453125,18.04998779296875,14.4224853515625,10.154998779296875,13.699981689453125,1,0.1172907588416745,-1.125992425844403,289.69000244140625,1.6914770716331995,293.9200134277344,-1.4047133501838236,290.54998779296875,0.1172907588416745
7918,2022-12-28,285.760009765625,289.67999267578125,284.760009765625,287.0,842500.0,-0.005429477651493375,-2.037035641624595,0.46268418775194153,24.84988472710063,32.95480345060297,12.570672786901241,23.439806131351475,21.51300868013118,11.257592501867748,12.958444795803398,4.91998291015625,-9.998509030544824,-20.124490356445335,-45.382354020714615,5.133373307823945,-32.753422188579975,-7.495558524310695,18.441937428117683,9.940360265254244,-13.687649478268947,12.628931832134654,12,12.819992065429688,18.9949951171875,16.887489318847656,11.714996337890625,19.1099853515625,2,0.12489502107267736,1.1410331650951393,287.32000732421875,-1.125992425844403,289.69000244140625,1.6914770716331995,293.9200134277344,0.12489502107267736
7919,2022-12-29,289.0799865722656,291.7300109863281,285.79998779296875,287.2200012207031,894800.0,0.011618059536614656,-1.5234075709369521,-1.5,24.34755624063021,30.57295121407452,6.306692227601218,18.939160427900447,18.21061336894809,7.9404395139038115,13.771594691140107,5.970001220703125,-11.639984915532295,-15.438513183593727,-41.25081295066485,10.373786583477397,-28.344663067129318,-2.5323633000581367,11.622411884415897,42.94212579555038,24.950087961696518,12.906149883535573,12,7.1300201416015625,15.675018310546875,14.022514343261719,8.39501953125,19.46002197265625,3,0.10689091548832619,-2.037035641624595,285.760009765625,1.1410331650951393,287.32000732421875,-1.125992425844403,289.69000244140625,0.10689091548832619
7920,2022-12-30,288.7799987792969,289.32000732421875,284.3999938964844,288.6700134277344,1030700.0,-0.0010377328314070677,7.268913166128122,0.05913237513946315,28.312374631801504,29.212375042483174,3.945852603054334,17.624036178143797,18.78779910937635,8.163616102681544,14.67669178168338,4.920013427734375,-12.13887323831915,-14.139500427246105,-39.676194776923694,11.397193922431484,-26.90784760208487,-1.371153252407339,9.052769712994461,42.034541636524985,22.664643058033924,12.768347174838791,12,4.714996337890625,15.794998168945312,16.357505798339844,10.635009765625,4.54998779296875,4,0.1188448212109321,-1.5234075709369521,289.0799865722656,-2.037035641624595,285.760009765625,1.1410331650951393,287.32000732421875,0.1188448212109321
7921,2023-01-03,286.0199890136719,289.05999755859375,283.5,288.6099853515625,1100400.0,-0.00955748243400456,2.186226073574033,-23.54855715871254,24.311518358118988,28.385899994711046,4.203850212990005,18.55104556715878,21.85861255004471,10.878844975565698,15.556308120393236,5.55999755859375,-13.87337458058306,-15.13200988769529,-40.180487521029704,9.916467745639125,-27.656248704362497,-2.6077710710280826,9.12622455945808,30.619509717036053,11.857174134705065,12.5242388166672,1,3.730010986328125,18.105010986328125,19.792503356933594,14.07000732421875,5.58001708984375,1,0.10925809803630981,7.268913166128122,288.7799987792969,-1.5234075709369521,289.0799865722656,-2.037035641624595,285.760009765625,0.10925809803630981
7922,2023-01-04,286.8299865722656,289.2900085449219,283.9800109863281,288.29998779296875,1137400.0,0.0028319613653122744,2.0782213337343323,0.5675688413908494,29.130620661905226,27.923202048146898,2.9587861917635223,16.14542416812685,21.05801798183279,10.085963169045783,16.657257836189537,5.30999755859375,-15.476170355419697,-12.783511352539051,-37.35357440297622,11.786551697898119,-25.068542877757636,-0.49847982732046603,5.986984286238339,40.46150822638599,18.74336401067077,12.285031525218583,1,2.33001708984375,17.295013427734375,21.775009155273438,13.260009765625,10.57000732421875,2,0.05909428232937142,2.186226073574033,286.0199890136719,7.268913166128122,288.7799987792969,-1.5234075709369521,289.0799865722656,0.05909428232937142
7923,2023-01-05,287.8900146484375,290.1700134277344,283.8999938964844,284.3299865722656,1187000.0,0.003695666861194047,-1.837104291089861,-2.4217857958438,22.870016524627843,27.388933023511573,1.1863813517749122,13.914913078025393,19.681406212653883,9.011706381902513,18.408733944395372,6.27001953125,-16.584238307633484,-10.527484130859364,-34.925910178583706,13.870941916864979,-22.726697154721535,1.6717288930028076,3.06356203836566,53.341540560884894,32.2211609683589,12.19921302386217,1,1.269989013671875,16.2349853515625,20.714981079101562,12.199981689453125,11.28997802734375,3,0.04560760602019598,2.0782213337343323,286.8299865722656,2.186226073574033,286.0199890136719,7.268913166128122,288.7799987792969,0.04560760602019598
7924,2023-01-06,290.2099914550781,293.6499938964844,288.6199951171875,291.80999755859375,943400.0,0.008058552532548724,-1.1046025371733565,-0.44943637220864946,28.96138679422434,27.216575781482874,-1.326378692283015,9.949421826085654,17.10686396993799,6.515048500196258,20.037576152718135,5.759979248046875,-15.830595663745726,-6.839007568359364,-29.736038293142826,16.0580231564241,-18.287522930751095,4.609507794032368,-6.709991455078125,66.10832995084111,43.39766459744398,11.448515362391735,1,-1.04998779296875,13.915008544921875,18.900001525878906,9.8800048828125,10.040008544921875,4,0.05051515831210995,-1.837104291089861,287.8900146484375,2.0782213337343323,286.8299865722656,2.186226073574033,286.0199890136719,0.05051515831210995
7925,2023-01-09,283.2300109863281,291.6600036621094,282.2099914550781,290.0899963378906,1299200.0,-0.02405148228616527,-1.1235924234319494,4.287474489309352,26.86122134435746,26.832867177533554,4.445220076986914,14.682248487068534,23.68241368797851,13.316362813573903,21.14484026647827,9.45001220703125,-15.469787612823495,-11.914488220214821,-32.534569242249745,8.705592801820103,-22.224528731232283,-1.604447709197359,10.41998291015625,8.916252740979443,-14.345571391795383,10.310040511017474,1,4.699981689453125,20.249984741210938,25.879981994628906,16.8599853515625,15.519989013671875,0,0.08936199052654592,-1.1046025371733565,290.2099914550781,-1.837104291089861,287.8900146484375,2.0782213337343323,286.8299865722656,0.08936199052654592
7926,2023-01-10,288.75,288.8500061035156,282.5799865722656,283.2300109863281,1038900.0,0.019489421316790878,1.192314053555137,-0.8046648397601296,46.351496199810086,28.44400838695292,-1.3657543530382554,7.709038011129223,18.564618666283422,7.708188232522389,22.995680580121224,6.27001953125,-14.33735462697257,-5.22099914550779,-24.36816644810318,13.926168157087602,-14.794582796805457,4.352584505789878,4.899993896484375,57.16789466102554,30.603288715377882,9.573583651297694,1,-0.82000732421875,14.729995727539062,22.637496948242188,11.339996337890625,3.290008544921875,1,0.015861425358495662,-1.1235924234319494,283.2300109863281,-1.1046025371733565,290.2099914550781,-1.837104291089861,287.8900146484375,0.015861425358495662
7927,2023-01-11,292.25,292.8900146484375,286.8900146484375,289.8699951171875,1630300.0,0.0121212121212122,2.2786579061468166,0.4311611629874115,48.79841709702839,31.104956428056003,-4.573885002889767,2.6151511025782384,14.677589384330759,4.218337470771928,24.750970403783345,6.0,-13.526663671745382,-0.6239990234374773,-17.24042800874139,15.992429961866435,-8.932213516089405,7.68421546921445,1.171193847656241,87.76229372629153,57.24427061943358,8.308214492651945,1,-4.32000732421875,11.229995727539062,19.357498168945312,7.839996337890625,1.410003662109375,2,-0.0022241022976369207,1.192314053555137,288.75,-1.1235924234319494,283.2300109863281,-1.1046025371733565,290.2099914550781,-0.0022241022976369207
7928,2023-01-12,296.25,296.2799987792969,288.7200012207031,290.2200012207031,1801100.0,0.01368691189050475,1.482759311875805,2.53360773452326,56.7696146229301,34.70740735942265,-7.743732522962034,-2.3595697781314016,10.389990889583146,0.17600559452472453,26.06196971234196,7.55999755859375,-12.243670284310497,3.918000793457054,-11.402639979051912,19.23864156596602,-3.7423195927974575,11.578321179711565,-14.040008544921875,99.78678917071181,63.37261512025141,7.660320386254492,1,-7.0050048828125,7.2299957275390625,15.764991760253906,3.839996337890625,-3.769989013671875,3,0.003881835937499911,2.2786579061468166,292.25,1.192314053555137,288.75,-1.1235924234319494,283.2300109863281,0.003881835937499911
7929,2023-01-13,300.94000244140625,301.260009765625,295.5799865722656,296.3900146484375,1448300.0,0.015831231869725793,1.1888325708842449,0.754558659048236,58.08382854753177,38.01534668339269,-11.817172873445145,-8.3561562242445,5.390034713666978,-4.446456981030167,26.892835354908307,5.680023193359375,-10.804997006754434,9.165502929687477,-3.750686917784776,22.08169277715973,2.707408005951322,15.623597853423632,-18.448610839843752,98.32017314103273,58.50176307017195,6.45809492373614,1,-9.205001831054688,2.5399932861328125,10.582489013671875,-0.850006103515625,-6.58001708984375,4,-0.005848374265125078,1.482759311875805,296.25,2.2786579061468166,292.25,1.192314053555137,288.75,-0.005848374265125078
7930,2023-01-17,311.9800109863281,312.3500061035156,302.6199951171875,303.489990234375,2070700.0,0.03668508159552952,1.1083422329053825,1.8659436328759038,72.18796611044786,43.334951989207,-21.47891252555678,-20.147162618455013,-5.7029553083680184,-15.232852270602052,28.027778504926204,11.410003662109375,-8.395179867741831,20.026510620117165,6.081901285284289,33.97111995495004,13.054205952700727,26.998815287533603,-28.73787465820311,98.75715527563187,53.028335432642415,6.972304667416441,1,-14.70001220703125,-8.500015258789062,-0.675018310546875,-11.8900146484375,-19.410003662109375,1,-0.03759859790133213,1.1888325708842449,300.94000244140625,1.482759311875805,296.25,2.2786579061468166,292.25,-0.03759859790133213
7931,2023-01-18,309.8599853515625,312.6600036621094,307.05999755859375,311.79998779296875,2264900.0,-0.006795389320178424,2.060084047626989,-0.22850385153180613,72.54900643812464,48.1592170754536,-17.457382492595002,-18.581290342278976,-3.703224606967126,-12.945289445672188,28.728494629295675,5.600006103515625,-6.097159652415712,17.653485107421886,2.588870579257275,32.7180996355865,10.12117784333958,25.185792371504192,-24.871376836914067,89.13457701102872,37.67854090856814,7.532307264082301,1,-12.42498779296875,-8.17999267578125,2.232513427734375,-8.389984130859375,-22.489990234375,2,-0.03585485663454502,1.1083422329053825,311.9800109863281,1.1888325708842449,300.94000244140625,1.482759311875805,296.25,-0.03585485663454502
7932,2023-01-19,307.94000244140625,311.5400085449219,302.5199890136719,310.0299987792969,1551500.0,-0.006196291876725768,2.5303293618800202,1.0773163441875098,72.03020235944567,53.62145994598892,-13.66506441304142,-16.20440999110025,-1.8483778055948505,-10.870266878905,27.959963078680882,9.02001953125,-4.225426189315215,14.916001892089866,-1.702151029757772,31.534154813937505,6.606925431166019,23.225078353013714,-20.73768231496092,80.28404035356536,22.602627487141454,8.30907646092383,1,-10.5050048828125,-8.170013427734375,4.152496337890625,-3.7750091552734375,-20.540008544921875,3,-0.05163341485492701,2.060084047626989,309.8599853515625,1.1083422329053825,311.9800109863281,1.1888325708842449,300.94000244140625,-0.05163341485492701
7933,2023-01-20,309.8399963378906,310.4599914550781,305.489990234375,306.30999755859375,1466200.0,0.006170013253948392,1.0838627537539267,-1.6889975907132948,71.218333011023,58.31667619229988,-13.548819469729494,-17.703911003804308,-3.612562820361063,-12.4502720184949,27.149899128099868,4.970001220703125,-1.6443067602681936,15.985496520996094,-2.256819666364777,34.227812708356964,6.8643384273156585,25.10665461467653,-20.601061528592197,83.4894349965516,22.95451596598044,9.121158093680442,1,-12.404998779296875,-10.07000732421875,2.25250244140625,-5.6750030517578125,-19.54998779296875,4,-0.052220477882191974,2.5303293618800202,307.94000244140625,2.060084047626989,309.8599853515625,1.1083422329053825,311.9800109863281,-0.052220477882191974
7934,2023-01-23,311.80999755859375,312.42999267578125,308.5299987792969,309.5899963378906,1810700.0,0.006358124335099635,1.25433729945227,0.6288957474215663,72.76141574065305,63.41669779188828,-13.558460474172534,-18.972215903711856,-5.526481135919312,-14.08430327475503,26.215581566747094,3.899993896484375,0.6254027989751876,16.892497253417957,-2.9468346172427573,36.73182912407867,6.9728313180876285,26.812163188748286,-20.697377241070456,91.61730891930611,27.554905252498003,9.919665935330352,1,-14.19000244140625,-13.305007934570312,-0.535003662109375,-7.6450042724609375,-20.579986572265625,0,-0.06199283770121333,1.0838627537539267,309.8399963378906,2.5303293618800202,307.94000244140625,2.060084047626989,309.8599853515625,-0.06199283770121333
7935,2023-01-24,313.57000732421875,313.8900146484375,309.5299987792969,311.79998779296875,932300.0,0.005644494337595063,2.6182191156359216,0.7973056567461682,77.77779829104011,66.90850913535829,-11.803401077123226,-20.221377334499607,-7.300355799001466,-15.490865424532217,25.204431796122652,4.360015869140625,3.301546029662063,17.670007324218773,-3.8374484117798033,39.17746306021735,6.916279456219456,28.42373519221809,-20.733596339128553,97.18551800586731,27.69928086270427,10.753727867999297,1,-13.17999267578125,-15.520004272460938,-2.857513427734375,-9.405014038085938,-22.80999755859375,1,-0.06126230673839239,1.25433729945227,311.80999755859375,1.0838627537539267,309.8399963378906,2.5303293618800202,307.94000244140625,-0.06126230673839239
7936,2023-01-25,315.2799987792969,315.3299865722656,312.0,314.3599853515625,1315100.0,0.0054533004277734776,5.529455763994854,0.5197758620689655,78.17391335883215,70.17245316444759,-10.453667995913065,-20.992214539353085,-9.059109930941986,-16.84026472617927,24.286623407964818,3.329986572265625,5.676640168076062,18.100498962402355,-4.847903048240482,41.04890097304519,6.626297957080908,29.574699967723802,-20.33822742787197,99.6097751561614,25.359395835973785,11.474201005321422,1,-13.2550048828125,-16.510009765625,-4.5675048828125,-11.115005493164062,-24.769989013671875,2,-0.07203118352894833,2.6182191156359216,313.57000732421875,1.25433729945227,311.80999755859375,1.0838627537539267,309.8399963378906,-0.07203118352894833
7937,2023-01-26,321.0199890136719,321.1099853515625,314.6000061035156,315.75,1302000.0,0.018206008172415356,1.3889912366660133,5.728165323249411,80.0253787872502,72.75642696048317,-13.056490837110402,-25.37924350879655,-14.531680742158414,-22.317387015369263,23.374358444279626,6.509979248046875,9.177890348876758,22.155490112304676,-2.620828717683935,46.93180894229329,9.767330697310399,34.54364952729895,-23.631631835746077,99.42383888589313,21.59799753037808,12.388159414994306,1,-12.675003051757812,-19.360000610351562,-10.724990844726562,-16.854995727539062,-29.399993896484375,3,-0.10482211403680308,5.529455763994854,315.2799987792969,2.6182191156359216,313.57000732421875,1.25433729945227,311.80999755859375,-0.10482211403680308
7938,2023-01-27,321.45001220703125,323.6700134277344,319.5799865722656,321.0,1288600.0,0.001339552701003388,-1.4863089937666965,0.08539148864708983,79.31683696292814,75.11565011774944,-10.656631875105745,-24.24122721229469,-14.773072683346811,-22.33311387158426,22.40021214665491,4.09002685546875,11.39583022862962,20.80101318359374,-5.116070563143467,46.718096930330944,7.842471310225108,33.75955505696237,-20.7406270847963,85.33686213485772,5.7797894617577015,12.958541873368613,1,-8.355010986328125,-18.510009765625,-14.497512817382812,-17.285018920898438,-34.870025634765625,4,-0.10592632452170136,1.3889912366660133,321.0199890136719,5.529455763994854,315.2799987792969,2.6182191156359216,313.57000732421875,-0.10592632452170136
7939,2023-01-30,319.9800109863281,322.69000244140625,319.2300109863281,321.2099914550781,2261800.0,-0.004573032088598494,-1.534810409586836,-2.733215787332158,88.46554843457729,76.92427037598603,-6.930604816077391,-21.43664686891077,-13.10345414447221,-20.423459130872914,21.736739124272525,3.459991455078125,13.431821902319825,17.7860107421875,-8.89991198543754,44.47193346981254,4.443049378374951,31.12897210600005,-15.596925335213257,73.9038287218889,-13.986182959464898,13.342961363812531,1,-6.885009765625,-17.040008544921875,-12.865005493164062,-15.815017700195312,-34.800018310546875,0,-0.092787053634656,-1.4863089937666965,321.45001220703125,1.3889912366660133,321.0199890136719,5.529455763994854,315.2799987792969,-0.092787053634656
7940,2023-01-31,323.1000061035156,325.19000244140625,319.9800109863281,319.9800109863281,1352900.0,0.009750593818564468,-2.339743338941273,-2.5366216752679636,87.85539640206231,78.6249803719791,-9.28361869667333,-23.03463919790852,-15.98861983639415,-23.165182017491418,20.996825534549068,5.209991455078125,15.037105609011974,19.19000549316405,-8.26671736002271,46.64672834635081,5.4616440665706705,32.91836691975743,-15.631012008141624,84.15469332037667,-7.306624913395169,13.72836142659339,1,-9.245010375976562,-19.400009155273438,-16.985008239746094,-18.935012817382812,-36.220001220703125,1,-0.09863817553434806,-1.534810409586836,319.9800109863281,-1.4863089937666965,321.45001220703125,1.3889912366660133,321.0199890136719,-0.09863817553434806
7941,2023-02-01,317.2699890136719,323.1000061035156,312.5799865722656,321.5,1237700.0,-0.018044001794218167,1.8317595403073106,-1.3557748738213544,76.22638008745805,79.09122234175825,-2.5613028208527453,-15.540163583197,-10.130457807818743,-17.059603999423246,19.68069301728982,10.52001953125,16.237034838920977,11.797488403320301,-14.919345997609696,38.5143228042503,-1.5609287971446975,25.1559056037853,-6.611213416012049,37.1926767585097,-52.47543306044465,13.35841720046499,2,-1.92999267578125,-13.569992065429688,-12.654991149902344,-13.104995727539062,-30.029998779296875,2,-0.08355652966251559,-2.339743338941273,323.1000061035156,-1.534810409586836,319.9800109863281,-1.4863089937666965,321.45001220703125,-0.08355652966251559
7942,2023-02-02,303.7799987792969,315.7699890136719,301.05999755859375,315.0,1944000.0,-0.042518960826747776,1.3056450436359026,2.6524756689681044,56.58331390077817,77.46510910728661,11.484223131475687,-0.7538625800866612,3.0790170668478822,-3.419516349020114,18.17570870720762,16.209991455078125,15.388937955657525,-2.5400024414062727,-27.802643796114296,22.72263891330175,-15.171323118760313,10.091318235947767,21.410003662109375,11.27227795399473,-73.93030923471015,12.631320677354017,2,9.345001220703125,-0.0800018310546875,0.7750015258789062,0.3849945068359375,-10.32000732421875,3,-0.043682892445176535,1.8317595403073106,317.2699890136719,-2.339743338941273,323.1000061035156,-1.534810409586836,319.9800109863281,-0.043682892445176535
7943,2023-02-03,301.0199890136719,306.3999938964844,300.75,304.55999755859375,1621300.0,-0.00908555460107896,-1.7696139663258361,0.3155087486434367,50.072372886316856,74.94410434569369,14.37301969379132,3.2045462454289577,5.470042526860084,-0.5458100739602969,16.789552782006123,5.649993896484375,14.577986316121155,-5.956510925292946,-29.847759673375435,17.934737822789543,-17.90213529933419,5.989113448748299,23.68741333007813,1.104701254916651,-79.03314602235302,11.945624374041248,2,11.95001220703125,2.6800079345703125,1.8625030517578125,3.1450042724609375,-5.769989013671875,4,-0.031227141849564766,1.3056450436359026,303.7799987792969,1.8317595403073106,317.2699890136719,-2.339743338941273,323.1000061035156,-0.031227141849564766
7944,2023-02-06,304.8699951171875,310.2799987792969,299.7200012207031,299.80999755859375,1295600.0,0.01278986859354636,-3.030540930904347,-1.4293743911585444,42.604524368651035,71.03596279876157,10.543845303046737,0.5366583920866788,1.1179656839141217,-4.054038664797304,15.866034309775717,10.55999755859375,14.00711075442274,-2.839505004882824,-25.42891408586752,19.74990407610187,-14.1342095453752,8.455199535609552,18.87911113281251,20.219841576993076,-55.18492904671291,11.294704540492361,2,7.5850067138671875,-1.1699981689453125,-3.2024917602539062,-0.114990234375,-10.600006103515625,0,-0.059992812798424056,-1.7696139663258361,301.0199890136719,1.3056450436359026,303.7799987792969,1.8317595403073106,317.2699890136719,-0.059992812798424056
7945,2023-02-07,308.5400085449219,309.44000244140625,302.239990234375,303.5899963378906,1300600.0,0.012037962037962036,1.1333369502314814,0.9782637540257891,48.66991523104353,67.75774078456284,6.800429798382709,-1.2015768529961406,-2.8503182412361525,-7.424365742847613,14.161256269229694,7.20001220703125,13.46680687289438,-0.43499145507814774,-19.865034495126224,18.99505158496993,-10.150012975102186,9.28003006494589,13.767351403320333,37.72457434644362,-34.45868051663426,9.715021520024035,2,3.9149932861328125,-4.8400115966796875,-8.057502746582031,-3.785003662109375,-7.899993896484375,1,-0.07571146438773602,-3.030540930904347,304.8699951171875,-1.7696139663258361,301.0199890136719,1.3056450436359026,303.7799987792969,-0.07571146438773602
7946,2023-02-08,293.3299865722656,303.1099853515625,293.0899963378906,302.9800109863281,2168600.0,-0.049296757475268405,1.0222030610045267,-1.9494950740434767,38.388172910450336,63.13138457602952,20.751664222122315,15.145686329463501,11.981058111250547,7.955071382535152,12.742398707653463,15.45001220703125,12.229031093942467,-15.874012756347668,-34.386701013238735,2.6386755005433997,-25.13035688479323,-6.6176686279021055,27.62213185232423,1.0581583416086051,-67.2046263563479,9.256344128445537,2,15.810012817382812,10.370010375976562,5.705009460449219,11.245010375976562,2.44000244140625,2,-0.02198882482089537,1.1333369502314814,308.5400085449219,-3.030540930904347,304.8699951171875,-1.7696139663258361,301.0199890136719,-0.02198882482089537
7947,2023-02-09,291.6000061035156,295.5199890136719,289.5799865722656,293.1000061035156,1798700.0,-0.005897727978533163,-1.1443900934249955,0.15544002125156542,35.46383859648439,58.25882920198022,19.96956280385001,17.73368958045353,13.229692353953851,9.813554555519545,12.1711971810903,5.94000244140625,10.434929782566542,-17.571493530273415,-36.21134662146852,1.0683595609216923,-26.891420075870997,-8.251566984675833,27.12314255413827,9.758542705418561,-54.2409871644674,9.319926545597557,2,15.784988403320312,12.099990844726562,5.337493896484375,12.524993896484375,7.350006103515625,3,-0.014952043134021209,1.0222030610045267,293.3299865722656,1.1333369502314814,308.5400085449219,-3.030540930904347,304.8699951171875,-0.014952043134021209
7948,2023-02-10,297.3999938964844,298.489990234375,290.1700134277344,291.95001220703125,1342100.0,0.019890218352429656,1.1808662541646835,-3.6333211263020835,39.17680977112059,52.78230268381835,11.621433642192642,12.674080564811675,6.972625363998475,4.250070197016953,12.03594900906416,8.319976806640625,8.467257806868588,-11.829005432128895,-30.307423316846155,6.649412452588365,-21.068214374487525,-2.589796489770265,18.408838552630698,37.77779088247348,-21.789394054706655,9.239208942358635,2,9.985000610351562,6.3000030517578125,-0.7574920654296875,6.725006103515625,5.260009765625,4,-0.013248159119928049,-1.1443900934249955,291.6000061035156,1.0222030610045267,293.3299865722656,1.1333369502314814,308.5400085449219,-0.013248159119928049
7949,2023-02-13,299.17999267578125,300.989990234375,295.5299987792969,295.5299987792969,1053300.0,0.005985201129212081,-1.9917811426134795,0.6697259008315368,39.195067694092906,47.37559949404398,7.354023875793814,11.336704351562503,4.744550255568015,2.690585815041004,12.587996953624087,5.459991455078125,5.649857355875156,-9.961006164550781,-28.621501105380162,8.6994887762786,-19.29125363496547,-0.630758694136091,14.005955185648872,48.33836068798183,-6.203074294957048,9.33024747041469,2,7.160003662109375,4.5200042724609375,-2.5374908447265625,4.94500732421875,-1.30999755859375,0,-0.01313588064707305,1.1808662541646835,297.3999938964844,-1.1443900934249955,291.6000061035156,1.0222030610045267,293.3299865722656,-0.01313588064707305
7950,2023-02-14,300.25,301.3500061035156,295.0,297.4700012207031,1190400.0,0.003576466844085857,1.550197628458498,0.7616447747966189,38.60501209827996,43.19544749524643,3.019402529379022,9.847755630903634,3.0891039699762928,1.9539789233313059,12.448715007411055,6.350006103515625,2.7244634373400345,-8.304498291015648,-27.32319851696286,10.714201934931566,-17.813848403989255,1.2048518219579591,10.575351732513695,78.86189497711746,28.78115290863208,9.509350112973618,2,2.42498779296875,3.4499969482421875,-3.6074981689453125,3.875,4.5,1,-0.019916772643890468,-1.9917811426134795,299.17999267578125,1.1808662541646835,297.3999938964844,-1.1443900934249955,291.6000061035156,-0.019916772643890468
7951,2023-02-15,298.75,299.57000732421875,294.0799865722656,299.05999755859375,899800.0,-0.004995836802664466,7.255564223762104,-0.11150996212744936,31.95594711477834,40.459073407913095,1.8059909108721968,11.038707391592652,3.9544997347497883,3.68719677366272,12.304777499015726,6.170013427734375,-0.705033146293431,-9.248999023437477,-28.75003464181475,10.252036594939796,-18.999516832626114,0.5015187857511592,9.950815216488877,77.9099253266957,32.663325485486155,9.750517809188635,2,1.17999267578125,5.1349945068359375,-3.0450057983398438,4.7299957275390625,15.6400146484375,2,0.006326408865062749,1.550197628458498,300.25,-1.9917811426134795,299.17999267578125,1.1808662541646835,297.3999938964844,0.006326408865062749
7952,2023-02-16,292.0400085449219,298.3900146484375,291.489990234375,296.1700134277344,1039300.0,-0.0224602224437761,-1.6386117237918518,13.322701319157314,28.371823293446695,38.04790123092753,7.460036998527812,17.387923136859968,10.060368711408103,10.639900286203613,12.92436713774352,7.260009765625,-4.6660588644349446,-15.163990783691418,-35.93048586135279,5.602504293969957,-25.547238322522105,-4.78074324486073,14.7487238071447,16.72626424200073,-22.480525313742582,10.383247538830686,2,7.889984130859375,14.0,3.6649856567382812,11.439987182617188,16.42999267578125,3,0.012772155730766066,7.255564223762104,298.75,1.550197628458498,300.25,-1.9917811426134795,299.17999267578125,0.012772155730766066
7953,2023-02-17,293.6600036621094,295.69000244140625,290.0,291.239990234375,1278000.0,0.005547168435102723,-1.3224528689673212,-0.5859589749652706,30.68682002783933,36.72371185972622,5.236958070808441,15.276864903987757,8.029277742421527,9.381002576180833,13.638077844260776,5.69000244140625,-7.863292734243544,-12.734996032714832,-34.31386722816637,8.843875162736708,-23.52443163044063,-1.9455604349890336,11.407854111977088,32.24671095970337,-2.464925496647723,10.789435597725783,2,5.8499908447265625,13.294998168945312,2.0449905395507812,9.819992065429688,19.589996337890625,4,0.018014058703781366,-1.6386117237918518,292.0400085449219,7.255564223762104,298.75,1.550197628458498,300.25,0.018014058703781366
7954,2023-02-21,292.4800109863281,295.8399963378906,290.760009765625,290.760009765625,1125300.0,-0.0040182274094737735,-4.906956938308404,0.7107403624257557,26.87311973491201,34.30184569348939,5.000456331046166,15.741528437916713,8.589974591931536,10.791798624086482,14.125141864961572,5.079986572265625,-9.175375831611404,-12.948489379882801,-35.22639337124991,9.32941461148431,-24.087441375566357,-1.8095373841992455,11.039059667576225,21.850305310055738,-6.334183790381378,11.138951995683566,2,3.8649749755859375,14.904983520507812,3.8824844360351562,10.999984741210938,21.759979248046875,1,0.03480577233791582,-1.3224528689673212,293.6600036621094,-1.6386117237918518,292.0400085449219,7.255564223762104,298.75,0.03480577233791582
7955,2023-02-22,294.3599853515625,296.6600036621094,290.0,292.8399963378906,1010800.0,0.006427702046695627,1.176462668481757,0.8837139156508933,31.598381611593652,33.54742443806087,1.0029916295465,13.01593036154054,5.979210834515811,9.033434506513004,14.400290044499009,6.660003662109375,-9.851766917129055,-10.108013916015636,-32.56370325045674,12.347675418425467,-21.33585858323619,1.1198307512049155,7.765176894177955,45.55885072865844,17.74904928320296,11.22784466722054,2,1.105010986328125,13.025009155273438,3.2475128173828125,9.120010375976562,17.800018310546875,2,0.011924208249408874,-4.906956938308404,292.4800109863281,-1.3224528689673212,293.6600036621094,-1.6386117237918518,292.0400085449219,0.011924208249408874
7956,2023-02-23,292.57000732421875,296.260009765625,290.7200012207031,293.9100036621094,750700.0,-0.006080914921931191,-1.1984123620202118,-0.8815829100327264,38.91196742857039,33.930549863848206,2.98805564563645,13.720768911478785,7.2958977531979485,10.929621823247317,14.504097307954645,5.540008544921875,-10.486183818762527,-10.762492370605457,-33.212910792690366,11.687926051479451,-21.98770158164791,0.4627168404369968,8.300637354174228,30.63173822583696,0.699893614852293,11.225209211042442,2,3.1049957275390625,14.814987182617188,7.809989929199219,10.909988403320312,22.5,3,0.04163103657540557,1.176462668481757,294.3599853515625,-4.906956938308404,292.4800109863281,-1.3224528689673212,293.6600036621094,0.04163103657540557
7957,2023-02-24,287.3699951171875,291.75,286.4800109863281,290.3999938964844,1085100.0,-0.0177735655632969,-1.1912786381833986,2.2611992985492724,37.120207328486075,33.70203848133326,8.409263888402279,17.14983054776434,11.888927274099046,16.258736333531886,14.112239001512952,6.089996337890625,-12.007338057797313,-14.280004882812477,-36.186213011904954,7.626203246279999,-25.233108947358744,-3.3269008182662105,12.37158375059272,8.74248301746518,-23.809860018718975,10.953104064546249,2,6.545013427734375,18.465011596679688,12.1875,16.110000610351562,28.959991455078125,4,0.09402519396721098,-1.1984123620202118,292.57000732421875,1.176462668481757,294.3599853515625,-4.906956938308404,292.4800109863281,0.09402519396721098
7958,2023-02-27,287.3999938964844,290.04998779296875,285.30999755859375,286.6199951171875,856100.0,0.00010439078472557206,-1.788234554936227,-0.2574254434115242,32.23508426322972,32.928706989015126,7.612082753277377,15.218347643939524,11.468669165576785,16.233344420972855,13.469965798085088,4.739990234375,-11.646595724404165,-12.547505187988293,-33.233077518434186,8.1380671424576,-22.89029135321124,-2.204719022765346,10.750196825521584,18.414054748774593,-15.049787573367215,10.342786165222954,2,5.9300079345703125,17.850006103515625,11.202499389648438,16.080001831054688,27.02001953125,0,0.07331248354795639,-1.1912786381833986,287.3699951171875,-1.1984123620202118,292.57000732421875,1.176462668481757,294.3599853515625,0.07331248354795639
7959,2023-02-28,290.2900085449219,291.55999755859375,285.6000061035156,286.2200012207031,1510500.0,0.010055722720294868,-1.2448189059644363,5.21796627411088,31.142780022224443,32.09957009167563,3.7195596854781456,10.529856891762222,8.052741503170068,13.313533805048394,12.75301674127448,5.959991455078125,-10.836375704749912,-8.172990417480491,-26.981622622183465,10.635641787222482,-17.577306519832007,1.231325684871024,6.062555134206377,43.87672518330703,10.49942772566456,9.404316102351496,2,2.149993896484375,14.959991455078125,8.312484741210938,13.189987182617188,31.649993896484375,1,0.07909328870864352,-1.788234554936227,287.3999938964844,-1.1912786381833986,287.3699951171875,-1.1984123620202118,292.57000732421875,0.07909328870864352
7960,2023-03-01,291.2300109863281,292.6000061035156,287.1600036621094,289.05999755859375,1056400.0,0.0032381494840900693,1.215885288798006,0.5331718728911417,46.92265585729337,33.762537729732855,1.5259911266626318,7.462415545755221,6.70586377877396,12.326864714025135,11.648055780485498,5.44000244140625,-10.663085075324773,-5.639488220214844,-20.682802737814654,9.403826297384967,-13.161145479014749,1.8821690385850616,3.5765934359253038,54.063989297957136,15.912869614059495,7.521657258799895,3,0.6199951171875,14.019989013671875,6.832481384277344,12.249984741210938,30.42999267578125,2,0.07900964316870174,-1.2448189059644363,290.2900085449219,-1.788234554936227,287.3999938964844,-1.1912786381833986,287.3699951171875,0.07900964316870174
7961,2023-03-02,290.760009765625,293.1499938964844,289.57000732421875,290.1000061035156,766600.0,-0.0016138488581974864,-3.1627721296641296,0.3041472710141055,48.72185408937038,36.02365226261326,0.8307884953246116,6.160369404078551,6.871196087026647,12.801120862681614,11.725162826939972,3.579986572265625,-10.667819489123872,-4.783990478515648,-16.57995907915563,7.011978122124333,-10.681974778835638,1.1139938218043426,2.717069695716077,69.5154942954679,26.625634535573937,5.8979843003199885,3,0.2249908447265625,14.489990234375,8.459999084472656,12.719985961914062,32.47998046875,3,0.07360019664923811,1.215885288798006,291.2300109863281,-1.2448189059644363,290.2900085449219,-1.788234554936227,287.3999938964844,0.07360019664923811
7962,2023-03-03,290.510009765625,291.20001220703125,287.510009765625,290.5199890136719,1060300.0,-0.0008598156266451662,4.386764083487403,-0.015119988902760438,37.38558688021921,36.767959690655466,0.9397603810645592,5.655186047730922,7.233203202002244,13.108253457900332,12.384815801414186,3.69000244140625,-10.77142419359717,-4.370491027832031,-15.699474957513303,6.95849290184924,-10.034982992672667,1.2940009370086045,2.639984130859375,66.32671729576764,21.848774922123084,5.664491964840634,3,0.4749908447265625,14.739990234375,9.887481689453125,12.969985961914062,34.319976806640625,4,0.08454096841072034,-3.1627721296641296,290.760009765625,1.215885288798006,291.2300109863281,-1.2448189059644363,290.2900085449219,0.08454096841072034
7963,2023-03-06,291.6199951171875,294.0,288.8800048828125,290.0,1026400.0,0.0038208161999582213,-1.6528572783909428,-162.33639143730886,35.810790686165575,37.76103424079476,-0.5476199282882703,4.010488817583109,6.19756177341452,12.07345260521771,12.844090010309367,5.1199951171875,-10.333571106426973,-2.7905059814453352,-13.823113179834593,8.242101216943922,-8.306809580639992,2.725797617749322,-6.30999755859375,71.66658795063415,26.533655758124212,5.516303599194638,3,-0.6349945068359375,13.6300048828125,13.382492065429688,11.860000610351562,34.75,0,0.08473352948637292,4.386764083487403,290.510009765625,-3.1627721296641296,290.760009765625,1.215885288798006,291.2300109863281,0.08473352948637292
7964,2023-03-07,286.5799865722656,291.8500061035156,285.2699890136719,291.8500061035156,1057900.0,-0.0172827948333808,1.4971509311590845,-3.2531082812146788,27.670640969784458,37.324618613927065,3.986701251140289,8.02125305182392,11.341280088571807,17.150201978842006,14.026224077588695,6.58001708984375,-9.070689359521907,-6.916014099121071,-17.311885998111734,3.479857799869592,-12.113950048616402,-1.7180781496257396,7.420013427734375,15.00568052715292,-24.79248319947424,5.197935949495328,3,4.1850128173828125,18.650009155273438,21.437515258789062,16.900009155273438,46.77001953125,1,0.09714574694645828,-1.6528572783909428,291.6199951171875,4.386764083487403,290.510009765625,-3.1627721296641296,290.760009765625,0.09714574694645828
7965,2023-03-08,285.17999267578125,287.1099853515625,283.6000061035156,285.5199890136719,676700.0,-0.004885176781635914,-1.0057199159451375,0.06451519503381821,27.761340335083773,36.085660047984106,4.4114863145443906,7.991151921201549,12.722211354181752,18.659483546550234,15.352767189002215,3.509979248046875,-8.134591026766145,-7.148007202148449,-15.469210601704447,1.1731961974075489,-11.308608901926448,-2.98740550237045,8.82000732421875,15.192187495415025,-18.96779285210485,4.160601699778005,3,3.6200103759765625,19.215011596679688,22.837509155273438,18.300003051757812,48.339996337890625,2,0.1289010825083272,1.4971509311590845,286.5799865722656,-1.6528572783909428,291.6199951171875,4.386764083487403,290.510009765625,0.1289010825083272
7966,2023-03-09,286.8800048828125,289.2099914550781,284.57000732421875,288.29998779296875,1000000.0,0.005961190303290342,1.8641963680204958,4.176465308320617,39.88233365207286,36.392562972827086,2.0332891983534864,6.095675712145862,11.158864536921897,16.977404527032377,15.515245526009924,4.639984130859375,-6.785478371589704,-5.125495910644531,-13.776605757560674,3.5256139362716112,-9.451050834102602,-0.79994098718646,6.703995361328111,31.538468310117462,-4.627371404462924,4.325554923458079,3,1.9199981689453125,16.470001220703125,21.897491455078125,16.819992065429688,40.8599853515625,3,0.12123535341371783,-1.0057199159451375,285.17999267578125,1.4971509311590845,286.5799865722656,-1.6528572783909428,291.6199951171875,0.12123535341371783
7967,2023-03-10,287.239990234375,296.3999938964844,285.9200134277344,286.5799865722656,1459300.0,0.0012548290066767276,-9.586106444304011,-0.46479690522243716,36.75737603787007,36.89503983667601,1.8471733259188454,5.683707626434966,11.018949096243432,16.69079859962426,14.870704010349812,10.47998046875,-6.034264755164543,-4.547509765625023,-13.457507232071464,4.3624877008214185,-9.002508498848215,-0.09251103240183056,-3.639984130859375,28.43740314235987,-7.884447609538867,4.4549987332232135,3,2.760009765625,12.44500732421875,22.280006408691406,16.460006713867188,37.910003662109375,4,0.12533073814208673,1.8641963680204958,286.8800048828125,-1.0057199159451375,285.17999267578125,1.4971509311590845,286.5799865722656,0.12533073814208673
7968,2023-03-13,293.4599914550781,296.75,288.30999755859375,288.30999755859375,1355000.0,0.021654370673205747,-2.277674735563391,7.802977759282379,51.67346572918121,39.17622713744899,-3.825064076815238,-0.8923547345049201,5.146123187085379,10.520255971493441,14.598872940347826,9.510009765625,-5.7276367489030235,1.8694915771484375,-6.6851528310350545,10.42413598533193,-2.40783062694328,6.146813781240155,-9.603985595703136,74.98091200025992,35.30716039763841,4.277322204091738,3,-3.2849884033203125,3.480010986328125,14.952507019042969,10.240005493164062,34.990020751953125,0,0.10689700821445536,-9.586106444304011,287.239990234375,1.8641963680204958,286.8800048828125,-1.0057199159451375,285.17999267578125,0.10689700821445536
7969,2023-03-14,295.25,295.55999755859375,290.7099914550781,293.80999755859375,1095200.0,0.006099668087790722,3.7087493703890253,0.2796124559272318,51.524519653987774,39.687545337081694,-5.406006953208532,-3.153569731786888,3.624218861897532,8.740320036610171,14.656155287522363,4.850006103515625,-4.805854117144008,3.8559997558593864,-4.125999962031017,11.83799947374979,-0.13500010308581523,7.846999614804588,-10.878234375000034,88.5931505990963,47.612263097282735,3.9909998589452136,3,-5.0749969482421875,1.69000244140625,13.084999084472656,8.449996948242188,33.899993896484375,1,0.10540218498624054,-2.277674735563391,293.4599914550781,-9.586106444304011,287.239990234375,1.8641963680204958,286.8800048828125,0.10540218498624054
7970,2023-03-15,294.2699890136719,296.2200012207031,291.8500061035156,295.2200012207031,839100.0,-0.0033192582094093703,1.962696294457203,-0.6597295808078667,52.99503095304407,40.16234276637877,-4.4135593809556894,-2.7874509685495923,4.876144965700917,9.854939827937471,14.696119098072174,4.3699951171875,-3.603823193382823,3.174989318847679,-3.7939352491677028,10.14391388686306,-0.3094729651600119,6.65945160285537,-9.403094013671932,79.63864960888368,35.80582952847524,3.4844622840076904,3,-4.0949859619140625,2.2500152587890625,13.807510375976562,9.430007934570312,36.82000732421875,2,0.13280327097177436,3.7087493703890253,295.25,-2.277674735563391,293.4599914550781,-9.586106444304011,287.239990234375,0.13280327097177436
7971,2023-03-16,300.6400146484375,301.54998779296875,290.6600036621094,291.3599853515625,1120700.0,0.021646874885599354,-1.0393242694921163,-9.76832637327337,72.45346464304303,44.05877362891475,-10.319978110311808,-9.495458516522262,-1.0533620194321998,3.687629624385295,14.93508022966476,10.889984130859375,-2.3415100972222262,9.450514221191384,2.0092672432254517,16.891761199157315,5.729890732208389,13.171137710174378,-15.297795448437569,94.17802535520919,44.01016290826975,3.7206234889829735,3,-8.065017700195312,-7.2850189208984375,7.4374847412109375,3.0599822998046875,32.199981689453125,3,0.10936659381048641,1.962696294457203,294.2699890136719,3.7087493703890253,295.25,-2.277674735563391,293.4599914550781,0.10936659381048641
7972,2023-03-17,295.7699890136719,301.2300109863281,293.3999938964844,300.1700134277344,1676000.0,-0.016198860422690364,1.4018385381562195,-0.4741390650074978,62.169201362328664,46.98748592626621,-5.168927006117826,-4.5657528210849705,4.183562044488667,8.576993051018633,14.880113359765765,7.83001708984375,-2.2221103837395617,4.393989562988281,-3.319015417745959,12.106994543722521,0.5374870726211611,8.250492053355401,-9.455303698093815,56.34438789622172,2.070659821332029,3.8565024903671175,3,-3.1949920654296875,-3.1949920654296875,10.650009155273438,7.9300079345703125,36.160003662109375,4,0.10809075433013371,-1.0393242694921163,300.6400146484375,1.962696294457203,294.2699890136719,3.7087493703890253,295.25,0.10809075433013371
7973,2023-03-20,298.95001220703125,300.739990234375,296.0899963378906,296.7200012207031,767800.0,0.010751676341349103,-1.664737104432455,-0.5068178665556943,62.48555742403403,50.85580997673838,-8.045961115168154,-7.725217496552602,1.3807809769529058,5.2673405887587705,14.648438091544744,4.970001220703125,-2.0489838637205935,7.309512329101551,-1.0675164392335432,15.686541097436645,3.120997944934004,11.498026713269098,-11.721208742809722,76.12507461264477,19.68786653942942,4.188514384167539,3,-6.3750152587890625,-6.3750152587890625,6.5924835205078125,4.7499847412109375,24.3499755859375,0,0.08764000876276579,1.4018385381562195,295.7699890136719,-1.0393242694921163,300.6400146484375,1.962696294457203,294.2699890136719,0.08764000876276579
7974,2023-03-21,302.6600036621094,303.44000244140625,299.6400146484375,301.0,1025500.0,0.012410072933895178,1.360239970430184,0.7443925937076622,65.26030750576125,55.02236188459143,-10.320433667083933,-11.208090108634565,-1.9758712412726709,1.4685750204521923,14.581315977721337,4.489990234375,-1.3496787832492032,10.510504150390602,0.789420450940213,20.23158784984099,5.649962300665379,15.371046000115825,-14.571929138163,93.89672258372634,35.624305188099655,4.8605418497252035,3,-8.654998779296875,-9.139999389648438,2.8824920654296875,1.0399932861328125,36.709991455078125,1,0.08521115520012335,-1.664737104432455,298.95001220703125,1.4018385381562195,295.7699890136719,-1.0393242694921163,300.6400146484375,0.08521115520012335
7975,2023-03-22,297.8699951171875,303.989990234375,297.75,303.4800109863281,774700.0,-0.01582636782846758,-1.1333277688804495,-3.3795201764868095,58.51085903492455,57.09219803824163,-3.9571866593390155,-6.47353932574606,3.344121371970857,6.1095992313281045,14.509278020339996,6.239990234375,-0.7572174254045763,5.544995117187511,-4.466517080298672,15.556507314673695,0.5392390184443911,10.550751215930632,-8.55376635984436,54.08851251267751,-2.6476469993587983,5.005756098743103,3,-2.9149932861328125,-4.0749969482421875,7.150001525878906,5.8300018310546875,42.860015869140625,2,0.10501225129100611,1.360239970430184,302.6600036621094,-1.664737104432455,298.95001220703125,1.4018385381562195,295.7699890136719,0.10501225129100611
7976,2023-03-23,304.75,305.4700012207031,300.67999267578125,301.95001220703125,1312800.0,0.0230973411071691,1.2594431968676225,-0.49910514663083627,64.71070774174103,60.19812378311618,-8.980113411887316,-13.064064654912158,-3.0929790315717582,-0.5090210682525935,14.518504084538073,7.600006103515625,0.8441402541628804,11.816000366210915,0.3636066967271745,23.268394035694655,6.089803531469045,17.542197200952785,-13.966395094953668,94.03479052362772,36.92089049236491,5.726196834741882,3,-7.8600006103515625,-10.214996337890625,-1.5625076293945312,-1.0500030517578125,40.25,3,0.08643148921375099,-1.1333277688804495,297.8699951171875,1.360239970430184,302.6600036621094,-1.664737104432455,298.95001220703125,0.08643148921375099
7977,2023-03-24,314.3900146484375,315.0,302.8699951171875,305.3800048828125,2376600.0,0.031632533711033695,1.3714619827215884,3.217874659400545,69.99822030291301,62.23420762464194,-16.051919677775345,-21.68796996293287,-12.281772381219525,-10.24408715742561,14.43299360546646,12.1300048828125,2.9418906164631835,20.105014038085926,5.4806246409282835,34.72940343524357,12.792819339507105,27.417208736664747,-21.844042185512365,96.77427163705553,39.78681745684378,7.312194698578824,3,-11.560012817382812,-15.090011596679688,-12.482521057128906,-10.690017700195312,31.639984130859375,4,0.05868501170460072,1.2594431968676225,304.75,-1.1333277688804495,297.8699951171875,1.360239970430184,302.6600036621094,0.05868501170460072
7978,2023-03-27,308.4700012207031,315.2699890136719,307.92999267578125,314.67999267578125,1114400.0,-0.01883015729476767,-1.013714056070228,-0.6892324888226528,68.93268409488988,64.1684481180755,-8.692986138205015,-14.870950561623431,-6.098977206634572,-4.424336595726743,14.20981189477003,7.339996337890625,4.424659488223767,13.131500244140625,-2.4113728853823204,28.67437337366357,5.360063679379152,20.902936808902098,-12.780464902587482,61.1872599482664,-1.0647282560623594,7.77143656476146,3,-5.5050048828125,-9.035003662109375,-5.4850006103515625,-4.7700042724609375,37.889984130859375,0,0.07605274860518141,1.3714619827215884,314.3900146484375,1.2594431968676225,304.75,-1.1333277688804495,297.8699951171875,0.07605274860518141
7979,2023-03-28,313.25,313.3299865722656,309.42999267578125,310.75,1056700.0,0.015495830260255694,1.932355843142654,-0.40257704347655154,72.93671368395644,66.38419064373244,-11.902887139435563,-18.80688815551565,-10.706428173937638,-9.312948591865052,14.271649401344225,4.8599853515625,6.244185024237652,16.763499450683582,-0.5051869064228072,34.03218580778997,8.129156272130388,25.397842629236777,-14.427591250595356,88.470375112133,19.428485987403164,8.634343178553195,3,-10.285003662109375,-13.81500244140625,-10.017501831054688,-9.550003051757812,33.339996337890625,1,0.03208296182911008,-1.013714056070228,308.4700012207031,1.3714619827215884,314.3900146484375,1.2594431968676225,304.75,0.03208296182911008
7980,2023-03-29,314.239990234375,316.30999755859375,311.4100036621094,312.54998779296875,1185800.0,0.0031603838288107866,-1.4685289957567185,0.6760009765625,72.61899716017463,66.40258314563594,-10.909480243310156,-18.956553656697906,-11.86471618560654,-10.339995568864424,14.666774520174897,4.899993896484375,7.319215787418841,16.602990722656273,-2.189888760905376,35.39587020621792,7.20655098087542,25.999430464437125,-12.785968642687578,86.75619528119898,12.434582810091271,9.396439741780826,3,-9.384994506835938,-14.284988403320312,-12.375,-10.539993286132812,33.850006103515625,2,0.07997074103798618,1.932355843142654,313.25,-1.013714056070228,308.4700012207031,1.3714619827215884,314.3900146484375,0.07997074103798618
7981,2023-03-30,312.1600036621094,315.55999755859375,310.8999938964844,314.75,781400.0,-0.006619102077728201,1.213782955064406,-1.5325399978330745,70.03213171796506,67.27624207403998,-7.848934001432667,-16.012077978470074,-9.912321732779162,-8.330134238051869,15.149517037235437,4.660003662109375,8.333782989432109,13.453004455566429,-6.112245035052922,33.01825394618578,3.670379710256782,23.235629200876076,-8.031906396378815,69.1220748316311,-10.54903492733024,9.782624745309674,3,-5.9600067138671875,-12.205001831054688,-10.735008239746094,-8.460006713867188,31.92999267578125,3,0.09152360004180338,-1.4685289957567185,314.239990234375,1.932355843142654,313.25,-1.013714056070228,308.4700012207031,0.09152360004180338
7982,2023-03-31,315.07000732421875,315.3800048828125,312.1000061035156,313.0,1111100.0,0.009322154113181158,1.4386585891588954,-0.7992317571787108,68.34774740880889,67.92759651679275,-8.64213661936867,-17.90580708696649,-12.856837433063106,-11.254455320609338,15.358138726960963,3.279998779296875,9.56853234715095,15.135008239746071,-5.326472470186957,35.5964889496791,4.9042678847795855,25.365748594712556,-8.749168005772844,85.20298911855963,4.7345923782267505,10.230740354966505,3,-8.040008544921875,-15.115005493164062,-13.540008544921875,-11.370010375976562,29.759979248046875,4,0.09499473761392396,1.213782955064406,312.1600036621094,-1.4685289957567185,314.239990234375,1.932355843142654,313.25,0.09499473761392396
7983,2023-04-03,316.3299865722656,318.0,313.54998779296875,315.0,835100.0,0.003999045351055219,-1.1040192195311993,0.6425033171163202,68.060279981154,68.23870456961416,-8.020995533821235,-18.15023014772305,-14.19865106712723,-12.432314321639353,16.264924612023417,4.45001220703125,9.743762720364884,15.159487915039051,-6.154308239058423,36.473284069136525,4.502589837990342,25.81638599208776,-8.211098770593082,80.51327887416228,1.0283004893726968,10.656898077048723,4,-8.454986572265625,-15.529983520507812,-16.454978942871094,-12.629989624023438,33.71002197265625,0,0.09388933540211908,1.4386585891588954,315.07000732421875,1.213782955064406,312.1600036621094,-1.4685289957567185,314.239990234375,0.09388933540211908
7984,2023-04-04,314.4200134277344,318.8500061035156,313.4700012207031,315.55999755859375,952200.0,-0.006037913652219951,-2.539466947748833,-0.8571395791744109,66.99275690544034,69.18113766633815,-4.768941131781617,-14.806761793788723,-12.45790235510782,-10.502706030685317,16.727619038101793,5.3800048828125,10.638340296462502,11.857513427734375,-9.077138278816676,32.792165134285426,1.390187574458821,22.32483928100993,-4.324903186396341,44.27690724973705,-33.73502663727142,10.46732585327553,4,-4.6550140380859375,-13.19500732421875,-15.130012512207031,-10.720016479492188,35.97998046875,1,0.10158377507724747,-1.1040192195311993,316.3299865722656,1.4386585891588954,315.07000732421875,1.213782955064406,312.1600036621094,0.10158377507724747
7985,2023-04-05,321.94000244140625,322.1000061035156,314.3299865722656,316.3999938964844,1126100.0,0.02391701765956533,1.65187661766161,-4.859724267166377,67.62077012953307,69.50447793164837,-9.51627525667044,-20.481685209855982,-20.119960969108035,-18.004478832689585,17.11592163859826,7.77001953125,11.590885047676522,17.53950195312501,-3.4241479096160674,38.50315181586609,7.0576770217545,28.021326884495522,-10.09391302763271,98.57139743107666,21.670602373933377,10.481824931370532,4,-9.455001831054688,-19.089996337890625,-23.095001220703125,-18.240005493164062,25.470001220703125,2,0.07656704264631031,-2.539466947748833,314.4200134277344,-1.1040192195311993,316.3299865722656,1.4386585891588954,315.07000732421875,0.07656704264631031
7986,2023-04-06,321.6600036621094,324.6499938964844,321.1300048828125,321.4100036621094,912000.0,-0.0008697234800693066,-7.6913570944163965,0.04512628418762222,73.17817902050825,69.85780667804784,-7.3592417582383405,-18.406150257794536,-20.04334113742459,-17.734691606711635,18.056871961703607,3.519989013671875,12.20773920882749,15.52050323486327,-5.090912568484612,36.13191903821115,5.214795333189329,25.82621113653721,-8.19000244140625,76.17535344496375,-3.18830809135801,10.305707901673946,4,-5.3700103759765625,-17.535003662109375,-23.110000610351562,-17.960006713867188,26.989990234375,3,0.08216748235675841,1.65187661766161,321.94000244140625,-2.539466947748833,314.4200134277344,-1.1040192195311993,316.3299865722656,0.08216748235675841
7987,2023-04-10,323.239990234375,323.45001220703125,318.0199890136719,320.4800109863281,665700.0,0.004911977100906073,2.4150840186942792,11.0399169921875,72.38710170999886,70.24163085750439,-8.439325773740165,-18.077673729406115,-21.997585660902985,-19.19174128701036,20.05595069485629,5.430023193359375,13.632721804534185,15.300489807128884,-4.638258281381809,35.239237895639576,5.331115762873537,25.26986385138423,-8.910003662109375,87.38815218400092,7.300270361333773,9.96937404425534,4,-6.1999969482421875,-19.114990234375,-25.12248992919922,-19.539993286132812,21.910003662109375,0,0.06450317638110836,-7.6913570944163965,321.6600036621094,1.65187661766161,321.94000244140625,-2.539466947748833,314.4200134277344,0.06450317638110836
7988,2023-04-11,324.8299865722656,324.9700012207031,321.3999938964844,324.1700134277344,649800.0,0.004918934494267724,6.59574053632881,0.23912250246022182,71.26415383732761,70.05579087454564,-8.341843403089058,-18.126356324157086,-23.964943495631985,-20.69253572872833,22.264238763547173,3.57000732421875,14.290122172733504,15.321986389160145,-4.7558016537628305,35.39977443208312,5.283092367698657,25.360880410621633,-8.435998535156273,98.78248131793478,19.596914932239727,10.03889402146148,4,-6.894989013671875,-20.54498291015625,-26.712486267089844,-21.129989624023438,16.370025634765625,1,0.06157067027908325,2.4150840186942792,323.239990234375,-7.6913570944163965,321.6600036621094,1.65187661766161,321.94000244140625,0.06157067027908325
7989,2023-04-12,326.3699951171875,327.9800109863281,323.9800109863281,324.3599853515625,988800.0,0.004740967917317818,-1.888129916488553,3.045593267363359,79.15306131368085,70.78179800271299,-8.744658447701966,-18.145734332861025,-25.824809096780427,-22.12150634610714,24.710233766750278,4.0,13.801042497396452,15.305995178222645,-4.94205642103509,35.55404677748038,5.181969378593806,25.430020977851484,-8.350006103515625,88.20503304388264,5.60341307068343,10.124025799628859,4,-6.92999267578125,-20.579986572265625,-28.25249481201172,-22.669998168945312,13.089996337890625,2,0.07252509048583144,6.59574053632881,324.8299865722656,2.4150840186942792,323.239990234375,-7.6913570944163965,321.6600036621094,0.07252509048583144
7990,2023-04-13,333.3500061035156,334.0899963378906,326.010009765625,326.9700012207031,1259300.0,0.021386803599460436,1.0559800587056796,3.174116360986275,79.19562610009501,71.79996404517188,-14.224723200833466,-23.2393455342812,-33.15074571785624,-28.95131850481846,27.37737048020492,8.079986572265625,14.039178157862125,20.332005310058605,-0.6225166260416017,41.28652724615881,9.85474434200853,30.80926627810868,-13.3380126953125,95.39520910323557,13.651576519317743,10.477260968050093,4,-10.2550048828125,-24.5050048828125,-35.352508544921875,-29.650009155273438,8.350006103515625,3,0.05114740507211568,-1.888129916488553,326.3699951171875,6.59574053632881,324.8299865722656,2.4150840186942792,323.239990234375,0.05114740507211568
7991,2023-04-14,333.5199890136719,334.17999267578125,331.3699951171875,332.9599914550781,931000.0,0.0005099232249705654,1.9893513408220245,0.08777384482923563,74.20907867001478,72.45122307419476,-12.344290370657632,-21.944867693685296,-33.483863652764626,-29.03980264372842,29.31335133491395,2.80999755859375,13.622547274576448,18.857989501953114,-3.140810918560362,40.85678992246659,7.858589291696376,29.85738971220985,-10.692395019531261,95.91581984812976,15.409483881556156,10.999400210256725,4,-9.694992065429688,-24.144989013671875,-36.9224853515625,-29.819992065429688,6.45001220703125,4,0.04164672315298046,1.0559800587056796,333.3500061035156,-1.888129916488553,326.3699951171875,6.59574053632881,324.8299865722656,0.04164672315298046
7992,2023-04-17,327.739990234375,335.0,327.0899963378906,335.0,1044700.0,-0.017330291945589882,1.1790614386118303,-12.964359673024523,74.47299493904609,73.16374695840499,-5.1160593864687485,-14.384449958217715,-27.50263823904197,-23.286612901369665,30.967888160779395,7.910003662109375,13.082720593362922,11.479490661621071,-9.354545390264434,32.313526713506576,1.0624726356783185,21.896508687563824,-2.641916503906259,46.617599210133626,-34.83161308856575,10.417018025942767,4,-3.5049896240234375,-17.279983520507812,-31.66498565673828,-24.039993286132812,5.77001953125,0,0.0638005867003173,1.9893513408220245,333.5199890136719,1.0559800587056796,333.3500061035156,-1.888129916488553,326.3699951171875,0.0638005867003173
7993,2023-04-18,325.1499938964844,328.0,323.3800048828125,328.0,957500.0,-0.007902594785697215,2.2420948934028635,0.3925622961294011,66.00326189289927,73.05380306812263,-1.2777414373114198,-10.256849965197091,-24.648385416110216,-20.763827013850232,32.41478035620913,4.6199951171875,12.836985608448401,7.579495239257824,-11.923914508351515,27.082904986867163,-2.172209634546846,17.331200113062494,9.850006103515625,15.232269857444505,-62.6301467064735,9.751704873804677,4,-0.4850006103515625,-13.4949951171875,-30.3074951171875,-21.449996948242188,8.70001220703125,1,0.061510073428964196,1.1790614386118303,327.739990234375,1.9893513408220245,333.5199890136719,1.0559800587056796,333.3500061035156,0.061510073428964196
7994,2023-04-19,328.45001220703125,330.1499938964844,325.19000244140625,326.7900085449219,796400.0,0.010149218429933216,-1.0411420820957846,-0.5824561779224534,67.99195676063326,73.09504602713378,-2.657810203373913,-12.148541605135506,-27.76446853725298,-24.1968551888109,33.59685532134854,5.0,12.719605277070798,9.590013122558616,-9.158201883078334,28.338228128195567,0.21590561974016964,18.964120625377063,6.54998779296875,43.63175090082046,-31.738101702162716,9.374107502818472,4,-1.9400177001953125,-15.620010375976562,-34.89250946044922,-24.750015258789062,4.17999267578125,2,0.03881869242240521,2.2420948934028635,325.1499938964844,1.1790614386118303,327.739990234375,1.9893513408220245,333.5199890136719,0.03881869242240521
7995,2023-04-20,329.1499938964844,330.4700012207031,326.67999267578125,326.7900085449219,812200.0,0.002131166580721322,-1.9379716590570368,1.4216747862855041,72.29076879465336,72.99644489092768,-2.489273892804988,-10.946165429350003,-28.38690244707732,-24.942181377565362,35.26691913420152,3.790008544921875,12.618846471912661,8.725994873046886,-7.727996794416299,25.179986540510072,0.49899903931526524,16.952990706778508,5.6176062011718955,49.65569223981259,-25.409590237540165,8.226995833731602,4,-2.6399993896484375,-16.319992065429688,-35.592491149902344,-25.449996948242188,0.839996337890625,3,0.031323098130866756,-1.0411420820957846,328.45001220703125,2.2420948934028635,325.1499938964844,1.1790614386118303,327.739990234375,0.031323098130866756
7996,2023-04-21,331.0899963378906,335.2799987792969,330.25,330.8900146484375,925000.0,0.005893976841501614,-5.7972451904241495,0.08473852997465474,71.56707348638169,72.9053306438591,-3.2977548890778507,-11.395938499020076,-29.734875755493533,-26.865932229039913,36.978449680673684,6.1300048828125,12.845613196748786,9.348997497558571,-6.002225539524034,24.700220534641176,1.6733859790172687,17.024609016099873,-7.709991455078125,64.78987739107912,-8.621559617846017,7.675611518541294,4,-2.75,-18.1199951171875,-37.74249267578125,-27.389999389648438,-5.790008544921875,4,0.032045715625647286,-1.9379716590570368,329.1499938964844,-1.0411420820957846,328.45001220703125,2.2420948934028635,325.1499938964844,0.032045715625647286
7997,2023-04-24,332.8399963378906,333.8599853515625,329.8399963378906,331.04998779296875,597000.0,0.005285571957341917,1.09921833292165,8.950862200518847,71.93732979308353,72.98012797227642,-3.9591317169373497,-12.32473675119229,-30.804534137525707,-28.626382899833857,37.44603251414629,4.019989013671875,12.547503185037215,10.176498413085938,-5.528116511277062,25.881113337448937,2.3241909509044376,18.028805875267437,-9.221991577148458,79.49576728667817,6.694218801488589,7.852307462181486,4,-3.5099945068359375,-18.5,-39.875,-29.139999389648438,-9.269989013671875,0,0.021421719027944874,-5.7972451904241495,331.0899963378906,-1.9379716590570368,329.1499938964844,-1.0411420820957846,328.45001220703125,0.021421719027944874
7998,2023-04-25,331.92999267578125,336.25,331.17999267578125,334.5,842200.0,-0.002734057421349023,-1.4913996070962614,-1.4357514278407637,73.90116230147522,72.39658363758691,-2.163604565411788,-10.084069060263687,-29.397715557994957,-27.748673776386795,38.00052214910967,5.07000732421875,11.99786798762949,8.093495178222668,-6.620693702324047,22.807684058769382,0.7364007379493387,15.450589618495997,-8.078748034667967,60.94025065256861,-14.830445132231091,7.357094440273343,4,-2.114990234375,-15.759994506835938,-39.35499572753906,-28.229995727539062,-8.30999755859375,1,0.004760091358743335,1.09921833292165,332.8399963378906,-5.7972451904241495,331.0899963378906,-1.9379716590570368,329.1499938964844,0.004760091358743335
7999,2023-04-26,323.29998779296875,327.2300109863281,316.42999267578125,326.5,1572700.0,-0.025999473001049433,3.6351669941060902,1.2451373880827417,51.8017828609873,69.35282327768606,6.688489300704816,-0.6983442192729399,-20.418317381336806,-19.202592167515036,37.591342529829184,15.5,11.233319988652397,-1.0390090942382812,-14.892176956342553,12.81415876786599,-7.965593025290445,5.887574836813883,12.95001220703125,34.66192017392857,-36.64561973947617,6.9265839310521455,4,3.040008544921875,-6.29998779296875,-30.724990844726562,-19.599990844726562,10.480010986328125,2,0.032632287995330245,-1.4913996070962614,331.92999267578125,1.09921833292165,332.8399963378906,-5.7972451904241495,331.0899963378906,0.032632287995330245
8000,2023-04-27,339.3699951171875,340.2200012207031,324.5,324.5,2518600.0,0.04970617980508396,-1.1143250010261463,-4.646855747773179,66.54211830649956,68.50093879285103,-9.429379925232297,-15.588367600686865,-35.97948760143453,-35.3335454845128,37.31292470418749,16.920013427734375,10.885515158960118,13.774497985839844,-0.763574349055034,28.31257032073472,6.505461818392405,21.043534153287283,-22.94000244140625,96.42704582509676,24.67215488890966,7.269036167447434,4,-11.044998168945312,-20.384994506835938,-45.60749053955078,-35.66999816894531,-4.949981689453125,3,-0.019860300943952414,3.6351669941060902,323.29998779296875,-1.4913996070962614,331.92999267578125,1.09921833292165,332.8399963378906,-0.019860300943952414
8001,2023-04-28,340.7300109863281,346.2900085449219,338.3500061035156,338.5,1455400.0,0.0040074723420111535,-5.276684800308795,0.14996716332143004,66.40406259678062,67.60439075482152,-10.79422761772679,-15.492556990930211,-36.75601486277435,-36.75695738308332,37.33353147646971,7.94000244140625,10.094353042434534,13.706013488769543,-0.8879117666155025,28.299938744154588,6.409050861076992,21.002976116462094,-24.300018310546875,81.37979034251006,11.123118563415659,7.296962627692528,4,-9.370010375976562,-17.245010375976562,-46.355010986328125,-37.03001403808594,-10.32000732421875,4,-0.031520618688278934,-1.1143250010261463,339.3699951171875,3.6351669941060902,323.29998779296875,-1.4913996070962614,331.92999267578125,-0.031520618688278934
8002,2023-05-01,345.0,345.69000244140625,339.7799987792969,340.2200012207031,1489000.0,0.012531884119368675,-1.088339165458006,2.1434866503359653,68.01215034112198,67.82760058240183,-13.810758239982647,-18.34590122846214,-40.16455117703822,-41.00596028212715,37.35525186433186,5.910003662109375,8.871082592046264,16.479502868652332,0.9392924112698893,32.019713326034775,8.709397639961082,24.249608097343582,-27.37560668945315,95.67981292918515,27.83220436936577,7.770105228691224,5,-13.639999389648438,-20.419998168945312,-49.287498474121094,-41.30000305175781,-20.350006103515625,0,-0.05710148465806164,-5.276684800308795,340.7300109863281,-1.1143250010261463,339.3699951171875,3.6351669941060902,323.29998779296875,-0.05710148465806164
8003,2023-05-02,346.0299987792969,354.4599914550781,344.3900146484375,345.0,2002000.0,0.002985503708106796,-7.951211903373255,0.21548097119982634,67.71809640318399,67.79717165379634,-12.926848822443276,-17.95745222225935,-40.355592567367694,-41.91632057142061,37.29306955679884,10.069976806640625,8.226654319614909,16.024501037597645,-0.2687699922498723,32.31777206744516,7.877865522673858,24.171136552521432,-27.258980859375015,77.83330805582237,12.041904049283843,8.14663551492377,5,-10.585006713867188,-14.835006713867188,-44.964996337890625,-42.14500427246094,-13.45001220703125,1,-0.06490764250010428,-1.088339165458006,345.0,-5.276684800308795,340.7300109863281,-1.1143250010261463,339.3699951171875,-0.06490764250010428
8004,2023-05-03,346.3599853515625,352.2300109863281,342.3399963378906,349.2799987792969,1226400.0,0.0009536357351378477,1.2426240852550905,-2.834967852804361,63.321710859773475,66.80060966103193,-11.677107782933774,-16.624219033218537,-39.78744928313415,-42.21566547699115,37.01179179098315,9.8900146484375,8.04021069712752,14.757489013671886,-1.3640205630456421,30.878998590389415,6.6967342253131505,22.818243802030622,-25.44762901953129,72.96392385271292,10.466223736321233,8.060754788358757,5,-10.914993286132812,-14.414993286132812,-45.15998840332031,-41.96498107910156,-12.25,2,-0.06565420717203652,-7.951211903373255,346.0299987792969,-1.088339165458006,345.0,-5.276684800308795,340.7300109863281,-0.06565420717203652
8005,2023-05-04,346.5899963378906,349.1300048828125,345.010009765625,347.9700012207031,927800.0,0.0006640807138695859,1.2270170402995662,0.47260223864218304,63.366745150521716,65.8894620681586,-10.251108156107307,-15.718735151923624,-39.15874663841146,-42.47310368127876,36.33905081833636,4.1199951171875,8.594004907290355,13.75500030517577,-3.012260057921594,30.522260668273134,5.371370123627116,22.138630486724423,-23.664781898476576,51.14834094852735,-6.827981376614062,8.383630181548668,5,-11.145004272460938,-13.910003662109375,-45.38999938964844,-42.19499206542969,-5.989990234375,3,-0.03696009029096525,1.2426240852550905,346.3599853515625,-7.951211903373255,346.0299987792969,-1.088339165458006,345.0,-0.03696009029096525
8006,2023-05-05,348.0899963378906,350.5400085449219,345.010009765625,346.8900146484375,1119400.0,0.004327880250004856,-1.2298420589556325,-0.8695488721804512,72.80878599461889,65.98629053499585,-10.153847603372924,-15.955172056760262,-39.707192891025954,-43.84678576811859,35.39972113481347,5.529998779296875,8.895076844583173,13.933500671386696,-3.2853824734220325,31.152383816195425,5.324059098982332,22.54294224379106,-23.27269527753674,56.60764103992649,-2.689591743319369,8.609441572404355,5,-12.645004272460938,-15.410003662109375,-45.68499755859375,-43.69499206542969,-5.989990234375,4,-0.039271404102308116,1.2270170402995662,346.5899963378906,1.2426240852550905,346.3599853515625,-7.951211903373255,346.0299987792969,-0.039271404102308116
8007,2023-05-08,344.0899963378906,347.92999267578125,340.7900085449219,347.6199951171875,707900.0,-0.011491281111443374,2.440961268356534,-2.94171053635462,70.57800348014302,65.61705066595894,-4.906148031185353,-10.870381866052924,-34.61486293292387,-39.77390055789317,35.01516636366597,7.29998779296875,8.9572717231286,8.89100036621096,-8.067744663060012,25.849745395481932,0.4116278515754743,17.370372880846446,-17.49413385385327,24.140394429586237,-39.048214136200706,8.479372514635488,5,-8.645004272460938,-10.80999755859375,-41.01249694824219,-39.69499206542969,-3.1300048828125,0,-0.03975701944658605,-1.2298420589556325,348.0899963378906,1.2270170402995662,346.5899963378906,1.2426240852550905,346.3599853515625,-0.03975701944658605
8008,2023-05-09,344.8299865722656,346.489990234375,342.6600036621094,343.2900085449219,871000.0,0.002150571775554777,-1.735716621253406,-0.43625454954137166,68.84488907707832,67.51072913441351,-4.04970977902849,-10.577511719265885,-34.23237007884677,-40.322595776495405,34.42918765359019,3.829986572265625,9.02258695143064,8.63099060058596,-8.110606069923733,25.372587271095654,0.2601922653311135,17.001788935840807,-16.562276349965828,35.314485709560216,-29.094291981463144,8.370798335254857,5,-5.3499908447265625,-10.864990234375,-41.337486267089844,-40.43498229980469,4.25,1,-0.05852157138762104,2.440961268356534,344.0899963378906,-1.2298420589556325,348.0899963378906,1.2270170402995662,346.5899963378906,-0.05852157138762104
8009,2023-05-10,350.0400085449219,352.4700012207031,346.1700134277344,348.0,1199200.0,0.015108958546342643,-1.2105291336727755,1.3246997740874322,71.77402629459463,68.09205224420184,-5.663327090771986,-14.675746274404787,-38.32939294706267,-45.388920388604106,33.66184811347054,7.6400146484375,9.123718407119895,12.657511901855457,-4.499876717335269,29.814900521046184,4.078817592260066,21.23620621145085,-20.200761448655385,79.1952551406997,12.386586625775209,8.578694309595374,5,-3.635009765625,-16.07501220703125,-45.70250701904297,-45.64500427246094,-2.149993896484375,2,-0.049880075266926394,-1.735716621253406,344.8299865722656,2.440961268356534,344.0899963378906,-1.2298420589556325,348.0899963378906,-0.049880075266926394
8010,2023-05-11,350.3999938964844,351.6000061035156,347.3500061035156,350.57000732421875,787600.0,0.0010284120179830936,2.8116404143801406,-0.08333956647269138,70.81266594215674,68.58189706035475,-4.798814640779597,-14.432877092427532,-37.57955222701008,-45.54273742060798,32.26182445785035,4.25,9.324616259795732,12.164997863769543,-5.822981020950351,30.152976748489436,3.1710084214095673,21.158987306129518,-19.083502138689198,82.27732343950042,14.584846048673654,8.99398944235995,5,-3.279998779296875,-16.0050048828125,-44.904991149902344,-46.00498962402344,-7.709991455078125,3,-0.04648975122338128,-1.2105291336727755,350.0400085449219,-1.735716621253406,344.8299865722656,2.440961268356534,344.0899963378906,-0.04648975122338128
8011,2023-05-12,347.4100036621094,351.9800109863281,345.79998779296875,350.4200134277344,509200.0,-0.008533077301531855,1.0163191747814486,17.704541374977563,65.29498827479273,68.27999016409595,-0.851123982785225,-10.908195591404251,-33.476445797093106,-42.30439061966695,30.681882190910827,6.180023193359375,11.259709665259038,8.480506896972656,-9.810980476922566,26.77199427086788,-0.6652367899749834,17.626250583920296,-14.704901922477234,56.67807592820003,-9.1280469195123,9.145743686947618,5,0.214996337890625,-11.965011596679688,-39.74250030517578,-43.01499938964844,-4.1300048828125,4,-0.019602191896630483,2.8116404143801406,350.3999938964844,-1.2105291336727755,350.0400085449219,-1.735716621253406,344.8299865722656,-0.019602191896630483
8012,2023-05-15,348.6499938964844,351.739990234375,347.0299987792969,348.0,691000.0,0.0035692415915029585,-2.6370641812676006,-0.21594411550004056,67.43119703885264,68.24811245694801,-1.6974154691823173,-11.068845643711029,-33.5579015161494,-43.07536654165415,30.122709315254003,4.709991455078125,11.145105377625214,8.67499694824221,-9.311369348019184,26.661363244503605,-0.31818619988848695,17.668180096372907,-14.639598773925456,61.06005835982753,-5.1400838927565715,8.993183148130704,5,-2.019989013671875,-13.205001831054688,-38.44249725341797,-44.25498962402344,-0.489990234375,0,-0.018786714205173527,1.0163191747814486,347.4100036621094,2.8116404143801406,350.3999938964844,-1.2105291336727755,350.0400085449219,-0.018786714205173527
8013,2023-05-16,345.1499938964844,347.92999267578125,342.05999755859375,347.5,827900.0,-0.010038720955891312,2.6573275657175452,-3.615427954364055,75.50783674266256,69.60212644393569,1.8602540214242822,-6.3175761508603046,-28.951934454800153,-39.148129390387794,30.07813987746857,6.589996337890625,10.89347586512605,4.17499694824221,-12.518332305717877,20.868326202202297,-4.171667678737833,12.521661575222254,-9.91262299397431,29.682951497295633,-38.833279376322835,8.346664626980042,5,1.480010986328125,-9.705001831054688,-34.56749725341797,-40.75498962402344,1.850006103515625,1,-0.012139656715922986,-2.6370641812676006,348.6499938964844,1.0163191747814486,347.4100036621094,2.8116404143801406,350.3999938964844,-0.012139656715922986
8014,2023-05-17,341.20001220703125,345.4599914550781,334.2699890136719,343.8999938964844,1073800.0,-0.011444246731285745,2.845376987976446,1.1489253944549056,52.97951712404999,68.44798999654994,5.589070518908784,-1.43710139383586,-23.756602793544516,-34.74674977564632,29.35709047969762,11.19000244140625,10.056527229911467,-0.41248474121096024,-16.03107462034268,15.206105137920758,-8.22177968077682,7.396810198354899,13.259979248046875,39.13051719562588,-24.787132346160256,7.809294939565846,5,2.16998291015625,-5.7550201416015625,-30.090011596679688,-36.80500793457031,6.25,2,0.023094883010886358,2.6573275657175452,345.1499938964844,-2.6370641812676006,348.6499938964844,1.0163191747814486,347.4100036621094,0.023094883010886358
8015,2023-05-18,339.4599914550781,341.1000061035156,336.3500061035156,341.1000061035156,1139300.0,-0.005099708938161807,4.792631187197618,0.6074169520644717,47.957508961910406,65.68673699291567,6.941289569334685,1.1751735915775043,-20.72064195152234,-32.61467625380908,28.557661252924664,4.850006103515625,9.088681380337277,-2.6680053710937273,-17.19725830736769,11.861247565180236,-9.93263183923068,4.596621097043226,14.596199951171855,29.30545455798677,-31.064802582033508,7.264626468136976,5,3.910003662109375,-4.0149993896484375,-26.844985961914062,-33.66998291015625,7.660003662109375,3,0.024833628131623042,2.845376987976446,341.20001220703125,2.6573275657175452,345.1499938964844,-2.6370641812676006,348.6499938964844,0.024833628131623042
8016,2023-05-19,341.70001220703125,345.6400146484375,338.0899963378906,341.3699951171875,942700.0,0.006598776905494486,-1.1915826586113425,-0.20122813546706364,44.32211274912364,62.769415800580184,4.134292532175039,-0.24160271935443234,-21.666778758656903,-34.378097212814,27.3510187528536,7.550018310546875,8.518381421324023,-0.9584854125976676,-14.534301766280123,12.617330941084788,-7.746393589438867,5.829422764243532,11.96045515136717,42.53018130619417,-12.82120262530848,6.787908176841214,5,1.66998291015625,-6.2550201416015625,-25.730010986328125,-32.855010986328125,9.079986572265625,4,0.0028972496312793528,4.792631187197618,339.4599914550781,2.845376987976446,341.20001220703125,2.6573275657175452,345.1499938964844,0.0028972496312793528
8017,2023-05-22,339.9700012207031,346.0,337.95001220703125,344.05999755859375,961700.0,-0.005062952661763265,1.0200719096649193,-12.393286480488255,39.81855582992198,59.54426766200726,5.831686677505218,2.160740810855941,-18.64791480164132,-32.138865763289004,26.19252845992755,8.04998779296875,7.845730148253381,-3.0449966430663835,-15.889995243082069,9.800001956949302,-9.467495943074255,3.3775026569414877,13.302656570800764,41.727750211679336,-10.334518210737059,6.422499300007856,5,3.399993896484375,-4.5250091552734375,-23.37000274658203,-31.080001831054688,8.209991455078125,0,0.009736145973788357,-1.1915826586113425,341.70001220703125,4.792631187197618,339.4599914550781,2.845376987976446,341.20001220703125,0.009736145973788357
8018,2023-05-23,333.510009765625,340.5,332.0799865722656,340.5,1381500.0,-0.019001651415956555,1.4091631448430024,1.7090455973317615,32.09811877786886,55.135833493482174,11.753031411024779,9.217772414346598,-11.148082593324716,-25.177139960438808,24.40545579969286,8.420013427734375,6.3793365771710455,-9.58398895263673,-22.158516956262588,2.9905390509891276,-15.87125295444963,-3.2967249508238297,19.382594650322233,10.27314521486152,-37.528156354307,6.28726400181292,5,8.519989013671875,1.9349822998046875,-16.162506103515625,-24.210006713867188,18.399993896484375,1,0.04392669925193449,1.0200719096649193,339.9700012207031,-1.1915826586113425,341.70001220703125,4.792631187197618,339.4599914550781,0.04392669925193449
8019,2023-05-24,333.8500061035156,336.57000732421875,331.04998779296875,335.7699890136719,1154100.0,0.0010194486760068955,2.1363573311138855,0.27467605043484333,32.305569118923614,50.857267179789595,9.917948427654096,10.233351536541647,-10.480554281307263,-25.061341745671143,25.319398637214373,5.52001953125,5.221533929265945,-9.77149353027346,-19.38669498777466,-0.15629207277225987,-14.579094259024089,-4.963892801522832,18.210093598684352,18.729204175699454,-27.465270374597278,4.807600728750611,5,7.6649932861328125,1.5949859619140625,-15.690010070800781,-24.550003051757812,13.720001220703125,2,0.03938892812961936,1.4091631448430024,333.510009765625,1.0200719096649193,339.9700012207031,-1.1915826586113425,341.70001220703125,0.03938892812961936
8020,2023-05-25,332.6300048828125,333.989990234375,327.5899963378906,330.9200134277344,1368300.0,-0.003654339369174253,1.8894124454915577,-0.8906284769685603,28.359475186527163,46.75332128109342,9.333736457811142,11.512786113147229,-8.214838438907123,-23.383222953865186,24.95843207906615,6.399993896484375,4.0644118837876135,-10.654495239257812,-21.312961242864333,0.003970764348707689,-15.983728241061044,-5.325262237454581,18.16948810483359,27.376466824365654,-16.77787169827867,5.329233001803254,5,7.0349884033203125,2.8149871826171875,-12.960006713867188,-23.330001831054688,15.69000244140625,3,0.044554030323992855,2.1363573311138855,333.8500061035156,1.4091631448430024,333.510009765625,1.0200719096649193,339.9700012207031,0.044554030323992855
8021,2023-05-26,329.989990234375,331.7799987792969,325.82000732421875,328.989990234375,1850500.0,-0.007936790456914977,1.6026066445448366,0.5847982438919922,29.481956357041298,42.53673898311438,10.329072950160082,14.026053245253479,-4.743582383256694,-20.251721904248598,24.120244916419878,6.80999755859375,2.0554834751822,-12.757508850097679,-24.932244895950987,-0.582772804244371,-18.844876873024305,-6.670140827171053,18.952743021290644,20.663946598755707,-24.94707839432001,6.087368022926649,5,6.885009765625,5.4550018310546875,-10.319992065429688,-20.689987182617188,15.77001953125,4,0.051910680292592826,1.8894124454915577,332.6300048828125,2.1363573311138855,333.8500061035156,1.4091631448430024,333.510009765625,0.051910680292592826
8022,2023-05-30,325.29998779296875,330.07000732421875,321.6199951171875,329.82000732421875,1888200.0,-0.014212559714539164,2.3665256298025485,-4.52001953125,24.51059192587205,36.87037844791545,12.693402060241908,18.092098752341883,0.8973011265190394,-15.10544888152856,23.41758345127991,8.45001220703125,-0.17036459877414245,-16.462510681152366,-30.855508286561815,-2.0695130757429183,-23.65900948385712,-9.266011878447614,21.33047286955218,19.491481589241264,-26.28921240407467,7.196498802704735,5,8.510009765625,10.145004272460938,-4.644989013671875,-15.8599853515625,12.8800048828125,1,0.07832773422218642,1.6026066445448366,329.989990234375,1.8894124454915577,332.6300048828125,2.1363573311138855,333.8500061035156,0.07832773422218642
8023,2023-05-31,323.57000732421875,328.6499938964844,321.70001220703125,327.1300048828125,5592300.0,-0.005318108003898869,1.1060628479479164,0.7876066760289511,12.001132033480857,32.31722454896332,12.33779467340247,19.02877358996693,3.4751479104087366,-12.941551060379197,21.98147169198954,6.949981689453125,-2.1005811850367877,-17.069491577148426,-33.43077398670982,-0.7082091675870288,-25.250132781929153,-8.888850372367699,20.059197472862195,13.043549262883714,-27.332691121844462,8.180641204780702,5,10.239990234375,11.874984741210938,-1.7350082397460938,-14.1300048828125,20.889984130859375,2,0.07605768394628476,2.3665256298025485,325.29998779296875,1.6026066445448366,329.989990234375,1.8894124454915577,332.6300048828125,0.07605768394628476
8024,2023-06-01,323.6199951171875,324.5799865722656,320.010009765625,324.4700012207031,1342900.0,0.00015448833895992387,7.542197883688429,0.23876592315737138,11.210881659477835,28.234265959804144,10.652005132282113,18.11666345227235,4.1714860500051145,-12.589969024412255,20.863369329450844,4.569976806640625,-4.442715819742318,-15.882504272460949,-33.66847808357409,1.903469538652189,-24.775491178017546,-6.9895173669043515,17.36810451830621,25.82253501449478,-8.871247618703006,8.892986905556583,6,9.385009765625,11.824996948242188,-0.6274948120117188,-13.694992065429688,18.1199951171875,3,0.0874173690493929,1.1060628479479164,323.57000732421875,2.3665256298025485,325.29998779296875,1.6026066445448366,329.989990234375,0.0874173690493929
8025,2023-06-02,333.7799987792969,334.5299987792969,322.25,323.0,1572700.0,0.03139485759657812,1.0,-12.682260438731914,33.65314933482078,27.048825580437164,-0.4452601797913758,7.3232260626083985,-4.954324007793616,-22.173795729497726,19.23487625028002,12.279998779296875,-6.779449882521476,-5.082000732421875,-22.71527492650216,12.551273461658411,-13.898637829462018,3.734636364618268,4.271168274415231,94.83470683556435,60.32255523396962,8.81663709704014,6,-0.774993896484375,3.4550018310546875,-12.110000610351562,-23.854995727539062,12.279998779296875,4,0.04131466413612195,7.542197883688429,323.6199951171875,1.1060628479479164,323.57000732421875,2.3665256298025485,325.29998779296875,0.04131466413612195
8026,2023-06-05,334.4200134277344,335.239990234375,332.0,334.0,1044500.0,0.0019174745364556323,2.145671915971615,0.03896228898847522,32.684386507213844,26.256140100136257,-2.4882025153189034,5.909567299434457,-4.753182248583244,-22.31620079021411,17.434891092021815,3.239990234375,-7.6902698779163075,-3.758486938476551,-20.939630810851668,13.422656933898566,-12.349058874664081,4.832084997710979,1.1053916056455364,94.61603507422012,60.84046474956367,8.590571936187557,6,-4.165008544921875,2.8149871826171875,-10.7650146484375,-22.510009765625,14.5999755859375,0,0.04156447981091915,1.0,333.7799987792969,7.542197883688429,323.6199951171875,1.1060628479479164,323.57000732421875,0.04156447981091915
8027,2023-06-06,330.4100036621094,337.9800109863281,328.8500061035156,337.9800109863281,1089100.0,-0.011990938354804914,1.4121521926677256,-18.023250744750417,32.28368117962073,26.276758144775354,0.025827115367292208,9.319999211227298,-0.2420439478141816,-17.882732637742947,16.25005676506458,9.1300048828125,-8.457061504326589,-7.084497070312523,-24.36367373237067,10.194679591745626,-15.724085401341597,1.5550912607165515,-10.399993896484375,57.87419693941149,22.606833638938035,8.639588331029087,6,-1.4149932861328125,6.8249969482421875,-2.9875030517578125,-15.464996337890625,22.329986572265625,1,0.046457449633435344,2.145671915971615,334.4200134277344,1.0,333.7799987792969,7.542197883688429,323.6199951171875,0.046457449633435344
8028,2023-06-07,324.6499938964844,332.0,324.0400085449219,329.1300048828125,1139600.0,-0.01743291577671302,-1.7929884300529508,0.5918106541317616,30.93757930797399,26.12475927689206,4.913591734677311,14.219709998006522,6.153343646834742,-11.792328222772312,15.213209064659477,7.959991455078125,-9.507576102103314,-11.835507202148449,-29.659309396763206,5.988294992466308,-20.747408299455856,-2.923606104841042,-4.280584106445303,25.820722402142515,-8.587933084657081,8.911901097307384,6,4.3450164794921875,12.585006713867188,3.32000732421875,-9.704986572265625,33.33001708984375,2,0.041675647724210174,1.4121521926677256,330.4100036621094,2.145671915971615,334.4200134277344,1.0,333.7799987792969,0.041675647724210174
8029,2023-06-08,332.5799865722656,334.0799865722656,323.0199890136719,324.0,1446800.0,0.024426283150677408,-1.0986695620702136,-1.9151708775825778,43.06451632750751,27.758652737000986,-3.593381027445787,5.1801783345734975,-1.1901211012593649,-19.41734546341121,13.471726728129447,11.05999755859375,-10.17286476624406,-3.0325134277343864,-19.7361430076881,13.671116152219327,-11.384328217711243,5.31930136224247,-11.858364758300752,65.67056171317377,29.351654321031504,8.351814789976865,6,-3.5849761962890625,3.6600189208984375,0.7400054931640625,-13.54998779296875,26.4000244140625,3,0.03572074497101796,-1.7929884300529508,324.6499938964844,1.4121521926677256,330.4100036621094,2.145671915971615,334.4200134277344,0.03572074497101796
8030,2023-06-09,334.1099853515625,335.0,328.6099853515625,333.5199890136719,1066200.0,0.004600393412321102,4.392359099161742,0.06876424956162035,42.23765127700639,29.175952172552662,-5.466195995480746,2.4951252915445252,-2.1356355251526793,-20.806653226784874,11.58923538323755,6.3900146484375,-9.943152616155146,-0.6880142211913949,-15.875424180524021,14.499395738141232,-8.281719200857708,6.905690758474918,-13.04319575415036,74.13088268293181,37.003230161058866,7.5937049796663,6,-5.1149749755859375,2.1300201416015625,-0.4149932861328125,-15.079986572265625,24.46002197265625,4,0.022836805894274503,-1.0986695620702136,332.5799865722656,-1.7929884300529508,324.6499938964844,1.4121521926677256,330.4100036621094,0.022836805894274503
8031,2023-06-12,340.6000061035156,341.0799865722656,331.8699951171875,335.9100036621094,1417100.0,0.019424803317757977,2.2601950977108967,7.949206020793462,50.58714314643197,32.073346752614874,-11.502525383873206,-4.776116289682022,-7.886652069275783,-27.082964721165638,9.888295340526282,9.209991455078125,-9.586370241534269,6.142506408691418,-8.13227503744929,20.417287854832125,-0.9948843143789077,13.279897131761743,-19.194952078325173,97.34230047821018,58.28508746097553,7.137390723070348,6,-10.055007934570312,-4.3600006103515625,-6.537513732910156,-21.57000732421875,21.220001220703182,0,0.016030508976029534,4.392359099161742,334.1099853515625,-1.0986695620702136,332.5799865722656,-1.7929884300529508,324.6499938964844,0.016030508976029534
8032,2023-06-13,342.1000061035156,344.3999938964844,339.2099914550781,340.8699951171875,986300.0,0.004403992874692175,-1.2813105737952313,0.26226233391028225,58.82110343314687,37.27556579702221,-11.587365126281725,-7.159032425389114,-8.70879353296624,-28.32770676550666,8.238609190949203,5.19000244140625,-8.909653985876673,7.970005798339855,-5.190865040547976,21.130876637227686,1.3895703788959395,14.55044121778377,-19.907954776442182,89.24234205943647,44.621447718019674,6.580435419443918,6,-9.895004272460938,-5.8600006103515625,-8.037513732910156,-23.07000732421875,20.3599853515625,1,0.020227953191156445,2.2601950977108967,340.6000061035156,4.392359099161742,334.1099853515625,-1.0986695620702136,332.5799865722656,0.020227953191156445
8033,2023-06-14,340.9599914550781,342.6300048828125,338.20001220703125,342.6300048828125,835900.0,-0.003332401719082556,4.305337792153208,-1.357722366951991,57.18324710641368,42.383606402237305,-8.628551991279608,-6.692125886263966,-6.930810555027165,-26.9668093469121,7.32504988711595,4.42999267578125,-8.098647414734955,7.039491271972679,-5.5015671087162445,19.580549652661603,0.7689620816282172,13.31002046231714,-17.435463573840025,83.91018870079078,34.52646148506881,6.270529190344469,6,-7.6349945068359375,-4.7199859619140625,-6.597496032714844,-21.92999267578125,16.089996337890625,2,0.03454950455924366,-1.2813105737952313,342.1000061035156,2.2601950977108967,340.6000061035156,4.392359099161742,334.1099853515625,0.03454950455924366
8034,2023-06-15,349.0799865722656,349.7900085449219,341.19000244140625,344.20001220703125,1230800.0,0.02381509655292602,1.7301527327685176,-2.922116843009338,64.58589157095318,45.82057776180758,-14.256470127688203,-14.958430625296842,-14.243755201537056,-34.84791717542885,7.824559238570108,8.83001708984375,-6.297165451036676,14.765487670898438,0.8425023385020154,28.68847300329486,7.803995004700198,21.726980337096677,-24.302930730112735,96.6476808539149,42.6427527203249,6.961492666198214,6,-12.67498779296875,-12.839981079101562,-12.357490539550781,-30.04998779296875,8.980010986328125,3,0.02549565932282416,4.305337792153208,340.9599914550781,-1.2813105737952313,342.1000061035156,2.2601950977108967,340.6000061035156,0.02549565932282416
8035,2023-06-16,347.8900146484375,352.19000244140625,347.010009765625,350.0,2614500.0,-0.003408880398767189,-1.6770021764501781,-0.4323763187352649,66.29052022081083,49.554592618873905,-12.130119057233173,-13.812705231002042,-12.486349564825389,-33.45165469835956,8.438813950225308,5.17999267578125,-3.786761243601802,13.154014587402344,-1.8901344225912453,28.198163597395933,5.631940082405549,20.67608909239914,-21.111922590063102,78.83865037861608,19.764673716854098,7.522074504996799,6,-10.285018920898438,-11.790008544921875,-7.70501708984375,-28.860015869140625,4.019989013671875,4,0.03187788056836793,1.7301527327685176,349.0799865722656,4.305337792153208,340.9599914550781,-1.2813105737952313,342.1000061035156,0.03187788056836793
8036,2023-06-20,342.69000244140625,350.3900146484375,342.29998779296875,350.3900146484375,1352300.0,-0.014947287901568962,1.1013023454901432,3.649320219843795,65.68080326430693,53.26538396161682,-6.295702391386158,-8.99594965157803,-6.758602408577133,-28.100799140829906,8.276755676260244,8.09002685546875,-1.184433893851235,7.904502868652344,-7.242288884614084,23.05129462191877,0.3311069920191585,15.477898745285529,-13.370719344728684,32.09430570825263,-30.66525731865257,7.573395876633214,6,-5.0850067138671875,-6.589996337890625,-1.9325103759765625,-23.660003662109375,6.95001220703125,1,0.04633927097283119,-1.6770021764501781,347.8900146484375,1.7301527327685176,349.0799865722656,4.305337792153208,340.9599914550781,0.04633927097283119
8037,2023-06-21,343.2799987792969,345.8399963378906,341.25,343.5799865722656,1239600.0,0.001721661950122133,-1.1055099812414257,0.03895939186886181,68.1458122498428,57.39963206626891,-5.4401977375989645,-9.82920308796281,-6.85406271927485,-28.626641214550318,8.009218693220081,4.589996337890625,-0.0008867537217156496,8.328999328613293,-7.125516837903547,23.783515495130132,0.6017412453548445,16.05625741187174,-11.673643748146446,36.311580545521174,-31.384403568326213,7.72725808325843,6,-5.6750030517578125,-7.17999267578125,-1.7450027465820312,-24.25,10.769989013671875,2,0.05400841473680429,1.1013023454901432,342.69000244140625,-1.6770021764501781,347.8900146484375,1.7301527327685176,349.0799865722656,0.05400841473680429
8038,2023-06-22,348.1600036621094,348.5899963378906,342.0299987792969,344.0799865722656,1265600.0,0.014215814787245984,1.655868144359193,-13.600610376398778,70.74737047970976,60.475504749846934,-7.4142910027063635,-14.287943104461021,-11.22388740670084,-33.42032978038765,8.6964136451474,6.55999755859375,1.3804214993354549,12.476504516601551,-4.0425120027859975,28.9955210359891,4.216996256907748,20.736012776295354,-14.495283889933376,63.3636474609375,-9.23128037620215,8.259508259693787,6,-7.760009765625,-12.05999755859375,-7.122505187988281,-29.1300048828125,4.17999267578125,3,0.04107303435936016,-1.1055099812414257,343.2799987792969,1.1013023454901432,342.69000244140625,-1.6770021764501781,347.8900146484375,0.04107303435936016
8039,2023-06-23,347.0,347.8800048828125,342.45001220703125,346.7699890136719,1370000.0,-0.003331811954009445,4.4572221625849195,0.056375005609825425,63.18307669740942,62.80277424100282,-4.463034865523582,-12.745743308621684,-9.606310756629568,-32.1564071375974,9.562147604297893,5.709991455078125,3.1900437626011353,10.65900115966798,-6.583696364229013,27.901698683564973,2.037652397719512,19.28034992161645,-11.482751960900998,52.55940326153057,-16.51090491662888,8.621348761948491,6,-4.970001220703125,-10.899993896484375,-5.962501525878906,-27.970001220703125,0.739990234375,4,0.028962500844290417,1.655868144359193,348.1600036621094,-1.1055099812414257,343.2799987792969,1.1013023454901432,342.69000244140625,0.028962500844290417
8040,2023-06-26,347.45001220703125,351.92999267578125,341.8999938964844,351.0,1464400.0,0.0012968651499458694,2.707966199217031,-15.43399230463049,63.04303066479386,64.18676174304304,-3.1533767629340446,-12.678588139167687,-9.809107674198572,-32.5486459849501,10.233549310645339,10.029998779296875,5.742215899374401,10.368013000488304,-7.466799237923283,28.20282523889989,1.4506068812825106,19.285419119694097,-10.265488727701495,58.05258856675868,-7.464710589881072,8.917406119205804,6,-2.2550048828125,-11.350006103515625,-8.042518615722656,-28.420013427734375,10.949981689453125,0,0.03053672464757451,4.4572221625849195,347.0,1.655868144359193,348.1600036621094,-1.1055099812414257,343.2799987792969,0.03053672464757451
8041,2023-06-27,347.1199951171875,350.0799865722656,342.6300048828125,348.04998779296875,1258100.0,-0.0009498260994363905,1.9859704486520866,0.26197066863813767,68.05702764255098,65.21297554408794,-2.0129176233957082,-11.593856403200277,-9.236092974222004,-32.0690992922199,10.712046105353306,7.449981689453125,7.2784521784089975,9.181495666503906,-8.863334024712003,27.226325357719816,0.15908082089595155,18.20391051211186,-8.434923741650096,54.962538789925766,-11.04561757781341,9.022414845607958,6,-1.92498779296875,-11.019989013671875,-7.712501525878906,-28.089996337890625,0.6199951171875,1,0.013799287313612574,2.707966199217031,347.45001220703125,4.4572221625849195,347.0,1.655868144359193,348.1600036621094,0.013799287313612574
8042,2023-06-28,350.7799987792969,351.94000244140625,345.0299987792969,348.0,1045200.0,0.010543914823672784,1.7098021146861182,-2.989269541248277,79.5788758045661,67.70137873277154,-4.81894477100758,-13.962975376408735,-12.419224234951571,-35.341375874300184,10.773313811474901,6.910003662109375,8.97892476756283,11.567498779296898,-6.317431680495304,29.4524292390891,2.6250335494007686,20.509964009193027,-10.744434297172575,88.44618849755769,16.637691715451197,8.942465229896106,6,-4.089996337890625,-14.67999267578125,-11.372505187988281,-31.75,-10.29998779296875,2,-0.0032498549940888077,1.9859704486520866,347.1199951171875,2.707966199217031,347.45001220703125,4.4572221625849195,347.0,-0.0032498549940888077
8043,2023-06-29,348.17999267578125,352.7699890136719,347.70001220703125,349.9100036621094,1050800.0,-0.0074120705643524465,-2.769538828067389,-0.6223063834458532,70.08236748169851,68.3120982784099,-1.214830080361196,-9.934041159114486,-9.279229854669438,-32.320755831110375,10.871464504353426,5.069976806640625,9.732981627003824,7.736993408203148,-8.963663888651922,24.437650705058218,-0.6133352402243872,16.087322056630683,-6.928984397728755,57.77370377441127,-14.199365098690102,8.350328648427544,6,-1.1699981689453125,-11.789993286132812,-8.772499084472656,-28.664993286132812,-2.8599853515625,3,0.016859082200778586,1.7098021146861182,350.7799987792969,1.9859704486520866,347.1199951171875,2.707966199217031,347.45001220703125,0.016859082200778586
8044,2023-06-30,351.9100036621094,354.94000244140625,349.57000732421875,349.8599853515625,1453300.0,0.010712881454395973,-3.083686280880493,-1.1849741572439096,71.68614538507927,68.91161218555084,-5.030161851885339,-12.053980409785652,-12.521161852096384,-35.66566651009151,10.853308013288121,6.760009765625,10.033303677914489,10.052503967285134,-5.393798769785121,25.49880670435539,2.329352598750006,17.77565533582026,-9.276717695782565,76.76382826852642,4.854531762410275,7.72315136853513,6,-3.81500244140625,-14.43499755859375,-13.172508239746094,-31.720001220703125,-7.44000244140625,4,0.001221882502078886,-2.769538828067389,348.17999267578125,1.7098021146861182,350.7799987792969,1.9859704486520866,347.1199951171875,0.001221882502078886
8045,2023-07-03,347.57000732421875,348.8399963378906,343.8500061035156,348.7699890136719,688800.0,-0.012332688166653338,6.447766972602428,-0.5853516933382955,58.96116370005391,68.1649855673005,-0.8273353908334116,-6.9860802684439705,-7.7560204849678485,-31.020496767669613,11.757839041451055,8.05999755859375,10.462559861257887,5.023007202148449,-10.1335288536917,20.1795432579886,-2.5552608257716543,12.601275230068552,7.3699951171875,40.13000342114266,-27.3823145591942,7.57826802792008,7,0.524993896484375,-10.095001220703125,-9.090011596679688,-26.185012817382812,-2.46002197265625,0,0.0004890609275087776,-3.083686280880493,351.9100036621094,-2.769538828067389,348.17999267578125,1.7098021146861182,350.7799987792969,0.0004890609275087776
8046,2023-07-05,348.32000732421875,349.989990234375,343.1099853515625,347.57000732421875,854300.0,0.0021578386632779,2.3643336815400686,-0.6250095368886854,58.15416079560048,67.05480207238469,-0.7763785628833375,-7.000240140710218,-8.125936466317114,-31.215003286141553,12.668525878385218,6.8800048828125,9.73367870451358,5.07800750732423,-9.781276230226638,19.937291244875098,-2.351634361451204,12.507649376099664,6.6199951171875,44.0406969245136,-19.866876738849562,7.429641868775425,7,0.0999908447265625,-10.845001220703125,-10.7650146484375,-25.760009765625,-0.94000244140625,2,0.028938867593910844,6.447766972602428,347.57000732421875,-3.083686280880493,351.9100036621094,-2.769538828067389,348.17999267578125,0.028938867593910844
8047,2023-07-06,345.760009765625,347.9200134277344,344.5199890136719,347.0,829700.0,-0.007349556456028861,1.2077958107920654,-1.6533203125,56.06675291193495,65.42362234263193,2.427702799249232,-3.4059185766257656,-5.26418213719171,-28.08113617196625,13.58790029430899,3.800018310546875,8.901517492280732,1.7505096435546648,-11.850505040601888,15.351524327711218,-5.049997698523612,8.551016985632941,8.706791992187505,22.400850260289026,-37.36644699595723,6.800507342078274,7,2.6599884033203125,-8.285003662109375,-9.600013732910156,-23.20001220703125,4.0999755859375,3,0.005726458852462812,2.3643336815400686,348.32000732421875,6.447766972602428,347.57000732421875,-3.083686280880493,351.9100036621094,0.005726458852462812
8048,2023-07-07,338.17999267578125,345.6600036621094,335.82000732421875,345.6600036621094,1268500.0,-0.021922769770228445,1.6310111992819405,6.0323144319747986,36.03282942635317,62.40692820140346,9.435413909372528,5.522864369795968,2.565069459520771,-20.05811018674092,13.504382621805041,9.94000244140625,8.27897184456151,-6.506007385253895,-17.05644498658495,4.04443021607716,-11.781226185919422,-1.2307885845883675,15.832536425781257,12.34302277326966,-40.99281744872848,5.27521880066554,7,7.20001220703125,-0.704986572265625,-3.5524978637695312,-15.6199951171875,11.19000244140625,4,0.006801166125613989,1.2077958107920654,345.760009765625,2.3643336815400686,348.32000732421875,6.447766972602428,347.57000732421875,0.006801166125613989
8049,2023-07-10,344.4599914550781,346.69000244140625,339.0199890136719,339.0199890136719,1008900.0,0.018569989104345375,-1.8198566123259545,-0.7272719854756124,46.11197323368842,60.525699597947295,3.081251010465678,0.18816730550207694,-3.109368586294977,-25.882506175550702,13.721729566041358,8.510009765625,7.609401000331104,-0.820008850097679,-9.707250160294507,8.067232460099149,-5.263629505196093,3.623611805000735,8.460986339843771,60.97385004371966,10.415165478362049,4.443620655098423,7,0.920013427734375,-6.9849853515625,-9.832496643066406,-20.529998779296875,5.32000732421875,0,0.002496707572649415,1.6310111992819405,338.17999267578125,1.2077958107920654,345.760009765625,2.3643336815400686,348.32000732421875,0.002496707572649415
8050,2023-07-11,341.739990234375,344.7900085449219,340.0199890136719,342.6300048828125,940000.0,-0.007896421320842562,-1.203233581889686,-0.16360556047975405,48.858983061781316,58.39258353341734,5.482667936452856,3.698734161589357,-0.32099156160245457,-22.735178435332102,14.08519100799931,4.77001953125,6.168773510028132,-3.921510314941429,-11.320245832991645,3.4772252031087874,-7.620878073966537,-0.22214255591632082,10.154929332304732,41.7783348624446,-10.656780216466252,3.699367759025102,7,3.6400146484375,-3.144989013671875,-7.514991760253906,-16.464996337890625,1.670013427734375,1,0.007988561667763294,-1.8198566123259545,344.4599914550781,1.6310111992819405,338.17999267578125,1.2077958107920654,345.760009765625,0.007988561667763294
8051,2023-07-12,346.05999755859375,347.6300048828125,341.9100036621094,342.7799987792969,795800.0,0.01264121100154525,-1.278889935864312,-3.6853312302839116,53.06436735674222,55.446527039214686,1.113593818809818,-0.20158653229987067,-4.564858542614047,-26.57444958188347,14.596477947099872,5.8900146484375,5.568222168233433,0.12549743652346024,-6.879322152735767,7.130317025782688,-3.3769123581061535,3.627907231153074,4.870427273538326,84.62797577763037,28.90773856254205,3.502409794629614,7,-0.67999267578125,-7.0800018310546875,-10.939994812011719,-19.955001831054688,-2.19000244140625,2,-0.002745223989289336,-1.203233581889686,341.739990234375,-1.8198566123259545,344.4599914550781,1.6310111992819405,338.17999267578125,-0.002745223989289336
8052,2023-07-13,349.0199890136719,349.9700012207031,346.0899963378906,347.5299987792969,756400.0,0.008553405409352344,1.2890785351625798,0.4542654844202123,50.98985277959653,53.32513651675892,-2.3717216965769126,-2.757971445597491,-7.550400015145328,-28.924472693270047,14.842862036261605,3.910003662109375,4.993674478104026,2.7394897460937386,-4.150521363344353,9.62950085553183,-0.7055158086253073,6.1844953008127845,1.0038107679853852,93.28612991651336,36.94098525234405,3.4450055547190597,7,-3.639984130859375,-10.039993286132812,-15.274986267089844,-22.914993286132812,-4.199981689453125,3,-0.004698825805060536,-1.278889935864312,346.05999755859375,-1.203233581889686,341.739990234375,-1.8198566123259545,344.4599914550781,-0.004698825805060536
8053,2023-07-14,352.739990234375,353.3999938964844,348.17999267578125,348.8399963378906,961300.0,0.01065841882356322,1.0,2.6174627232508603,56.23911154160005,51.608799423039,-6.008747909848353,-5.850134162627114,-11.286456319494391,-32.032548128528106,15.41537069639075,5.220001220703125,4.288154729584335,5.870491027832031,-1.117799987921785,12.858782043585848,2.376345519955123,9.36463653570894,-16.91998291015625,95.41026816410726,36.99229437774868,3.4941455078769064,7,-8.129989624023438,-13.759994506835938,-19.624984741210938,-25.169998168945312,-2.0,4,-0.008164667921260915,1.2890785351625798,349.0199890136719,-1.278889935864312,346.05999755859375,-1.203233581889686,341.739990234375,-0.008164667921260915
8054,2023-07-17,357.9800109863281,359.3399963378906,351.6300048828125,351.739990234375,1244300.0,0.014855193335100658,-1.3869974159230163,1.6000078250322782,60.36619841866407,51.76491439177346,-11.507305382862853,-10.950645444159136,-16.49261175826524,-36.60511912001476,15.438014574582457,7.709991455078125,2.8158284114115304,10.665510559082009,2.123740747887666,19.20728037027635,6.394625653484866,14.936395464679151,-21.808403930664042,92.96074101453533,33.071531622501006,4.27088490559717,7,-10.400009155273438,-16.800018310546875,-24.865005493164062,-29.315017700195312,-7.58001708984375,0,-0.02405166658724267,1.0,352.739990234375,1.2890785351625798,349.0199890136719,-1.278889935864312,346.05999755859375,-0.02405166658724267
8055,2023-07-18,358.9800109863281,359.3299865722656,353.489990234375,356.32000732421875,935500.0,0.0027934520624341985,2.476235024841279,0.4262812205034405,61.523517073162054,52.139287311502535,-11.978227118033658,-11.675837506789321,-17.453843204346526,-36.955096156822435,15.210458916231618,5.839996337890625,2.183733173385008,11.111010742187489,1.098679201250036,21.12334228312494,6.104844971718762,16.117176512656215,-21.881668359375,97.93467869861647,35.87640288178006,5.006165770468735,7,-11.400009155273438,-15.005020141601562,-26.362503051757812,-27.785018920898438,-8.3800048828125,1,-0.025628201920640192,-1.3869974159230163,357.9800109863281,1.0,352.739990234375,1.2890785351625798,349.0199890136719,-0.025628201920640192
8056,2023-07-19,358.57000732421875,365.5299987792969,358.45001220703125,360.0,1000200.0,-0.0011421350759415194,-7.479112605533423,-0.5375904913782225,58.079236738541034,52.362896625569874,-11.132006870566272,-10.556375441893294,-17.057392824743772,-35.86227367593574,15.918712698507361,7.079986572265625,1.101619971620039,9.907006835937523,-0.8657954212098957,20.67980909308494,4.5206057073638135,15.293407964511232,-20.581998548828096,64.19757931586632,5.250939626314633,5.386401128573702,7,-7.8950042724609375,-9.870010375976562,-25.952499389648438,-26.625015258789062,-11.800018310546875,2,-0.04227906225408784,2.476235024841279,358.9800109863281,-1.3869974159230163,357.9800109863281,1.0,352.739990234375,-0.04227906225408784
8057,2023-07-20,361.8200073242188,365.55999755859375,360.2699890136719,360.70001220703125,1128100.0,0.009063780945463673,-4.34333097006874,-0.7832173801699147,63.95824979419708,55.465721110885866,-13.258606656510494,-13.01339095078231,-20.15450857822981,-38.32059478592947,16.819851831640886,6.989990234375,1.0874225788079457,12.230006408691452,0.2810222996614016,24.178990517721502,6.255514354176398,18.204498463206505,-22.17947914859377,78.48107489271474,18.58524828019479,5.974492054515032,7,-9.530014038085994,-11.130004882812557,-28.42750549316412,-29.140014648437557,-11.760009765625057,3,-0.04961033619942057,-7.479112605533423,358.57000732421875,2.476235024841279,358.9800109863281,-1.3869974159230163,357.9800109863281,-0.04961033619942057
8058,2023-07-21,362.4599914550781,367.0,361.4200134277344,364.92999267578125,4433200.0,0.0017687914374668878,-1.452764381962936,-2.205367847411332,61.52499813307445,57.17827943303986,-11.278313193652991,-13.204107438749702,-20.65487539587491,-38.15762026480013,17.501099116618775,5.579986572265625,1.1148781871779647,12.154991149902344,-1.0762623824628577,25.386244682267545,5.539364383719715,18.770617916084973,-20.745905728815615,70.46187386328438,12.175123021411295,6.615626766182602,7,-8.949996948242188,-11.04998779296875,-28.23748779296875,-29.779998779296875,-10.8599853515625,4,-0.0486673965312544,-4.34333097006874,361.8200073242188,-7.479112605533423,358.57000732421875,2.476235024841279,358.9800109863281,-0.0486673965312544
8059,2023-07-24,357.04998779296875,362.8599853515625,355.7099914550781,361.8200073242188,1170300.0,-0.014925795369555628,1.0875968992248062,1.9311810420450704,60.119529284218565,58.42945123553289,-4.352299057013852,-7.3810074364835145,-15.333200806501566,-32.01411035695173,17.8316217487915,7.149993896484375,1.3366309907912068,6.24248809814452,-7.221581429309424,19.706557625598464,-0.4895466655824521,12.974522861871492,-12.807310639332513,26.35081410267994,-32.8185279986083,6.7320347637269675,7,-2.5949859619140625,-5.639984130859375,-22.267486572265625,-23.769989013671875,-5.78997802734375,0,-0.01767258864115273,-1.452764381962936,362.4599914550781,-4.34333097006874,361.8200073242188,-7.479112605533423,358.57000732421875,-0.01767258864115273
8060,2023-07-25,358.05999755859375,358.4700012207031,352.5199890136719,355.0,1359900.0,0.0028287629187950802,2.067012741859368,-0.6415062954242937,60.339684353889595,59.23781979077148,-3.133370832319372,-7.963690626997163,-16.433229576637927,-32.29230317782549,17.518868219931694,5.95001220703125,3.2397445469895843,6.7219985961913835,-7.01832211343293,20.462319305815697,-0.14816175862080172,13.592158951003569,-11.541588120321137,38.25969849161505,-21.88050785867283,6.870160354812164,7,-1.5149993896484375,-6.649993896484375,-21.73749542236328,-24.095001220703125,-7.29998779296875,1,-0.021393072988712958,1.0875968992248062,357.04998779296875,-1.452764381962936,362.4599914550781,-4.34333097006874,361.8200073242188,-0.021393072988712958
8061,2023-07-26,351.9100036621094,356.260009765625,349.5400085449219,356.260009765625,1233300.0,-0.01717587537959464,2.08965139854498,-1.4215717562581032,56.06627529859826,59.80186673732724,4.395999752781279,-1.5140687598748173,-10.350183078666703,-25.4313201215233,17.018451377148697,8.519989013671875,4.2001966145811025,0.3325042724609375,-13.264487550895808,13.929496095817683,-6.465991639217464,7.131000184139339,-3.3434351676640404,13.573861838851029,-49.21931187699522,6.798495911678378,7,5.67999267578125,-0.5,-15.057502746582031,-17.94500732421875,-3.57000732421875,2,-0.0037225357192504083,2.067012741859368,358.05999755859375,1.0875968992248062,357.04998779296875,-1.452764381962936,362.4599914550781,-0.0037225357192504083
8062,2023-07-27,349.6400146484375,352.8999938964844,348.6700134277344,352.3800048828125,895500.0,-0.00645048162896622,1.2381036960488285,0.6298819287082313,62.62673065180375,60.51160219401653,7.557992208367693,0.7021353799526651,-8.214873951844368,-22.452331933852577,16.227108020686686,4.22998046875,5.262182785201389,-1.8804855346679688,-15.501091041488394,11.740119972152456,-8.690788288078181,4.929817218742244,17.3599853515625,5.29188178550439,-61.24396015990966,6.810302753410212,7,8.194992065429688,1.769989013671875,-12.787513732910156,-15.245025634765625,1.459991455078125,3,-0.008208515943609718,2.08965139854498,351.9100036621094,2.067012741859368,358.05999755859375,1.0875968992248062,357.04998779296875,-0.008208515943609718
8063,2023-07-28,354.04998779296875,355.1300048828125,348.8900146484375,350.32000732421875,728100.0,0.012612896006669816,1.1188369152970923,-1.3613115922658825,61.020456115617556,60.58429749367803,3.7474705631418033,-3.42091648068174,-12.598226793657318,-26.138187527227956,15.40621773178712,6.239990234375,5.979862263139012,2.235987854003895,-11.334418983920273,15.806394691928062,-4.549215564958217,9.021191272966007,12.58341247558593,37.91391832284178,-28.114072937283467,6.785203418962098,7,3.7850189208984375,-2.639984130859375,-17.197486877441406,-18.604995727539062,-5.78997802734375,4,-0.011269567495955313,1.2381036960488285,349.6400146484375,2.08965139854498,351.9100036621094,2.067012741859368,358.05999755859375,-0.011269567495955313
8064,2023-07-31,352.3399963378906,353.6000061035156,350.3599853515625,353.4200134277344,902500.0,-0.004829802327455668,3.5000211927266562,-0.28955033381332634,62.470604370551165,60.68952941561016,5.110740441487167,-1.7676897126852964,-10.753597234946824,-23.62619608748855,14.2905764142321,3.69000244140625,6.632336808622995,0.5044967651367074,-13.067912818930438,14.076906349203853,-6.281708026896865,7.29070155717028,13.934136193847621,37.44885185254386,-30.339271192432726,6.786204792033569,7,5.4950103759765625,-0.92999267578125,-14.089996337890625,-16.895004272460938,-8.019989013671875,0,-0.002100216387768139,1.1188369152970923,354.04998779296875,1.2381036960488285,349.6400146484375,2.08965139854498,351.9100036621094,-0.002100216387768139
8065,2023-08-01,347.739990234375,352.4700012207031,345.69000244140625,351.4200134277344,1421700.0,-0.01305558878165014,1.3460208343233069,3.407374964679288,51.96352725825252,60.010006140022554,8.882798694286066,2.99948941348066,-6.013534902873687,-18.220442837396206,13.887801768248437,6.779998779296875,6.630864393779518,-4.10400848388673,-17.665379801116103,9.457362833342643,-10.884694142501417,2.6766771747279563,18.182059915283162,19.394383845616385,-44.35250903147508,6.780685658614693,8,8.605010986328125,3.670013427734375,-8.67498779296875,-12.294998168945312,-3.779998779296875,1,0.010122561770584682,3.5000211927266562,352.3399963378906,1.1188369152970923,354.04998779296875,1.2381036960488285,349.6400146484375,0.010122561770584682
8066,2023-08-02,358.3999938964844,360.9800109863281,344.239990234375,350.0,2182900.0,0.030655098526127578,1.4690244972824558,-2.2825926509491072,59.29081667198669,59.49140245977695,-2.0158451914171565,-7.237708216742817,-16.47893811874485,-28.031676195239868,13.722753282694072,16.740020751953125,6.189916961370727,6.051995849609398,-7.705746567583276,19.80973826680207,-0.8268753589869675,12.930867058205763,6.7127743448436945,84.58773063621962,23.562087498356114,6.8788712085963475,8,-2.779998779296875,-6.989990234375,-17.752487182617188,-22.955001831054688,-15.350006103515625,2,-0.02131692037100319,1.3460208343233069,347.739990234375,3.5000211927266562,352.3399963378906,1.1188369152970923,354.04998779296875,-0.02131692037100319
8067,2023-08-03,347.739990234375,356.8399963378906,347.0799865722656,355.0,1177100.0,-0.029743314295893275,-1.275056019918193,-0.8642875048592012,45.6461150399301,57.727082116094245,7.193325580472106,3.7716085546902036,-5.6884199869844565,-16.58202068600059,13.548785371892457,11.32000732421875,5.28710902368141,-4.707006835937477,-18.292561418562173,8.878547746687218,-11.499784127249825,2.0857704553748704,16.120411326535873,20.90797886013159,-34.29069134448011,6.792777291312338,8,5.80999755859375,3.670013427734375,-7.0924835205078125,-12.294998168945312,-0.519989013671875,3,0.0017254446436005821,1.4690244972824558,358.3999938964844,1.3460208343233069,347.739990234375,3.5000211927266562,352.3399963378906,0.0017254446436005821
8068,2023-08-04,340.4800109863281,348.94000244140625,340.20001220703125,347.739990234375,1248200.0,-0.020877608132310876,-1.2352982497219458,0.9999957964824966,35.27925870552768,54.96705205179526,12.30115825145532,11.818684456795552,1.828659758017011,-8.665904999010422,14.266753291864212,8.739990234375,4.409225879249561,-12.081986999511741,-25.18957002443335,1.0255960254098682,-18.635778511972546,-5.528195487050937,22.203165894990605,1.3474436753857655,-47.0473583189264,6.55379151246081,8,10.110000610351562,10.92999267578125,0.9149932861328125,-5.0350189208984375,6.069976806640625,4,0.03119124405107576,-1.275056019918193,347.739990234375,1.4690244972824558,358.3999938964844,1.3460208343233069,347.739990234375,0.03119124405107576
8069,2023-08-07,345.32000732421875,346.42999267578125,340.67999267578125,342.3800048828125,985900.0,0.014215214349499572,1.2286937698868006,-0.4049601715042351,39.20668686705984,52.618941219925276,6.283008645521761,7.427219284493503,-2.703654822423232,-12.843540661299642,15.016978335191189,5.949981689453125,2.9304999562070293,-7.284991455078114,-20.28586930512313,5.715886394966901,-13.785430380100593,-0.7845525300556346,15.564516383156956,24.639053984394618,-16.766822385908032,6.500438925022506,8,5.2700042724609375,6.089996337890625,-3.6200103759765625,-9.875015258789062,1.519989013671875,0,0.008513849122694817,-1.2352982497219458,340.4800109863281,-1.275056019918193,347.739990234375,1.4690244972824558,358.3999938964844,0.008513849122694817
8070,2023-08-08,344.4700012207031,349.8399963378906,343.2900085449219,347.5199890136719,788200.0,-0.0024615026221679326,-1.4214492819025915,-1.0374099524590503,38.93595469294412,50.71557226374149,5.590440675081254,8.951168701910888,-1.510170072233791,-11.313744228640246,15.972741608336996,6.54998779296875,1.4346653223415728,-8.271498107910134,-20.842270765474836,4.2992745496545695,-14.556884436692485,-1.986111779127782,14.759761566645011,20.548552764719446,-17.23182558086946,6.285386328782344,8,6.1200103759765625,6.94000244140625,-1.68499755859375,-8.785003662109375,4.95001220703125,1,-0.0004354338431585836,1.2286937698868006,345.32000732421875,-1.2352982497219458,340.4800109863281,-1.275056019918193,347.739990234375,-0.0004354338431585836
8071,2023-08-09,345.1099853515625,347.69000244140625,342.70001220703125,345.510009765625,740300.0,0.0018578805950923982,1.0966302508078165,0.1311560705209021,36.327898324552365,47.79347978293579,4.340930443340596,8.681466081784606,-1.7070485153403752,-11.365026334847244,16.518760055860543,4.989990234375,0.3024477466901203,-7.584013366699196,-20.267761428549306,5.099734695150914,-13.925887397624251,-1.2421393357741408,12.59739738936031,29.50707828756609,-2.9958478040522145,6.341874030925042,8,5.4800262451171875,6.300018310546875,-2.324981689453125,-9.42498779296875,3.790008544921875,2,-0.0033322533258864917,-1.4214492819025915,344.4700012207031,1.2286937698868006,345.32000732421875,-1.2352982497219458,340.4800109863281,-0.0033322533258864917
8072,2023-08-10,347.3800048828125,350.7099914550781,345.3599853515625,345.7900085449219,632600.0,0.006577669808474296,-3.3672757619919533,-3.9747482453463534,37.982151534416445,45.23366816280233,1.9183500149500787,6.621785862365982,-3.3472527254995157,-12.9494067457926,16.901678077052377,5.600006103515625,-0.9730187249335813,-5.23199462890625,-18.03638256129392,7.5723933034814195,-11.634188595100056,1.1701993372875563,8.926788215398972,68.31595483041079,38.93683392364825,6.4021939661938285,8,3.2100067138671875,4.029998779296875,-4.432502746582031,-11.69500732421875,4.6199951171875,3,-0.012464785045139481,1.0966302508078165,345.1099853515625,-1.4214492819025915,344.4700012207031,1.2286937698868006,345.32000732421875,-0.012464785045139481
8073,2023-08-11,349.8599853515625,350.5199890136719,346.82000732421875,347.3800048828125,726000.0,0.007139099642728741,-1.055559323183344,1.5597397362814533,43.989291028098044,43.18018890252976,-1.3616816946710628,4.126550196749122,-5.099843882012806,-14.773142288297436,16.83866403035333,3.699981689453125,-1.5824744833445834,-2.6080139160156364,-15.470985193789488,10.254957361758215,-9.039499554902534,3.823471722871261,5.158265275354552,91.52536184480759,59.2118072177438,6.431485638886925,8,0.7300262451171875,1.550018310546875,-6.912483215332031,-14.17498779296875,8.4000244140625,4,-0.007545830450448765,-3.3672757619919533,347.3800048828125,1.0966302508078165,345.1099853515625,-1.4214492819025915,344.4700012207031,-0.007545830450448765
8074,2023-08-14,349.3699951171875,351.92999267578125,348.0,348.7699890136719,557800.0,-0.001400532369778218,-2.6729175876673845,0.24193985036424492,42.671601781335504,42.14775273842786,-1.4944480618888178,4.151263839401281,-3.874772375363591,-13.682332054204494,16.125397132226304,3.92999267578125,-2.4002138997234397,-2.6675033569335938,-15.32846599436715,9.993459280499962,-8.997984675650343,3.662977961783156,4.46279643613866,72.26432312331376,39.02152024307875,6.330481318716774,8,1.2200164794921875,3.6399993896484375,-7.9424896240234375,-13.68499755859375,2.94000244140625,0,-0.00807169294338761,-1.055559323183344,349.8599853515625,-3.3672757619919533,347.3800048828125,1.0966302508078165,345.1099853515625,-0.00807169294338761
8075,2023-08-15,349.7799987792969,351.8299865722656,348.0199890136719,349.3699951171875,516900.0,0.0011735514435686767,-1.4501466995064225,0.6833324856314531,48.01119720252302,40.89446168626524,-1.7708708392854646,3.1797038272114833,-3.857312099798719,-13.406549143181167,15.373584404624902,3.80999755859375,-3.4791977131138765,-1.7974990844726335,-14.058611719357373,10.463613550412106,-7.928055401915003,4.333057232969736,2.962170426325713,76.70640903560282,39.28295690776366,6.130556317442369,8,-1.2599945068359375,3.7299957275390625,-8.352493286132812,-14.095001220703125,4.5,1,-0.008405290330112059,-2.6729175876673845,349.3699951171875,-1.055559323183344,349.8599853515625,-3.3672757619919533,347.3800048828125,-0.008405290330112059
8076,2023-08-16,343.4100036621094,350.4200134277344,342.6400146484375,348.760009765625,649400.0,-0.018211433299268887,-1.258350275278933,-13.048678823967249,44.59668842866316,40.7778587294578,2.5135040144159007,8.807269355873814,2.8543076939142793,-6.49070048414967,13.579837107004177,7.779998779296875,-4.7298083773873145,-7.40949401855471,-19.724757820188756,4.905769783079336,-13.567125919371733,-1.2518621177376872,8.519989013671875,8.288383582883837,-31.828059157878755,6.157631900817026,8,2.654998779296875,10.19000244140625,-1.4225006103515625,-7.725006103515625,6.1199951171875,2,0.01750097464120004,-1.4501466995064225,349.7799987792969,-2.6729175876673845,349.3699951171875,-1.055559323183344,349.8599853515625,0.01750097464120004
8077,2023-08-17,343.8699951171875,345.6300048828125,342.2799987792969,344.2099914550781,889900.0,0.0013394818152436816,1.1069067109392243,0.06355064486135908,40.52141347093724,41.36032037005886,1.616852758353616,7.3082555209584825,2.8776039954678936,-6.550545504123988,11.664969926502803,3.350006103515625,-5.1309208854039525,-6.052001953125,-17.583071273543567,5.479067367293567,-11.817536613334312,-0.2864672929156882,7.959991455078125,16.476656409802317,-22.93034680300056,5.765534660209288,8,2.43499755859375,9.730010986328125,-1.6899948120117188,-6.394989013671875,6.800018310546875,3,0.014627617561057349,-1.258350275278933,343.4100036621094,-1.4501466995064225,349.7799987792969,-2.6729175876673845,349.3699951171875,0.014627617561057349
8078,2023-08-18,344.82000732421875,347.44000244140625,342.4200134277344,343.3999938964844,803300.0,0.0027627074781779726,-1.9704302288835718,-4.17655506687012,42.89762655664806,41.7704247800131,1.5055335024210308,5.237468003604533,2.617573856879744,-6.996298900933084,9.601779751066989,5.019989013671875,-6.875019413712096,-4.219990539550793,-14.323215169272146,5.883234090170561,-9.27160285441147,0.831621775309884,6.0795812988281455,26.321348719684007,-12.782560640453514,5.051612314860672,8,2.2849884033203125,8.779998779296875,-2.6400070190429688,-7.345001220703125,6.8699951171875,4,0.02082243641109316,1.1069067109392243,343.8699951171875,-1.258350275278933,343.4100036621094,-1.4501466995064225,349.7799987792969,0.02082243641109316
8079,2023-08-21,350.739990234375,351.2300109863281,344.44000244140625,344.7699890136719,1049800.0,0.017168327778005033,-1.0482759573028433,4.204186456340934,52.76446999139477,43.30692647984095,-3.9837014479202253,-1.2432230918471987,-2.785056808827619,-12.448802205412107,8.741579455613957,6.790008544921875,-6.86677909463458,2.0154922485351676,-7.405605961536821,11.436590458607157,-2.6950568565008552,6.7260413535711905,-10.53997802734375,88.58641119213637,45.04829661602698,4.710549105036006,8,-3.6349945068359375,2.860015869140625,-8.944992065429688,-13.264984130859375,-1.089996337890625,0,0.021440439472627304,-1.9704302288835718,344.82000732421875,1.1069067109392243,343.8699951171875,-1.258350275278933,343.4100036621094,0.021440439472627304
8080,2023-08-22,350.3999938964844,352.6300048828125,348.239990234375,349.9100036621094,613800.0,-0.0009693686130954893,-1.2924256187152396,0.08207539936102236,40.89666514796252,43.814567237997636,-3.033031092066949,-1.5879331922822075,-1.9703163110123683,-11.654364699981443,8.46167962035018,4.3900146484375,-5.497885788986991,2.0584960937500227,-6.330947599200897,10.447939786700942,-2.1362257527254087,6.253217940225454,-9.979381713867213,78.45401283801515,38.451562044165925,4.194721846475458,8,-2.9449920654296875,3.20001220703125,-6.019996643066406,-10.724990844726562,2.100006103515625,1,0.005450923788182571,-1.0482759573028433,350.739990234375,-1.9704302288835718,344.82000732421875,1.1069067109392243,343.8699951171875,0.005450923788182571
8081,2023-08-23,350.6000061035156,355.8999938964844,350.2099914550781,354.0,507000.0,0.0005708111030684471,-1.7224741003570099,-6.938901345291479,54.27123677501273,45.62446559806389,-2.6511876235467184,-1.9933175929310778,-1.8926967795774203,-11.360947646818317,8.815540823903028,5.69000244140625,-4.645056146334241,2.324008178710926,-5.968016613858708,10.61603297128056,-1.8220042175738627,6.470020574995715,-9.69101821289064,61.08671297333632,17.89774524806583,4.146012396284805,8,-1.510009765625,3.0,-4.822509765625,-10.925003051757812,-2.860015869140625,2,0.010496270997481627,-1.2924256187152396,350.3999938964844,-1.0482759573028433,350.739990234375,-1.9704302288835718,344.82000732421875,0.010496270997481627
8082,2023-08-24,346.7699890136719,352.7699890136719,346.55999755859375,351.2900085449219,704400.0,-0.010924178617135905,-1.5141653384731335,1.3294198957015015,60.465857874350796,47.455195247647524,1.2104953741781515,1.6977019400177369,2.1278141988964308,-7.101227729264224,9.083390513285364,6.209991455078125,-3.7391156980099822,-1.3625076293945426,-9.654477440110213,6.929462181321128,-5.508492534752406,2.783477275963321,-4.961540762695336,32.26989531640526,-15.542053386563701,4.145984905357845,8,2.32000732421875,6.83001708984375,2.917510986328125,-3.9999847412109375,1.05999755859375,3,0.00795919443166171,-1.7224741003570099,350.6000061035156,-1.2924256187152396,350.3999938964844,-1.0482759573028433,350.739990234375,0.00795919443166171
8083,2023-08-25,350.05999755859375,350.8699951171875,345.3599853515625,347.94000244140625,697900.0,0.009487581535760237,1.9465369802206411,-0.4690234417197796,58.31577234100877,49.19343642094455,-2.2888553676853007,-2.0095857353535393,-0.8927909970476549,-9.958158055351817,8.975150097764542,5.510009765625,-2.5778764527832436,2.1270004272461165,-5.746969788334752,10.000970642826985,-1.8099846805443462,6.063985535036579,-7.406056568886754,49.0401335744206,-1.6326800317279933,3.936985107790436,8,-0.970001220703125,3.540008544921875,1.4300003051757812,-7.274993896484375,-4.910003662109375,4,0.0017426037633405667,-1.5141653384731335,346.7699890136719,-1.7224741003570099,350.6000061035156,-1.2924256187152396,350.3999938964844,0.0017426037633405667
8084,2023-08-28,351.6000061035156,353.1700134277344,350.0,352.4100036621094,552500.0,0.004399270284129342,1.7210216110019647,-0.38207520009212875,62.21309401587875,50.77142495576186,-3.8881515184882574,-3.8028490298927977,-2.401718407607575,-11.02123978601088,8.98190423039052,3.170013427734375,-1.5889444538511839,3.704008483886696,-4.089310065505799,11.497327033279191,-0.19265079080958003,7.600667758582972,-8.151301939402003,59.203184943901555,4.524882600117657,3.8966592746962565,8,-2.510009765625,-0.07000732421875,0.8599929809570312,-8.095001220703125,1.3699951171875,0,0.0002559622762468017,1.9465369802206411,350.05999755859375,-1.5141653384731335,346.7699890136719,-1.7224741003570099,350.6000061035156,0.0002559622762468017
8085,2023-08-29,351.260009765625,353.17999267578125,349.1099853515625,350.4599914550781,882600.0,-0.0009669975312529555,-1.3256981925032043,-0.987679903549092,60.64385824808698,52.55444382458673,-3.705847091819521,-3.357775253314003,-1.9955886758555152,-10.321524623733353,9.714693319878839,4.07000732421875,-1.251113632892725,3.1880111694335938,-4.748152945719937,11.124175284587125,-0.7800708881431433,7.156093227010331,-7.064228217569109,55.977415852334424,-1.807014721447743,3.9680820575767606,8,-2.170013427734375,-0.6699981689453125,1.6724929809570312,-7.7550048828125,3.8800048828125,1,-0.004583544452483768,1.7210216110019647,351.6000061035156,1.9465369802206411,350.05999755859375,-1.5141653384731335,346.7699890136719,-0.004583544452483768
8086,2023-08-30,350.760009765625,354.6000061035156,349.8900146484375,353.1700134277344,640500.0,-0.0014234469797277383,-1.2698787384088186,-3.0124356284569904,56.23157354602618,54.30001716626329,-2.2949434329799487,-3.6464460005483375,-1.2662642151158252,-9.456590556251285,9.401879797879682,4.709991455078125,-0.7830842586232052,3.070010375976551,-3.3668453184349687,9.506866070388071,-0.14841747122920879,6.288438223182311,-5.861975476663417,58.4416914098495,1.9072466144701963,3.2184278472057586,8,-1.600006103515625,-0.1699981689453125,3.2174911499023438,-7.2550048828125,9.8599853515625,2,0.004960628879950191,-1.3256981925032043,351.260009765625,1.7210216110019647,351.6000061035156,1.9465369802206411,350.05999755859375,0.004960628879950191
8087,2023-08-31,348.3399963378906,350.6600036621094,346.57000732421875,349.8500061035156,1025900.0,-0.006899342457400981,1.6134121134121133,0.6265591166377531,47.19144967367878,54.777108623711136,0.9228702052427025,-1.242901026828065,1.340660824105612,-6.707238318907628,8.84637077251946,4.19000244140625,-0.807992340513465,0.619996643066429,-5.82342962639899,7.063422912531848,-2.6017164916662523,3.8417097777991103,-2.781844472477701,32.25112871849579,-19.03691993272973,3.2217131347327075,8,1.8300018310546875,2.2500152587890625,6.160003662109375,-4.834991455078125,6.860015869140625,3,-0.001722472612457726,-1.2698787384088186,350.760009765625,-1.3256981925032043,351.260009765625,1.7210216110019647,351.6000061035156,-0.001722472612457726
8088,2023-09-01,351.1000061035156,352.739990234375,350.17999267578125,352.30999755859375,764200.0,0.00792332145214747,1.4734553067272111,0.8013136620856912,52.94921271435365,54.797635592928785,-0.9528418695388154,-3.337614533987562,-1.3538332752632414,-9.143904148134425,9.450067991790597,4.399993896484375,-0.005395274273837458,2.8490066528320312,-2.781307294418582,8.479320600082644,0.03384967920669624,5.664163626457366,-4.921343716238425,56.413442938200944,7.457419715419178,2.815156973625311,9,-0.4700164794921875,-0.5099945068359375,3.5224990844726562,-7.595001220703125,9.470001220703182,4,-0.009313641339800727,1.6134121134121133,348.3399963378906,-1.2698787384088186,350.760009765625,-1.3256981925032043,351.260009765625,-0.009313641339800727
8089,2023-09-05,348.260009765625,353.4200134277344,347.5,352.6600036621094,771100.0,-0.008088853000627116,1.0,3.636384271986683,47.60707322768141,55.543236490675326,1.6744618902641264,-0.2804458995630057,1.5574246209564535,-6.018385207969345,9.909844642434718,5.920013427734375,1.0123629866140504,-0.13798980712891762,-5.597009433003109,5.321029818745274,-2.8674996200660416,2.5915200058082064,-1.69000244140625,21.046110813409495,-23.391749821264003,2.7295098129370956,9,2.3699798583984375,2.3300018310546875,6.362495422363281,-4.7550048828125,16.989990234375,1,-0.008930155004686413,1.4734553067272111,351.1000061035156,1.6134121134121133,348.3399963378906,-1.2698787384088186,350.760009765625,-0.008930155004686413
8090,2023-09-06,344.32000732421875,347.9800109863281,340.8299865722656,347.82000732421875,1148700.0,-0.011313393243335135,2.743461102145813,0.795455648880905,51.55131637406395,55.241023112792135,5.209114584605004,3.8448717865093727,5.509867249024978,-1.924323277927499,10.073434494632062,7.430023193359375,1.7622354050247395,-4.070492553710949,-9.552596978231975,1.411611870810077,-6.811544765971462,-1.3294403414504359,11.579986572265625,25.34506755079607,-22.68786311917032,2.7410522122605245,9,3.394989013671875,6.2700042724609375,10.302497863769531,-0.81500244140625,23.67999267578125,2,0.025121961293232076,1.0,348.260009765625,1.4734553067272111,351.1000061035156,1.6134121134121133,348.3399963378906,0.025121961293232076
8091,2023-09-07,343.9599914550781,348.55999755859375,343.739990234375,345.7799987792969,1452600.0,-0.001045585099565871,-3.2654747758453064,0.5200020926339286,50.15394477616149,54.0952549907711,5.060341468744468,4.336658305509104,5.889035443578109,-1.4134914949176505,10.30322207485802,4.82000732421875,1.416850771019881,-4.373008728027344,-10.021585305231895,1.2755678491772073,-7.197297016629591,-1.5487204394250966,11.638602294921895,24.8609865470852,-26.041500267760373,2.824288288602264,9,3.7550048828125,6.6300201416015625,9.917510986328125,-0.454986572265625,27.040008544921875,3,0.03250384774712822,2.743461102145813,344.32000732421875,1.0,348.260009765625,1.4734553067272111,351.1000061035156,0.03250384774712822
8092,2023-09-08,343.04998779296875,347.3500061035156,342.05999755859375,344.29998779296875,1275300.0,-0.0026456671843132495,-2.275566893424036,0.6868104228847379,46.96811291165709,52.83440394306536,6.02026536363644,5.170741879089519,6.690021079219719,-0.2641423327714847,10.221203846368528,5.290008544921875,1.7326955458931366,-5.0665115356445085,-11.181549941989772,1.048526870700755,-8.124030738817169,-2.0089923324718484,12.253233813476584,17.633014180099384,-34.876049704014335,3.0575192031726406,9,4.665008544921875,5.4700164794921875,10.465011596679688,0.45501708984375,30.95001220703125,4,0.0512170469302633,-3.2654747758453064,343.9599914550781,2.743461102145813,344.32000732421875,1.0,348.260009765625,0.0512170469302633
8093,2023-09-11,347.2200012207031,348.8500061035156,343.04998779296875,343.4200134277344,725700.0,0.012155702014631675,-1.5550521617552162,-3.039990234375,43.58604782034728,50.764732143561865,1.5701512180678492,0.8356508679717649,2.5410166214571746,-4.126777096311002,10.035777021527217,5.800018310546875,1.4429296227663144,-0.7644989013671761,-6.834884988322472,5.305887185588119,-3.799691944844824,2.2706941421104716,7.793755685058613,50.75457520300569,2.6930140320264613,3.035193043477635,9,0.4949951171875,0.8300018310546875,5.2599945068359375,-3.714996337890625,26.279998779296875,0,0.0229825786483302,-2.275566893424036,343.04998779296875,-3.2654747758453064,343.9599914550781,2.743461102145813,344.32000732421875,0.0229825786483302
8094,2023-09-12,346.54998779296875,348.989990234375,345.3599853515625,348.2699890136719,642400.0,-0.0019296510148575363,1.2974687822920992,-0.4526333542138486,43.06807579582206,48.81186742664354,1.6187110779334262,1.3529294535369445,3.104438764168492,-3.202852414021038,9.633517295066877,3.6300048828125,1.1969844394724305,-1.2935119628906477,-7.3593983967928125,4.772374471011517,-4.32645517984173,1.7394312540604346,8.180093706123046,70.09802271613803,24.811788903176456,3.0329432169510713,9,1.165008544921875,1.7400054931640625,4.450019836425781,-3.04498291015625,21.000000000000057,1,0.04045598045043275,-1.5550521617552162,347.2200012207031,-2.275566893424036,343.04998779296875,-3.2654747758453064,343.9599914550781,0.04045598045043275
8095,2023-09-13,346.8399963378906,349.510009765625,345.5299987792969,345.5299987792969,739500.0,0.0008368447702704618,-5.076363975213158,-0.7616259470201026,43.251982649082066,47.36969066031641,0.7105057065328992,0.8762982731060447,2.8489236369728133,-3.24586227337943,9.173316562719878,3.980010986328125,0.7912535294911436,-0.8565032958984489,-6.86703714576862,5.154030553971722,-3.8617702208335345,2.1487636290366368,7.612083262664669,64.16095231072988,20.01111534603379,3.0052669249350727,9,0.285003662109375,1.524993896484375,4.160011291503906,-3.334991455078125,17.959991455078182,2,0.053079240734896116,1.2974687822920992,346.54998779296875,-1.5550521617552162,347.2200012207031,-2.275566893424036,343.04998779296875,0.053079240734896116
8096,2023-09-14,349.4200134277344,351.2099914550781,346.55999755859375,347.489990234375,775200.0,0.007438637749639154,-1.4538171042990233,1.4733028933513488,54.979356851231714,48.23501368004452,-2.3239693541303836,-1.296869143343315,0.30991272758024024,-5.592346732210217,9.535280094078068,4.649993896484375,0.14595341765232206,1.4230133056640852,-4.278166585618237,7.124193196946408,-1.427576639977076,4.273603251305246,4.759624312255141,80.43738555900569,33.347891010723124,2.850589945641151,9,-2.295013427734375,-1.055023193359375,1.5799942016601562,-5.915008544921875,12.439971923828125,3,0.05317379044777648,-5.076363975213158,346.8399963378906,1.2974687822920992,346.54998779296875,-1.5550521617552162,347.2200012207031,0.05317379044777648
8097,2023-09-15,348.8999938964844,352.75,348.07000732421875,351.260009765625,1741600.0,-0.0014882362522647963,-1.3283609282834954,-1.2227914551808106,47.56711849696554,47.637003211445844,-1.9178420296950094,-0.40126635369415453,0.9482702248127453,-4.867390099022714,9.967186761605642,4.67999267578125,-0.4719927028175448,0.6514938354492301,-4.717218267014914,6.020205937913374,-2.0328622157828136,3.335849886681274,5.012650820150668,60.30926537675004,12.910225762839666,2.6843560512320663,9,-1.774993896484375,-0.535003662109375,2.1000137329101562,-5.394989013671875,18.760009765625,4,0.0633419503872863,-1.4538171042990233,349.4200134277344,-5.076363975213158,346.8399963378906,1.2974687822920992,346.54998779296875,0.0633419503872863
8098,2023-09-18,352.0,352.8299865722656,347.2099914550781,349.75,628300.0,0.00888508500357088,1.8746975538939448,-0.9533834197561196,50.78738596510199,47.990371293381465,-5.449870521254866,-3.09443872487401,-1.7505717055742025,-7.727821990593952,10.090614819736803,5.6199951171875,-0.8429555519369956,3.3925003051757585,-1.9711425140947085,8.756143124446226,0.710678895540525,6.074321714810992,1.6509915537476445,88.88907046005139,41.20758518678663,2.6818214096352304,9,-5.170013427734375,-3.635009765625,-0.9999923706054688,-8.4949951171875,17.3800048828125,0,0.0625,-1.3283609282834954,348.8999938964844,-1.4538171042990233,349.4200134277344,-5.076363975213158,346.8399963378906,0.0625
8099,2023-09-19,358.260009765625,358.510009765625,350.5,351.0,800700.0,0.01778411865234375,1.0644329086046878,3.2266710069444446,61.17492190377454,49.059660796682635,-11.334108725081364,-9.2357003463257,-7.730858406591437,-13.571627116720492,9.971700436813471,8.010009765625,-0.5769947157958768,9.276509094238293,2.433194177766836,16.11982401070975,5.854851636002593,12.698166552473992,-17.430023193359375,98.07396156857398,49.3168457236881,3.421657458235727,9,-7.975006103515625,-8.590011596679688,-7.260002136230469,-14.7550048828125,4.779998779296875,1,0.04253890978327468,1.8746975538939448,352.0,-1.3283609282834954,348.8999938964844,-1.4538171042990233,349.4200134277344,0.04253890978327468
8100,2023-09-20,352.30999755859375,358.5899963378906,352.17999267578125,358.5899963378906,903900.0,-0.01660808363993449,1.0414028369690402,-0.8650124424118102,52.1076717758722,49.27674157442827,-4.617059512948458,-3.3046919203828793,-1.4768083282667703,-7.492376106121128,9.64644534040885,6.410003662109375,-0.8592908276062872,3.2309967041015852,-3.7475233961834533,10.209516804386624,-0.25826334604096246,6.720256754244133,-11.126410522460958,47.797178582391126,0.25414555442571896,3.4892600501425246,9,-1.9850006103515625,-2.600006103515625,-0.5099945068359375,-8.80499267578125,8.970001220703125,2,0.04325733115717334,1.0644329086046878,358.260009765625,1.8746975538939448,352.0,-1.3283609282834954,348.8999938964844,0.04325733115717334
8101,2023-09-21,354.2799987792969,355.95001220703125,350.25,351.1099853515625,1061100.0,0.005591669933736387,-1.3313009018004804,-0.5047793063566961,58.17728700369201,50.52220536243216,-5.553197920268815,-5.254249646518815,-3.2528795443621448,-9.342086580050477,8.701274296687734,5.70001220703125,-0.6833913667878733,5.016998291015625,-2.3154613866881277,12.349457968719378,1.3507684521637202,8.68322812986753,-12.400155371093774,62.126575489407344,12.126693204562088,3.6662298388518817,9,-3.4600067138671875,-4.57000732421875,-3.2649993896484375,-10.774993896484375,1.0,3,0.02969399641503756,1.0414028369690402,352.30999755859375,1.0644329086046878,358.260009765625,1.8746975538939448,352.0,0.02969399641503756
8102,2023-09-22,349.5299987792969,355.25,348.4100036621094,351.760009765625,938800.0,-0.013407474360298433,-2.060400210277662,-0.7034705174488568,47.950923490416194,51.00719154799537,0.2376478835749367,-0.30237780763377486,1.5444294908497795,-4.566375185756897,8.2753809385641,6.839996337890625,-0.4485430358487861,0.128997802734375,-7.109188689736982,7.367184295205732,-3.490095443501332,3.748091048970082,-6.981749253906287,20.386698846875838,-27.612133909300688,3.6190932462356833,9,2.4449920654296875,0.17999267578125,0.3025054931640625,-4.904998779296875,7.920013427734375,4,0.03527590368588407,-1.3313009018004804,354.2799987792969,1.0414028369690402,352.30999755859375,1.0644329086046878,358.260009765625,0.03527590368588407
8103,2023-09-25,350.6700134277344,350.79998779296875,344.6199951171875,350.0,698100.0,0.0032615645364315604,12.290847635611852,-0.3004529716858484,53.29144302337116,52.14312123994527,-0.4040024312499213,-1.4697006901753866,0.34602125142168916,-5.690234426874781,8.149399999299055,6.17999267578125,-0.06273918602551021,1.2385116577148665,-6.016488689952382,8.493512005382115,-2.3889885161187863,4.866011831548519,-7.4800940298437695,43.30721390046071,-7.766314739847019,3.627500173833625,9,0.9349822998046875,-0.96002197265625,-0.7175140380859375,-5.6600189208984375,11.439971923828125,0,0.048450080086121394,-2.060400210277662,349.5299987792969,-1.3313009018004804,354.2799987792969,1.0414028369690402,352.30999755859375,0.048450080086121394
8104,2023-09-26,351.69000244140625,352.5400085449219,349.1700134277344,350.0,633600.0,0.002908686156827711,-1.0119520460591043,2.522341152357094,60.93791611637399,54.108224958533256,-0.6908554520269377,-2.616764586197121,-0.8906403166950554,-6.693241778661616,7.549057362098632,3.3699951171875,0.5955955729871221,2.254000854492176,-5.006771932902552,9.514773641886904,-1.3763855392052164,5.884387248189569,-7.884079965915646,50.60849467744648,-3.565862083241335,3.6303863936973775,9,-0.0850067138671875,-1.980010986328125,-1.3375015258789062,-6.6800079345703125,17.639984130859375,1,0.05029998668885538,12.290847635611852,350.6700134277344,-2.060400210277662,349.5299987792969,-1.3313009018004804,354.2799987792969,0.05029998668885538
8105,2023-09-27,349.6499938964844,352.9100036621094,347.5199890136719,351.1600036621094,860600.0,-0.005800587252296818,1.1516982603186978,-0.8934956119758749,58.043516524476104,54.4486871444493,1.9999894067325954,-0.7415800667662893,0.8722853564556772,-4.651614340464391,7.196250766779554,5.3900146484375,1.0578224005788002,0.294493103027321,-6.916661725298638,7.5056479313532805,-3.311084311135687,3.900070517190329,-5.252708466497779,44.395332676115515,-12.929835525213761,3.6055774141629913,9,1.9550018310546875,0.05999755859375,0.7025070190429688,-4.6399993896484375,26.899993896484432,2,0.0382954808585001,-1.0119520460591043,351.69000244140625,12.290847635611852,350.6700134277344,-2.060400210277662,349.5299987792969,0.0382954808585001
8106,2023-09-28,352.5,354.5199890136719,350.6300048828125,351.1400146484375,578900.0,0.008151025749365104,-2.268887521157101,-0.9006467259498787,62.66414085645252,56.126134073281186,-0.41032523705359836,-3.641234719963734,-2.2141814817757677,-7.507363192007119,6.489335398515969,4.8699951171875,1.7079982337796764,3.05749969482423,-4.266109320684393,10.381108710332853,-0.6043048129300814,6.719304202578542,-7.535006133697266,74.12983314385457,11.297094708124476,3.661804507754322,9,-0.8950042724609375,-2.790008544921875,-1.9724960327148438,-7.4900054931640625,23.70001220703125,3,0.02490779795545217,1.1516982603186978,349.6499938964844,-1.0119520460591043,351.69000244140625,12.290847635611852,350.6700134277344,0.02490779795545217
8107,2023-09-29,347.739990234375,354.17999267578125,347.260009765625,351.94000244140625,896800.0,-0.013503573803191449,-1.6821778781892809,-3.08827753343506,50.6859992382707,56.114868881411034,4.657633690692762,1.1294255531337285,2.1444072680949375,-2.7169651056059934,6.608317752294076,6.91998291015625,2.268414461529801,-1.6725097656250227,-9.020011424574705,5.674991893324659,-5.346260595099864,2.001241063849818,-2.2299962692087547,31.515121623412856,-31.488612677871682,3.6737508294748293,9,3.8650054931640625,1.970001220703125,3.605010986328125,0.06500244140625,38.02001953125,4,0.02168289169111648,-2.268887521157101,352.5,1.1516982603186978,349.6499938964844,-1.0119520460591043,351.69000244140625,0.02168289169111648
8108,2023-10-02,347.8299865722656,348.07000732421875,342.6199951171875,346.760009765625,750200.0,0.000258803532576124,6.032190742454372,-0.2547556421025097,51.71489199896967,55.063754447543836,4.373874774765625,0.8241407019999087,1.62512749008539,-2.7875568242970985,6.658338562294835,5.45001220703125,2.266789159002201,-1.4190124511718523,-8.753925050616544,5.91590014827284,-5.086468750894198,2.248443848550494,10.760009765625,43.78146325450904,-17.567908918203734,3.6674562997223497,10,2.7750091552734375,1.8800048828125,3.5150146484375,1.605010986328125,30.420013427734375,0,0.02765726362343668,-1.6821778781892809,347.739990234375,-2.268887521157101,352.5,1.1516982603186978,349.6499938964844,0.02765726362343668
8109,2023-10-03,345.1499938964844,347.7900085449219,341.8500061035156,345.2799987792969,784700.0,-0.007704892560275178,1.3067861290857807,-0.1215025241721571,47.872073899878586,54.59313246132233,5.586080115920993,3.435323238643946,4.010251353319745,-0.18673575214245375,7.257376252439585,5.97998046875,2.484772421070261,-3.9435043334960938,-11.495354742369273,3.608346075377085,-7.719429537932683,-0.16757912905950434,13.120602416992199,26.04571621263579,-33.50434373889917,3.7759252044365983,10,3.7500152587890625,4.55999755859375,6.19500732421875,6.260009765625,31.80999755859375,1,0.04913803202953182,6.032190742454372,347.8299865722656,-1.6821778781892809,347.739990234375,-2.268887521157101,352.5,0.04913803202953182
8110,2023-10-04,352.9700012207031,353.70001220703125,345.1000061035156,346.7200012207031,895500.0,0.022656837498203908,1.2308642268506425,-48.075117370892016,53.94881202288781,54.123301907899645,-2.3808298298664,-3.9035589142621916,-4.052395786393845,-8.046993424293078,7.033731830798044,8.600006103515625,2.5709578802340616,3.444003295898426,-3.94581262844855,10.833819220245402,-0.250904666275062,7.138911258071914,4.643771484375009,87.76645711395332,29.58377043288187,3.6949079621734975,10,-4.4199981689453125,-3.260009765625,-2.660003662109375,-1.55999755859375,15.600006103515682,2,0.046349506459425704,1.3067861290857807,345.1499938964844,6.032190742454372,347.8299865722656,-1.6821778781892809,347.739990234375,0.046349506459425704
8111,2023-10-05,355.1400146484375,355.7699890136719,351.2300109863281,353.3800048828125,670900.0,0.006147869281325935,2.006649285555488,0.2816015625,56.69529158979981,55.0948983633867,-4.934987441315741,-5.473686495053244,-6.246572973378306,-10.197305688470351,6.7715419443359615,4.53997802734375,1.7992446053820572,5.055015563964844,-2.2529708669234196,12.363001994853107,1.401022348520712,8.709008779408975,1.8432073925781083,95.47431653256747,36.009036966464464,3.653993215444141,10,-6.33001708984375,-5.430023193359375,-5.300010681152344,-3.730010986328125,18.509979248046875,3,0.06028600625509806,1.2308642268506425,352.9700012207031,1.3067861290857807,345.1499938964844,6.032190742454372,347.8299865722656,0.06028600625509806
8112,2023-10-06,360.6199951171875,362.989990234375,352.25,354.6099853515625,1147900.0,0.01543047880474635,-1.0018657565415245,3.4147593286170066,58.79949756320648,55.70690442336841,-9.696062362295947,-10.087043179967054,-11.614357827202241,-15.645318272956615,6.597561557675579,10.739990234375,1.9168273679252366,9.656495666503929,1.7127306620185436,17.600260670989314,5.684613164261236,13.628378168746622,-18.769989013671875,88.78904022577828,31.680589684734073,3.971882502242696,10,-8.199996948242188,-8.710006713867188,-10.744987487792969,-9.209991455078125,18.300018310546875,4,0.04320341994564347,2.006649285555488,355.1400146484375,1.2308642268506425,352.9700012207031,1.3067861290857807,345.1499938964844,0.04320341994564347
8113,2023-10-09,355.20001220703125,363.4800109863281,353.6199951171875,361.2200012207031,1429300.0,-0.015029623935286729,-1.1481461781650273,-1.0016604379087621,46.8217733408053,54.13844411497188,-3.9849872190264364,-4.256813666760081,-6.285015112823771,-10.168674849946797,6.7219725193219695,9.860015869140625,1.4789800238378348,3.8375122070312386,-4.116187947323283,11.79121236138576,-0.1393378701460506,7.814362284208528,-12.927206420898415,61.719847849520015,9.388709518988541,3.976850077177266,10,-2.535003662109375,-3.045013427734375,-4.82000732421875,-3.790008544921875,14.75,0,0.08603602620593831,-1.0018657565415245,360.6199951171875,2.006649285555488,355.1400146484375,1.2308642268506425,352.9700012207031,0.08603602620593831
8114,2023-10-10,360.5700073242188,362.3999938964844,352.6300048828125,354.4599914550781,966600.0,0.015118228977023751,1.0,-1.0149546544461043,58.683778584564415,54.20958434387059,-8.898677953125912,-8.983182050627647,-11.629992848232575,-15.387138020841292,6.813943085443127,9.769989013671875,2.0036056083586686,8.506506347656284,-0.10537362547808016,17.11838632079065,4.200566361089102,12.812446334223466,-17.448913330078142,84.16755773100736,29.971465669762722,4.3059399865671955,10,-7.904998779296932,-8.415008544921932,-9.960006713867244,-9.160003662109432,-11.230010986328182,1,0.049033453467147714,-1.1481461781650273,355.20001220703125,-1.0018657565415245,360.6199951171875,2.006649285555488,355.1400146484375,0.049033453467147714
8115,2023-10-11,365.25,365.2699890136719,359.1400146484375,361.4599914550781,1184600.0,0.012979428628884904,2.2010422227711333,0.6202943864783947,60.91108376582261,54.01480022268949,-12.441449257111856,-12.873243841596263,-16.081775780417274,-19.85906326885538,7.162113522039334,6.129974365234375,2.3643847839624073,12.265998840332031,2.193277907212348,22.338719773451714,7.229638373772218,17.302359306891844,-21.314549326171857,99.85762788493724,44.73701848951971,5.036360466559832,10,-11.69000244140625,-12.20001220703125,-14.639999389648438,-13.839996337890625,-22.25,2,0.0320602093225959,1.0,360.5700073242188,-1.1481461781650273,355.20001220703125,-1.0018657565415245,360.6199951171875,0.0320602093225959
8116,2023-10-12,368.0,370.6400146484375,365.5299987792969,366.3699951171875,1303800.0,0.007529089664613187,-2.0876251590418766,0.4300794743580453,69.13197164336594,56.06435271214451,-14.261280254950464,-14.925126401857312,-18.910561962981205,-22.418659128111017,8.114183368952727,5.3900146484375,2.459389070595421,14.086999511718773,2.1445848233144034,26.029414200123142,8.115792167516588,20.058206855920957,-22.784477025781257,85.64430372184718,25.050681249972307,5.971207344202171,10,-11.754989624023438,-11.754989624023438,-18.847496032714844,-16.589996337890625,-17.5,3,0.001548932946246806,2.2010422227711333,365.25,1.0,360.5700073242188,-1.1481461781650273,355.20001220703125,0.001548932946246806
8117,2023-10-13,371.0,372.7799987792969,367.17999267578125,368.5700073242188,1360700.0,0.008152173913043459,-1.1497053689624068,1.4907885868343844,70.27727605059846,58.126839828992146,-15.214875261626048,-17.059191254898963,-21.61245592687544,-25.18125377056606,9.23589812410532,5.600006103515625,2.9521007552276046,15.98199920654298,2.0659665782023353,29.898031834883625,9.023982892372658,22.940015520713303,-23.750517691843754,91.16625648404074,27.213422397588644,6.958016314170333,10,-13.68499755859375,-13.68499755859375,-21.847496032714844,-19.589996337890625,-14.160003662109375,4,0.00714284069133253,-2.0876251590418766,368.0,2.2010422227711333,365.25,1.0,360.5700073242188,0.00714284069133253
8118,2023-10-16,374.0,374.45001220703125,371.0499877929688,372.1199951171875,1767600.0,0.008086253369272267,1.4460349521383626,0.7736668927235004,71.40664347540907,60.74179200405109,-15.770730639512522,-19.316885627635713,-24.039296689796743,-27.820845728985887,10.58441937557651,3.45001220703125,3.151443520330986,17.881999206542957,1.680155291827191,34.083843121258724,9.781077249185046,25.98292116390087,-24.19746604472971,97.93761660871778,30.962665289113716,8.100921957357883,10,-14.224990844726562,-15.849990844726562,-25.88249969482422,-22.589996337890625,-19.220001220703125,0,0.01315511611693676,-1.1497053689624068,371.0,-2.0876251590418766,368.0,2.2010422227711333,365.25,0.01315511611693676
8119,2023-10-17,373.5,375.92999267578125,372.5799865722656,373.25,1674500.0,-0.0013368983957219305,-3.2137729837626194,0.1329783780274008,73.5811914594192,62.92316749699903,-12.098678704474992,-18.56862624024012,-23.116161614612338,-26.96511500148472,11.10295554645392,3.350006103515625,4.359058620141241,16.61999969482423,-1.3437452170932147,34.583744606741675,7.638127238865536,25.601872150782924,-20.7397686545184,85.52712414617922,15.047617235067392,8.981872455958722,10,-9.919998168945312,-14.610000610351562,-25.61750030517578,-22.089996337890625,-20.269989013671875,1,-0.009504652725485285,1.4460349521383626,374.0,-1.1497053689624068,371.0,-2.0876251590418766,368.0,-0.009504652725485285
8120,2023-10-18,367.5499877929688,375.6499938964844,366.67999267578125,372.42999267578125,1516600.0,-0.0159304209023593,-1.7099721561468533,-19.520019531249773,64.02086136133354,63.73711969383611,-4.316975771457351,-12.035392346929086,-16.77602743576557,-20.67087970813293,11.212932206831821,8.970001220703125,5.516989144389072,9.907987976074253,-8.526290541809374,28.34226649395788,0.6908487171324396,19.125127235016066,-11.545989861245232,19.42298268419918,-48.50476423255577,9.21713925894181,10,-3.459991455078182,-8.65998840332037,-19.547492980957088,-16.139984130859432,-14.509979248046932,2,-0.049544258086971826,-3.2137729837626194,373.5,1.4460349521383626,374.0,-1.1497053689624068,371.0,-0.049544258086971826
8121,2023-10-19,364.7999877929688,369.6700134277344,361.7200012207031,367.5499877929688,1514700.0,-0.007481975489954329,1.2746649203231106,0.5635240263151378,66.51181419593885,64.59404376413971,-0.05878901829242977,-8.913869958900989,-13.680448992181198,-17.54699961037636,11.440624946503473,7.95001220703125,7.157606689290105,6.631988525390682,-11.997686154381768,25.26166320516313,-2.6828488144955713,15.946825865276935,-6.00635059707713,21.67479538606625,-48.75797488934033,9.314837339886232,10,-0.5199890136719318,-5.909988403320369,-17.054992675781307,-13.389984130859432,-14.609985351562557,3,-0.05975874046723029,-1.7099721561468533,367.5499877929688,-3.2137729837626194,373.5,1.4460349521383626,374.0,-0.05975874046723029
8122,2023-10-20,361.8599853515625,367.4800109863281,361.5899963378906,365.7200012207031,1389400.0,-0.008059217488446846,-1.6772830994805068,1.4036421342329546,62.869202091834936,66.377091403143,3.4370455483350497,-5.273129327347419,-10.495086824076452,-14.171531370898265,12.054238287097812,5.8900146484375,7.959101405981926,3.0754867553711165,-15.16254164146136,21.313515152203593,-6.04352744304515,12.194500953787383,-0.6672583884862888,1.8827690559340107,-68.95022122437436,9.119014198416243,10,2.420013427734375,-2.9699859619140625,-14.114990234375,-10.449981689453125,-14.819976806640625,4,-0.03139331733660955,1.2746649203231106,364.7999877929688,-1.7099721561468533,367.5499877929688,-3.2137729837626194,373.5,-0.03139331733660955
8123,2023-10-23,367.6600036621094,368.1499938964844,360.4700012207031,363.25,1566000.0,0.016028349486920668,1.8497273792740305,-1.1424832984148319,69.5297656241726,67.58220107421057,-0.4577940055928593,-10.26113083704081,-16.05723931704324,-19.47031326962565,12.34122974450605,7.67999267578125,8.670519682327381,8.02600555419923,-10.203344471949379,26.25535558034784,-1.0886694588750743,17.140680567273535,8.269989013671875,46.50715663264198,-28.752220266569807,9.114675013074297,10,-0.125,-8.770004272460938,-19.915008544921875,-16.25,-16.660003662109375,0,-0.02942938371442405,-1.6772830994805068,361.8599853515625,1.2746649203231106,364.7999877929688,-1.7099721561468533,367.5499877929688,-0.02942938371442405
8124,2023-10-24,369.3800048828125,371.0199890136719,364.5799865722656,365.92999267578125,997300.0,0.0046782385997141684,-1.0943014231555546,0.7823150435619036,65.9227673693468,68.13905480793548,-0.8902991215156248,-11.160072373752087,-17.498687611314836,-20.674785866794082,13.143455245167962,6.44000244140625,8.942010797293847,8.86150665283202,-9.461326286446877,27.184339592110916,-0.29990981680742834,18.022923122471468,6.240787963867206,58.695704618650716,-14.36273586234524,9.161416469639441,10,-1.1800079345703125,-10.490005493164062,-21.782516479492188,-17.970001220703125,-14.57000732421875,1,-0.03952570770079322,1.8497273792740305,367.6600036621094,-1.6772830994805068,361.8599853515625,1.2746649203231106,364.7999877929688,-0.03952570770079322
8125,2023-10-25,363.0400085449219,370.0,360.9100036621094,369.2099914550781,958000.0,-0.017163886117501193,1.3458055065524193,-1.7883945157010173,57.09155879128435,66.8012311577042,5.702970875968049,-3.968987325842022,-10.961284166146243,-14.01312021586898,13.459524863461422,9.089996337890625,10.278032793883199,1.8520095825195426,-15.763584502389335,19.46760366742842,-6.955787459934868,10.659806624973953,12.27776846923831,24.36028718375942,-43.96815508009189,8.807797042454432,10,5.1599884033203125,-4.1500091552734375,-13.062507629394531,-11.6300048828125,-11.8800048828125,2,-0.027021808416963666,-1.0943014231555546,369.3800048828125,1.8497273792740305,367.6600036621094,-1.6772830994805068,361.8599853515625,-0.027021808416963666
8126,2023-10-26,361.2799987792969,365.6600036621094,360.0199890136719,362.0299987792969,942100.0,-0.0048479774245245855,-2.4495296401373747,0.12155625241124159,50.634862949801,64.61874081317114,7.162742273111405,-1.5994821538557744,-8.814893253586092,-11.948629066814362,14.06961018978282,5.6400146484375,10.553264090437324,-0.3470001220703125,-17.48201324631208,16.788013002171454,-8.914506684191167,8.220506440050542,13.740822718994195,11.454634232954545,-52.04319455069144,8.567506562120876,10,6.6949920654296875,-2.3899993896484375,-11.262504577636719,-8.270004272460938,-10.649993896484375,3,-0.02280776755485081,1.3458055065524193,363.0400085449219,-1.0943014231555546,369.3800048828125,1.8497273792740305,367.6600036621094,-0.02280776755485081
8127,2023-10-27,355.2799987792969,362.30999755859375,353.760009765625,360.6099853515625,910700.0,-0.01660761741661032,-1.0430164766450212,7.106648763020833,50.07609068639547,62.24867939216964,11.95561937424418,5.264260850244909,-2.505095456857134,-5.61191781323231,14.376696988431203,8.54998779296875,10.174432112569605,-6.724000549316429,-22.876132685172763,9.428131586539905,-14.800066617244624,1.3520655186117665,19.140789419609405,8.806435928037839,-52.64775996694462,8.07606606792818,10,9.56500244140625,3.6100006103515625,-5.015007019042969,-1.7700042724609375,-1.1300048828125,4,-0.01432671795592011,-2.4495296401373747,361.2799987792969,1.3458055065524193,363.0400085449219,-1.0943014231555546,369.3800048828125,-0.01432671795592011
8128,2023-10-30,357.45001220703125,358.9700012207031,355.5799865722656,357.1499938964844,872400.0,0.006107896406187585,1.029951116999406,-0.05628875541788575,46.839554107442,59.27738635306106,8.0361993035188,4.060070497377865,-4.364334401350504,-7.337212173445437,13.950218712641082,3.69000244140625,9.129539160661636,-5.0349884033203125,-19.934249677575963,9.864272870935338,-12.484619040448138,2.4146422338075126,15.731129285878126,21.378950625469656,-35.6653749917173,7.449630637127828,10,7.2549896240234375,1.4399871826171875,-6.607521057128906,-3.850006103515625,-3.990020751953125,0,-0.029122963509873978,-1.0430164766450212,355.2799987792969,-2.4495296401373747,361.2799987792969,1.3458055065524193,363.0400085449219,-0.029122963509873978
8129,2023-10-31,362.1099853515625,363.1000061035156,353.1300048828125,355.9200134277344,987700.0,0.013036712786100635,1.440632762452608,20.63198046994202,46.81798445546502,57.36595558574234,1.777573854035552,0.7756109793300539,-8.843824212905815,-11.647473230565993,13.13819702796472,9.970001220703125,7.774717259144495,-1.2230148315429688,-13.702041861173996,11.256012198088058,-7.462528346358454,5.016498683272516,9.905888237709803,53.23048647240574,1.5355887816211649,6.2395135148155045,10,-0.0349884033203125,-3.2199859619140625,-11.452491760253906,-8.509979248046875,-8.15997314453125,1,-0.030681245480640662,1.029951116999406,357.45001220703125,-1.0430164766450212,355.2799987792969,-2.4495296401373747,361.2799987792969,-0.030681245480640662
8130,2023-11-01,369.3299865722656,370.7099914550781,363.2200012207031,364.95001220703125,1003500.0,0.01993869684011451,1.0980411432576946,0.7075919598881839,51.23581664962425,55.66862252504072,-5.7701773460511845,-5.434529472969359,-15.784763105177944,-18.496657780853866,13.744961650056892,8.600006103515625,6.141862278017243,5.178987121582054,-6.562874035936545,16.920848279100653,-0.691943457177274,11.049917700341382,-16.199981689453125,92.15013687786536,42.901050467736944,5.8709305787593005,11,-7.2549896240234375,-10.439987182617188,-18.67249298095703,-15.72998046875,-19.17999267578125,2,-0.039314405928506435,1.440632762452608,362.1099853515625,1.029951116999406,357.45001220703125,-1.0430164766450212,355.2799987792969,-0.039314405928506435
8131,2023-11-02,376.5499877929688,376.8399963378906,367.7300109863281,370.2300109863281,1138000.0,0.019548916912248693,1.6405777999902698,1.4429255241320336,54.78199637344287,54.770044111886044,-12.458282953585126,-11.561049067950364,-22.642499269521466,-25.403720898746144,15.013365707864947,9.1099853515625,4.519421230903276,11.328489685058628,-0.8500627192381671,23.507042089355423,5.239213482910259,17.417765887206997,-23.419982910156307,98.77685090915668,52.56503367178905,6.089276202148393,11,-11.564987182617244,-17.204986572265682,-25.892494201660213,-22.949981689453182,-20.259979248046932,3,-0.06742792445612589,1.0980411432576946,369.3299865722656,1.440632762452608,362.1099853515625,1.029951116999406,357.45001220703125,-0.06742792445612589
8132,2023-11-03,376.20001220703125,381.0,375.8500061035156,379.6400146484375,1456800.0,-0.0009294266293535802,-1.4879109538552262,-0.5443061812808689,51.98628748018947,52.820768762554586,-11.019026768442302,-10.52355923756295,-21.803384464661463,-24.763616014613035,15.471164571565874,5.149993896484375,3.819804555857104,10.199513244628918,-2.7108946667380565,23.10992115599589,3.7443092889454306,16.654717200312405,-22.12160766601562,82.77722054565922,41.32760679373954,6.455203955683475,11,-9.135009765625,-14.775009155273438,-25.542518615722656,-22.600006103515625,-18.470001220703125,4,-0.06796918260105478,1.6405777999902698,376.5499877929688,1.0980411432576946,369.3299865722656,1.440632762452608,362.1099853515625,-0.06796918260105478
8133,2023-11-06,385.760009765625,387.4200134277344,379.2699890136719,379.2699890136719,1999000.0,0.025412007571474104,-1.5115557331954013,-1.8866326005571228,59.51273223241473,52.10854263622879,-19.826501555660855,-18.631960008263945,-30.859132842252848,-33.956745122209384,16.094569455894554,11.220001220703125,3.4398402435697903,18.23151092529298,3.586119449181524,32.876902401404436,10.908815187237224,25.554206663348737,-30.066309497070336,95.15892899258198,56.835828946280905,7.32269573805573,11,-15.485000610351562,-21.125,-35.102516174316406,-32.160003662109375,19.309997558593807,0,-0.08194217925374336,-1.4879109538552262,376.20001220703125,1.6405777999902698,376.5499877929688,1.0980411432576946,369.3299865722656,-0.08194217925374336
8134,2023-11-07,378.25,385.4800109863281,370.17999267578125,377.3800048828125,1930400.0,-0.01946808786682641,-1.0039291081763821,0.13405120729786282,58.10606985381148,52.22126608762069,-12.209974856664815,-10.255290266097688,-22.97139101343589,-26.24946589469255,16.456312214436025,15.58001708984375,3.332218337160384,9.837501525878906,-5.169279120193437,24.84428217195125,2.3341112028427347,17.340891848915078,-20.018194678710984,62.10740164391301,20.509817806929654,7.5033903230361725,11,-7.9749908447265625,-13.614990234375,-28.092506408691406,-24.649993896484375,28.350006103515625,1,-0.06553868749483638,-1.5115557331954013,385.760009765625,-1.4879109538552262,376.20001220703125,1.6405777999902698,376.5499877929688,-0.06553868749483638
8135,2023-11-08,376.9599914550781,380.7799987792969,371.7699890136719,380.7799987792969,1276400.0,-0.003410465419489417,3.717273555211146,-4.390837659604322,59.42051599950249,53.19744975980974,-9.764620720208768,-8.477672145164888,-21.299891625332805,-24.748686047413116,16.414980440268856,9.010009765625,2.2498103150069255,7.961993408203114,-7.433963033761415,23.357949850167643,0.2640151872208776,15.65997162918535,-16.393129485273505,46.876482093979874,2.644836344817506,7.697978220982259,11,-6.6849822998046875,-10.699981689453125,-27.654991149902344,-23.3599853515625,33.720001220703125,2,-0.06104090558583575,-1.0039291081763821,378.25,-1.5115557331954013,385.760009765625,-1.4879109538552262,376.20001220703125,-0.06104090558583575
8136,2023-11-09,368.5700073242188,377.739990234375,367.0199890136719,377.3299865722656,1207100.0,-0.0222569618024282,1.2379992163533673,2.2931838880278503,54.793558300398736,53.721612828032335,-0.2590417846070068,-0.045107645021232656,-12.601924524594835,-16.11154880246096,15.438401941116059,10.720001220703125,1.1743920216150627,-0.4564910888671534,-15.846778085016524,14.933795907282217,-8.151634586941839,7.238652409207532,-5.854893237779834,7.598119880084292,-40.25579492341512,7.695143498074673,11,1.7050018310546307,0.7550048828124432,-19.440010070800838,-17.040008544921932,36.07998657226557,3,-0.04997697333394513,3.717273555211146,376.9599914550781,-1.0039291081763821,378.25,-1.5115557331954013,385.760009765625,-0.04997697333394513
8137,2023-11-10,373.6499938964844,375.8800048828125,369.5700073242188,372.7900085449219,1315800.0,0.013782962453037673,1.3721762674529117,-0.09817207634986669,54.323656578134646,54.55317976922041,-2.748215919873985,-5.182071524446201,-17.230532095571448,-20.921753798582813,14.154500011382012,7.309997558593693,1.2192052135702625,4.490995788574196,-11.016016643851287,19.99800822099968,-3.2625104276385173,12.24450200478691,-8.958487862741777,32.49998504042078,-14.882993389115,7.753506216212742,11,-3.3749847412109375,-3.8149871826171875,-24.389999389648438,-23.059982299804688,29.490020751953125,4,-0.04646055301789165,1.2379992163533673,368.5700073242188,3.717273555211146,376.9599914550781,-1.0039291081763821,378.25,-0.04646055301789165
8138,2023-11-13,378.9200134277344,379.0899963378906,371.75,373.1600036621094,957400.0,0.014104160624474726,1.4065658081687378,6.697799858055358,56.550406195715716,55.6345599625816,-5.1991890731906665,-10.608500297485875,-22.067605058001334,-25.966527735093564,12.736862363105992,7.339996337890625,2.0489346229765033,9.5150146484375,-6.464262118018951,25.49429141489395,1.5253762652092746,17.504653031665725,-12.410226802472437,64.4637608324048,17.747064217439053,7.989638383228218,11,-3.600006103515625,-8.895004272460938,-26.755020141601562,-27.32501220703125,21.329986572265625,0,-0.055922098834844225,1.3721762674529117,373.6499938964844,1.2379992163533673,368.5700073242188,3.717273555211146,376.9599914550781,-0.055922098834844225
8139,2023-11-14,369.95001220703125,381.5899963378906,369.3299865722656,380.8200073242188,1578100.0,-0.023672545399647582,-1.0247667720035682,-1.887148730555683,54.579195055706215,56.00604645214626,5.587453322255726,-2.0217477181762433,-12.66840746813159,-16.80263235039905,11.169953098817576,12.260009765625,3.2795730296882084,0.7225128173828352,-15.143704138763496,16.588729773529167,-7.2105956606903305,8.655621295456001,-1.767407437571535,20.10996376432147,-28.21875250341308,7.93310847807318,11,7.269989013671875,0.0749969482421875,-17.540008544921875,-18.110000610351562,30.67999267578125,1,0.09493173120246778,1.4065658081687378,378.9200134277344,1.3721762674529117,373.6499938964844,1.2379992163533673,368.5700073242188,0.09493173120246778
8140,2023-11-15,349.3399963378906,370.0700073242188,348.5400085449219,369.9200134277344,3234900.0,-0.055710272169438024,1.062259937210969,1.893286691297844,43.66913892522448,54.77128451345533,25.77411341441399,18.081099441225888,8.267181172309904,3.876214485907326,10.664092248789265,21.529998779296932,4.168063016279007,-18.977003479003884,-37.16820167112917,-0.785805286878599,-28.072602575066526,-9.881404382941241,38.08001708984375,2.420538845520978,-48.48340296495548,9.095599096062655,11,18.6400146484375,18.6400146484375,3.07000732421875,2.5000152587890625,55.910003662109375,2,0.1639091153772203,-1.0247667720035682,369.95001220703125,1.4065658081687378,378.9200134277344,1.3721762674529117,373.6499938964844,0.1639091153772203
8141,2023-11-16,343.0,352.05999755859375,341.8999938964844,350.7200012207031,3094500.0,-0.018148498323559914,-1.0483850624040558,0.37512122497278927,43.51225653085633,53.82972551908498,30.010488243044563,23.931116898939308,14.87739773858442,10.254143239077848,11.19620668561542,10.160003662109375,4.608446080256044,-24.227000427246082,-45.633775882808436,-2.8202249716837287,-34.93038815502729,-13.523612699464877,43.642413330078114,2.771494169443671,-51.249224870938946,10.703387727781188,11,21.660003662109375,21.660003662109375,10.30499267578125,9.735000610351562,64.66000366210938,3,0.1973177629031524,1.062259937210969,349.3399963378906,-1.0247667720035682,369.95001220703125,1.4065658081687378,378.9200134277344,0.1973177629031524
8142,2023-11-17,350.5,351.6199951171875,342.6400146484375,346.260009765625,2035200.0,0.02186588921282806,1.7716072639590084,-0.5492214461060446,46.523950063129305,52.386527500275484,20.653499844083342,16.3760260776408,7.769676604235144,2.777633063051212,11.778895749016542,8.97998046875,4.403238600260067,-16.15900115966798,-38.73622721315735,6.418224893821389,-27.447614186412636,-4.870388132923324,34.352716552734364,21.667940474963903,-34.97471958002514,11.288613026744674,11,13.19000244140625,14.160003662109375,5.7450103759765625,4.920013427734375,57.54998779296881,4,0.15449356318540475,-1.0483850624040558,343.0,1.062259937210969,349.3399963378906,-1.0247667720035682,369.95001220703125,0.15449356318540475
8143,2023-11-20,356.8399963378906,357.4100036621094,349.32000732421875,349.760009765625,1520500.0,0.0180884346302157,-1.0326645784850843,1.669811999769678,47.407777014212805,51.197828295875624,10.92909921681212,9.680166719370277,1.7692858199239936,-3.460253523986239,12.342841231125508,8.089996337890625,3.475658718337229,-9.278004455566418,-32.268987214440756,13.71297830330792,-20.773495835003587,2.2174869238707515,26.294611308593744,37.64172719178324,-18.62981128300104,11.495491379437182,11,4.904998779296875,7.82000732421875,0.475006103515625,-0.3499908447265625,52.42999267578125,0,0.12975008066838312,1.7716072639590084,350.5,-1.0483850624040558,343.0,1.062259937210969,349.3399963378906,0.12975008066838312
8144,2023-11-21,354.7799987792969,358.2099914550781,351.32000732421875,357.8999938964844,1227000.0,-0.005772888632817774,2.684493113127489,-0.44067811221696834,42.46036414884761,49.31336697913619,10.403840233508788,11.162598336105589,4.173553351342207,-1.3686460016441515,12.468772875912858,6.889984130859375,2.6213685100832436,-10.608001708984375,-34.08489619169052,12.868892773721768,-22.346448950337447,1.1304455323686966,26.705224317187515,45.72239525499002,-5.762444275367152,11.738447241353063,11,6.964996337890625,9.8800048828125,4.1825103759765625,2.545013427734375,52.110015869140625,1,0.12816393645964608,-1.0326645784850843,356.8399963378906,1.7716072639590084,350.5,-1.0483850624040558,343.0,0.12816393645964608
8145,2023-11-22,353.2300109863281,358.5,350.0299987792969,357.05999755859375,913500.0,-0.004368870281024395,1.5245937427514975,1.2275617199420947,37.161427680008195,47.354241354648366,9.201361750362707,12.585213468012967,6.047548952028706,0.27355692924857067,13.278355404434924,8.470001220703125,0.20560836950664907,-11.66748962402346,-35.75296709634489,12.417987848297969,-23.710228360184146,0.3752491121372259,26.671802942156262,68.25308990364906,21.81057736531133,12.042738736160715,11,8.514984130859375,11.42999267578125,8.004989624023438,4.834991455078125,57.67999267578125,2,0.13419016624360092,2.684493113127489,354.7799987792969,-1.0326645784850843,356.8399963378906,1.7716072639590084,350.5,0.13419016624360092
8146,2023-11-24,353.0400085449219,355.4100036621094,350.44000244140625,354.95001220703125,658700.0,-0.0005379000523644262,2.5123850193566475,0.49869722153608337,37.22700048169701,45.454612899488616,7.774319090596009,12.781561943869747,6.4828573079133776,0.5436304784025197,14.27955539862324,4.970001220703125,-1.784575918613939,-11.445492553710949,-36.06744465773903,13.176459550317134,-23.75646860572499,0.8654834983030923,25.341732582282532,65.57379257263806,22.747222794942132,12.310976052014029,11,8.704986572265625,11.6199951171875,8.449989318847656,5.264984130859375,57.66998291015625,4,0.14788689721107007,1.5245937427514975,353.2300109863281,2.684493113127489,354.7799987792969,-1.0326645784850843,356.8399963378906,0.14788689721107007
8147,2023-11-27,350.19000244140625,354.45001220703125,349.1600036621094,353.95001220703125,1308600.0,-0.008072756725964636,1.2226881058624404,1.9685877258855673,28.81476941510222,42.37287547942046,7.762916514827225,16.053771536304794,9.566874031158079,3.4988238026564886,14.56087202733158,5.290008544921875,-4.048233393266969,-14.040998840332009,-39.16371701996701,11.081719339302992,-26.60235793014948,-1.4796397505145364,26.73246879656938,11.027828513362065,-24.138929206030788,12.561359089817493,11,11.55499267578125,14.470001220703125,11.394996643066406,8.189987182617188,65.95999145507812,0,0.1641109135613288,2.5123850193566475,353.0400085449219,1.5245937427514975,353.2300109863281,2.684493113127489,354.7799987792969,0.1641109135613288
8148,2023-11-28,347.0400085449219,353.0299987792969,346.2900085449219,350.32000732421875,1154100.0,-0.00899509944465482,-1.8200803161570827,0.8723378352055061,30.39326995155298,39.685550467847875,6.610308971935808,19.377374681010906,12.819162382958893,6.857787000672943,14.960057637899807,6.739990234375,-5.608554570908268,-16.670492553710915,-42.79608843658406,9.455103329162228,-29.733290495147457,-3.607694612274372,28.48156359939412,6.142510441218005,-24.558248419419883,13.062797941436559,11,8.944992065429688,17.6199951171875,14.544990539550781,11.339981079101562,69.45999145507812,1,0.17580099627086554,1.2226881058624404,350.19000244140625,2.5123850193566475,353.0400085449219,1.5245937427514975,353.2300109863281,0.17580099627086554
8149,2023-11-29,351.0,353.6000061035156,346.67999267578125,347.5,1497200.0,0.011410763478486796,-1.6926045550621036,-1.067073567859768,34.220764646196685,38.63573110351146,-0.35808324387033963,15.328262718743076,8.807780219054166,3.0316398273897676,16.058222533045267,6.920013427734375,-7.588053178366351,-12.155001831054676,-38.88925232467113,14.579248662561781,-25.522127077862933,1.212123415753581,23.176709014402718,38.57489558781995,9.510461347252527,13.367125246808236,11,-0.8000030517578125,13.660003662109375,12.212501525878906,7.3799896240234375,68.1199951171875,2,0.16601136471131595,-1.8200803161570827,347.0400085449219,1.2226881058624404,350.19000244140625,2.5123850193566475,353.0400085449219,0.16601136471131595
8150,2023-11-30,354.80999755859375,355.3699951171875,350.19000244140625,352.7900085449219,1637000.0,0.01085469389912741,2.2993750668182833,0.5771397181919643,41.143144269428404,38.37249640779724,-3.6996170968142224,10.935350130212782,5.181420915119588,-0.5775690218732734,16.384858797485347,5.17999267578125,-10.330815307576188,-7.6190048217773665,-34.43568409976888,19.197674456214145,-21.027344460773122,5.789334817218389,18.075642851092255,93.42098218468499,59.094869012760164,13.408339638995768,11,-4.239990234375,9.850006103515625,8.735000610351562,3.5699920654296875,66.20001220703125,3,0.14678283432879646,-1.6926045550621036,351.0,-1.8200803161570827,347.0400085449219,1.2226881058624404,350.19000244140625,0.14678283432879646
8151,2023-12-01,351.1600036621094,356.7099914550781,350.2300109863281,355.1099853515625,1135000.0,-0.01028717883261343,-1.2306427637211697,-1.9554471151667145,35.252465420081975,37.120109225236426,1.3741008921106186,13.265805476706703,8.912917297372076,3.1850492947020825,15.928386303565048,6.47998046875,-12.572571207998863,-9.999499511718739,-36.402224267437816,16.40322524400034,-23.200861889578277,3.2018628661408,20.48621088704857,46.73707393935133,11.67682593265112,13.201362377859537,12,1.2350006103515625,13.5,12.384994506835938,7.2199859619140625,72.60000610351562,4,0.17015035703636738,2.2993750668182833,354.80999755859375,-1.6926045550621036,351.0,-1.8200803161570827,347.0400085449219,0.17015035703636738
8152,2023-12-04,350.6300048828125,352.8999938964844,347.510009765625,349.0,1469500.0,-0.0015092800255431804,-1.3383953396001589,-0.412661376928604,30.21953799847134,35.21030489015404,2.150643322252165,12.418653376485508,9.673070460236772,3.778471338620534,15.119229970006517,5.389984130859375,-12.211706922696578,-9.250997924804665,-35.05677272753695,16.554776877927623,-22.15388532617078,3.6518894765614505,19.82636084023852,41.650704951353376,9.883916216160785,12.902887401366131,12,1.7649993896484375,14.029998779296875,12.802490234375,7.7499847412109375,79.44998168945312,0,0.17134867448764268,-1.2306427637211697,351.1600036621094,2.2993750668182833,354.80999755859375,-1.6926045550621036,351.0,0.17134867448764268
8153,2023-12-05,354.1499938964844,355.1600036621094,349.6300048828125,350.05999755859375,1113200.0,0.010039041053683695,-1.2343512062194437,2.5091926907810977,38.04115486408214,34.719281636291214,-2.001533006595821,6.7554548554057305,6.39213199253453,0.28362022673547926,13.543287592506251,5.529998779296875,-11.203701187733373,-4.15050811767577,-26.983390082526398,18.68237384717486,-15.566949100101056,7.265932864749516,15.164116953503992,74.47659152384053,39.53190541506292,11.4164409824253,12,-1.7549896240234375,10.510009765625,7.717506408691406,4.2299957275390625,79.25,1,0.1750670649965398,-1.3383953396001589,350.6300048828125,-1.2306427637211697,351.1600036621094,2.2993750668182833,354.80999755859375,0.1750670649965398
8154,2023-12-06,353.4599914550781,356.3299865722656,351.1099853515625,355.2799987792969,1137600.0,-0.0019483339073780304,1.6632775398987933,-0.4449899642593325,54.464671932398275,36.64186433100122,-1.6969132630125046,5.789877348733967,7.28521347032148,0.9113352536819548,13.208752648726445,5.220001220703125,-11.038855730531168,-3.601010131835949,-24.482067857623633,17.280047593951736,-14.04153899472982,6.839518731057922,14.757554716770073,64.67384273464582,24.556938585399905,10.440528862893848,12,-1.959991455078125,11.20001220703125,8.337509155273438,4.9199981689453125,84.02999877929688,2,0.1783511856190767,-1.2343512062194437,354.1499938964844,-1.3383953396001589,350.6300048828125,-1.2306427637211697,351.1600036621094,0.1783511856190767
8155,2023-12-07,353.95001220703125,355.19000244140625,349.2900085449219,353.4599914550781,865300.0,0.0013863542233900628,2.9730582299811963,-0.2692410878969784,63.58900245564761,39.57097566144018,-2.3178030331988566,3.67609479200803,7.0739185230182215,0.34527703118016007,12.93814303638532,5.899993896484375,-11.451134469353178,-1.9604904174804574,-20.64526449298529,16.724283658024376,-11.302877455232874,7.381896620271959,13.214831873802382,70.00016585673295,24.1200130126796,9.342387037752419,12,-2.45001220703125,10.709991455078125,6.5324859619140625,4.4299774169921875,79.80999755859375,3,0.18412199650395045,1.6632775398987933,353.4599914550781,-1.2343512062194437,354.1499938964844,-1.3383953396001589,350.6300048828125,0.18412199650395045
8156,2023-12-08,350.1499938964844,354.3500061035156,348.4599914550781,354.0,1394200.0,-0.010736031019894954,1.5890070089540227,-7.856822569595815,49.52171885959827,41.871747821939735,1.1501004973613362,6.35099475924585,11.022374543841579,4.052935592114011,13.345156312294037,5.8900146484375,-11.255914898686342,-4.839508056640625,-22.69435715491369,13.015341041632439,-13.766932605777185,4.0879164924959355,16.004256176975275,29.93187157671108,-18.225640011708656,8.927424549136534,12,1.350006103515625,14.510009765625,10.332504272460938,8.229995727539062,82.83001708984375,4,0.20237046152880733,2.9730582299811963,353.95001220703125,1.6632775398987933,353.4599914550781,-1.2343512062194437,354.1499938964844,0.20237046152880733
8157,2023-12-11,356.2900085449219,357.5199890136719,351.44000244140625,352.5799865722656,1255600.0,0.01753538413669853,-1.030048909720807,-0.9636405431327631,49.24431496073557,43.966308378515585,-4.507660615137411,-1.2187568524564654,5.25865839562789,-2.1965658080588355,13.593783987621599,7.3699951171875,-10.241365550133366,2.1685058593749886,-13.409401410296368,17.746413129046346,-5.620447775460661,9.957459494210639,8.894071281458764,86.42405297799097,35.410562232799364,7.788953634835672,12,-4.1900177001953125,8.3699951171875,5.874992370605469,2.54498291015625,78.72998046875,0,0.1893682101730796,1.5890070089540227,350.1499938964844,2.9730582299811963,353.95001220703125,1.6632775398987933,353.4599914550781,0.1893682101730796
8158,2023-12-12,357.7300109863281,361.7999877929688,355.6600036621094,360.0,972400.0,0.00404165821906477,1.0920003951192165,-0.6118532532697212,54.12358204676686,46.17773253413449,-4.77383916485104,-4.5615292782783285,4.216544573696638,-3.749011710178138,13.353199558370552,6.139984130859432,-9.14241202317271,4.668008422851585,-5.878056572804269,15.21407341850744,-0.6050240749763702,9.94104092067954,6.522705402856673,69.49042036030853,17.072026313967726,5.273032497827929,12,-3.07501220703125,6.92999267578125,6.514991760253906,3.1849822998046875,82.37997436523438,1,0.20224743064316897,-1.030048909720807,356.2900085449219,1.5890070089540227,350.1499938964844,2.9730582299811963,353.95001220703125,0.20224743064316897
8159,2023-12-13,405.0700073242188,406.0,372.7999877929688,373.5,6222500.0,0.1323344278758316,-1.0139508794274548,-13.907559523009315,81.78027126809924,50.69296886732014,-48.765649039706204,-51.79086335858585,-42.080867257390594,-50.84093095467796,14.082232674613676,48.269989013671875,-5.758048121004549,50.25200500488285,25.601822772778007,74.90218723698769,37.92691388883043,62.577096120935266,-63.17001342773443,98.38374602420306,45.98681209093938,12.32509111605242,12,-28.315002441406307,-31.12001037597662,-37.61499786376959,-40.94500732421881,34.63000488281244,2,0.06993849472935731,1.0920003951192165,357.7300109863281,-1.030048909720807,356.2900085449219,1.5890070089540227,350.1499938964844,0.06993849472935731
8160,2023-12-14,406.6000061035156,406.8599853515625,396.1499938964844,404.1000061035156,3124900.0,0.003777121859511512,6.092807049455325,0.07918908520753287,82.30396971361341,55.92091378882363,-47.1332239384285,-51.44895003026977,-42.78110775549544,-52.12756422081168,15.056053345034016,10.709991455078125,-2.0660407157997156,48.91900329589845,15.284179613120216,82.55382697867668,32.10159145450933,65.73641513728757,-63.418012084960935,99.55483000818853,46.80778290304127,16.817411841389124,12,-29.415008544921875,-32.22001647949219,-39.144996643066406,-42.475006103515625,20.959991455078125,3,0.07597143056361677,-1.0139508794274548,405.0700073242188,1.0920003951192165,357.7300109863281,-1.030048909720807,356.2900085449219,0.07597143056361677
8161,2023-12-15,410.67999267578125,411.6000061035156,400.510009765625,408.1600036621094,4074700.0,0.010034398699017455,4.0871357677312785,1.00799560546875,85.95030709830192,62.11322146658258,-46.80439799057859,-52.91133705758426,-46.03677514952392,-55.8397917950922,15.600870564355121,11.089996337890625,1.4287899687017784,49.614990234375,9.253430896197358,89.97654957255264,29.434210565286207,69.79576990346379,-64.95087900390627,98.47072245390532,38.77567262376742,20.180779669088814,12,-30.649993896484375,-33.92999267578125,-42.41248321533203,-46.55499267578125,19.279998779296875,4,0.05619951665886158,6.092807049455325,406.6000061035156,-1.0139508794274548,405.0700073242188,1.0920003951192165,357.7300109863281,0.05619951665886158
8162,2023-12-18,404.6499938964844,413.0,400.2300109863281,411.739990234375,1867300.0,-0.014682962128270471,1.657641607997434,-2.813502876173176,83.10537805175747,67.12035737632428,-36.10237549199229,-44.919604160682184,-39.41219380685982,-49.43711935238173,16.197831556656443,12.769989013671875,4.029061201015111,40.87749176025392,-3.5591801616401995,85.31416368214803,18.65915579930686,63.095827721200976,-54.96862667871096,85.43772822322646,18.18506727485284,22.218335960947055,12,-23.919998168945312,-27.199996948242188,-34.84998321533203,-40.524993896484375,25.52001953125,0,0.07001116401126395,4.0871357677312785,410.67999267578125,6.092807049455325,406.6000061035156,-1.0139508794274548,405.0700073242188,0.07001116401126395
8163,2023-12-19,403.1400146484375,403.75,395.010009765625,399.70001220703125,1595900.0,-0.0037315686910233126,2.7510903875623782,-0.48519100398149145,80.83018930571063,70.04985930669233,-30.075072344187618,-41.911940545791026,-37.13819010038753,-47.629878137009655,17.281575125792024,9.639984130859375,7.7073479816805275,37.052511596679665,-10.573203316199965,84.6782265095593,13.23965414023985,60.86536905311948,-48.39315680808596,75.47268070272392,4.402764888043137,23.812857456439804,12,-22.410018920898438,-25.690017700195312,-33.08500671386719,-39.0150146484375,32.67999267578131,1,0.07907916159857176,1.657641607997434,404.6499938964844,4.0871357677312785,410.67999267578125,6.092807049455325,406.6000061035156,0.07907916159857176
8164,2023-12-20,400.25,405.989990234375,400.0799865722656,404.0,909500.0,-0.007168761580161553,-1.8899583650445448,-1.090115505402672,77.16403304829834,71.55819603920908,-22.1826516799116,-37.35602866394879,-33.67509816587841,-44.429085265360015,18.55973167402793,5.910003662109375,12.077266613711004,31.888996887207043,-17.762063246469097,81.54005702088318,7.063466820369001,56.714526954045084,-40.84289078687658,29.1272544682237,-37.49958487174885,24.825530066838056,12,-19.520004272460938,-22.800003051757812,-27.577491760253906,-36.125,45.829986572265625,2,0.09958772105324787,2.7510903875623782,403.1400146484375,1.657641607997434,404.6499938964844,4.0871357677312785,410.67999267578125,0.09958772105324787
8165,2023-12-21,400.6300048828125,404.2999877929688,398.2200012207031,404.1099853515625,819100.0,0.000949418820268555,2.150264065020018,0.9279947916666667,80.77640005088159,75.0309383937961,-17.03630401417513,-35.840426816876345,-33.616667695107594,-44.41949815162354,19.695025083479788,6.079986572265682,15.788576491989488,29.899002075195312,-21.214567037482254,81.01257118787288,4.3422175188565575,55.45578663153407,-36.93546440673896,31.239567359235686,-36.33745171021733,25.556784556338773,12,-18.410003662109375,-23.180007934570312,-27.00749969482422,-36.5050048828125,32.75,3,0.09752142088221039,-1.8899583650445448,400.25,2.7510903875623782,403.1400146484375,1.657641607997434,404.6499938964844,0.09752142088221039
8166,2023-12-22,405.25,406.9100036621094,402.3500061035156,403.5899963378906,804200.0,0.011531825027780718,-1.2029058153163446,-0.477015223796829,82.3348217544098,78.70766137087102,-14.548325275463128,-38.31274275500505,-37.82415740760598,-48.789290874996254,20.94509320808046,6.279998779296875,18.78738469940339,31.908497619628918,-20.711553049696533,84.52854828895437,5.598472284966192,58.21852295429164,-37.61102276201234,56.92048801009676,-13.360352182148745,26.31002533466272,12,-20.919998168945312,-27.800003051757812,-37.269989013671875,-41.125,28.6199951171875,4,0.055052430742982716,2.150264065020018,400.6300048828125,-1.8899583650445448,400.25,2.7510903875623782,403.1400146484375,0.055052430742982716
8167,2023-12-26,407.6600036621094,408.5199890136719,404.4800109863281,406.9700012207031,531600.0,0.005946955366093354,2.35271622134988,0.4156632043386341,82.0995718387501,81.81610468109137,-9.95171678321833,-38.15258404816984,-39.88186000736306,-50.76232812159287,22.163334526505974,4.03997802734375,21.757451785261253,31.445001220703148,-22.12002813690492,85.01003057831122,4.6624865418991135,58.22751589950718,-36.392144603160716,93.63444357853601,22.897700357969597,26.78251467880405,12,-14.760009765625,-29.839996337890625,-43.0,-43.535003662109375,17.019989013671875,1,0.054702417682977345,-1.2029058153163446,405.25,2.150264065020018,400.6300048828125,-1.8899583650445448,400.25,0.054702417682977345
8168,2023-12-27,408.0499877929688,409.0,405.5899963378906,408.6499938964844,594000.0,0.0009566406499439406,4.246085588863588,-0.8695709862891702,82.86573407712183,81.93671165987168,-2.741462111786518,-35.56071511407953,-40.00446150476773,-50.59272076051457,23.163345011725134,3.410003662109375,26.160779196406054,28.784486389160236,-24.73370314628005,82.30267592460052,2.0253916214401215,55.54358115688035,-33.44355745873605,91.18726980882684,18.870500808507103,26.759094767720136,12,-4.044982910156307,-28.40498352050787,-43.874984741210994,-43.41497802734381,20.840026855468693,2,0.05420910745373808,2.35271622134988,407.6600036621094,-1.2029058153163446,405.25,2.150264065020018,400.6300048828125,0.05420910745373808
8169,2023-12-28,409.2699890136719,412.5700073242188,409.0,411.260009765625,735600.0,0.0029898327587307705,-1.8221415389069602,3.316667514368861,83.01502602809235,82.015717917036,-3.691213590973746,-33.93111080256392,-40.9212717600127,-51.317636099692095,24.375190443264767,4.52001953125,30.637237895784097,27.090988159179688,-26.292421503191974,80.47439782155135,0.399283327993885,53.78269299036549,-31.592073106177736,77.0033665021338,4.212069237670619,26.691704831185824,12,-5.264984130859375,-29.624984741210938,-46.06748962402344,-44.634979248046875,6.860015869140625,3,0.06487164713574933,4.246085588863588,408.0499877929688,2.35271622134988,407.6600036621094,-1.2029058153163446,405.25,0.06487164713574933
8170,2023-12-29,406.8900146484375,409.6199951171875,406.0700073242188,409.0,727400.0,-0.005815169519196917,1.1194111430965663,1.0602830897575488,84.44636466006193,81.84861320167602,-1.4145280735988877,-28.93277821690964,-38.067694774397694,-48.437816904239185,25.75617513900854,3.549987792968693,35.22803876946767,22.107012939453114,-30.733263727055544,74.94728960596177,-4.313125393801215,48.52715127270744,-26.38633201354287,44.42277889091585,-32.394119601075204,26.42013833325432,12,-2.885009765625,-27.245010375976562,-43.68751525878906,-42.2550048828125,12.189971923828125,4,0.09631588516048795,-1.8221415389069602,409.2699890136719,4.246085588863588,408.0499877929688,2.35271622134988,407.6600036621094,0.09631588516048795
8171,2024-01-02,410.9100036621094,412.260009765625,403.42999267578125,405.0,1269400.0,0.009879792742383264,1.0511035575420102,-2.800969048307781,84.03542080749948,81.95195128564734,-6.032880716598811,-29.773431510748708,-41.46894960102367,-51.93972924604816,27.27114882466055,8.83001708984375,33.57140737644227,23.139501953124977,-28.437852502031546,74.7168564082815,-2.6491752744532846,48.92817918070324,-27.806615638006292,81.8380634390646,5.978785904432698,25.788677227578273,1,-7.1199951171875,-31.264999389648438,-47.70750427246094,-46.274993896484375,12.149993896484375,1,0.05468350982075432,1.1194111430965663,406.8900146484375,-1.8221415389069602,409.2699890136719,4.246085588863588,408.0499877929688,0.05468350982075432
8172,2024-01-03,410.7099914550781,414.42999267578125,408.05999755859375,412.42999267578125,1026500.0,-0.00048675428986566516,1.2272705446746304,-0.29103217511192353,83.531659114526,82.25211459773793,-5.456687304973229,-26.184065598748816,-40.54499084093845,-51.25378955114235,28.60240690811334,6.3699951171875,31.628603657819554,19.93549041748048,-29.48725106818779,69.35823190314875,-4.775880325353683,44.64686116031464,-25.21487447290326,66.18180708451705,-10.050042495757282,24.71137074283414,1,-4.3849945068359375,-30.349990844726562,-47.50749206542969,-46.074981689453125,12.20001220703125,2,0.05639016372613015,1.0511035575420102,410.9100036621094,1.1194111430965663,406.8900146484375,-1.8221415389069602,409.2699890136719,0.05639016372613015
8173,2024-01-04,416.1499938964844,418.7099914550781,411.1099853515625,411.1099853515625,1547200.0,0.013245361823639223,-2.015870324733123,-2.930235446496691,64.9326185683697,80.89306854441253,-9.898032782852738,-28.186144091943447,-45.36988774864159,-56.210896141005605,30.45492394673801,8.0,28.98954080249564,22.275492858886707,-25.214663795016293,69.76564951278971,-1.4695854680647926,46.02057118583821,-27.761389344948896,83.2460879377665,9.410802873317635,23.745078326951496,1,-7.68499755859375,-33.649993896484375,-52.94749450683594,-51.514984130859375,2.3800048828125,3,0.0204974141641312,1.2272705446746304,410.7099914550781,1.0511035575420102,410.9100036621094,1.1194111430965663,406.8900146484375,0.0204974141641312
8174,2024-01-05,416.5,418.5199890136719,414.4200134277344,415.010009765625,1000200.0,0.0008410575721471414,-2.0711624185621216,0.2956324817893927,63.78063337652131,79.00465002503915,-8.605531966913986,-24.845015056088243,-45.14348833697454,-56.06324492355628,32.58564743219864,4.0999755859375,26.90737568135461,19.47349853515624,-24.994407419453637,63.941404489766114,-2.7604544421486708,41.70745151246115,-24.4728290200394,85.53670398146576,14.337002322633253,22.233952977304924,1,-5.970001220703125,-33.80500793457031,-56.17749786376953,-51.864990234375,-0.459991455078125,4,0.029747934329982018,-2.015870324733123,416.1499938964844,1.2272705446746304,410.7099914550781,1.0511035575420102,410.9100036621094,0.029747934329982018
8175,2024-01-08,419.1199951171875,419.2799987792969,412.8500061035156,416.0700073242188,1142200.0,0.006290504483043247,2.8160249212156336,2.046985089300306,62.24609983846743,76.77256981215668,-9.30546848164147,-23.539169546986557,-46.940360832028716,-58.171841850023156,34.50535382164739,6.42999267578125,25.31146227960852,18.834994506835926,-21.721157174779307,59.39114618845116,-1.4430813339716906,39.11307034764354,-23.89088568021282,98.9905135615444,29.949903404390298,20.278075840807627,1,-7.7649993896484375,-35.72499084472656,-61.68999481201172,-54.4849853515625,-1.239990234375,0,-0.0071339718200249536,-2.0711624185621216,416.5,-2.015870324733123,416.1499938964844,1.2272705446746304,410.7099914550781,-0.0071339718200249536
8176,2024-01-09,421.010009765625,422.0,415.6400146484375,418.6900024414063,1106100.0,0.004509483371007095,1.9581411193595548,0.7606611834864176,76.9789386276138,76.20361056647486,-9.750160648606084,-20.920967111979905,-47.911580661668836,-59.43256548992838,36.49261130562929,6.3599853515625,24.413252824075585,17.18200836181643,-16.77696642322718,51.14098314686004,0.20252096929465324,34.161495754338205,-22.41377582072522,92.89820616218536,24.860508511084632,16.9794873925218,1,-8.295013427734375,-36.2550048828125,-63.39500427246094,-56.375,5.279998779296875,1,-0.004584269135153862,2.8160249212156336,419.1199951171875,-2.0711624185621216,416.5,-2.015870324733123,416.1499938964844,-0.004584269135153862
8177,2024-01-10,423.760009765625,424.5499877929688,418.5299987792969,419.8900146484375,1192400.0,0.006531911204512575,1.2091900730188343,1.668096077451305,82.66792888514135,76.18163221181037,-11.148598498887566,-19.34915574277352,-49.49845951720624,-61.53823943091908,39.16936739983392,6.019989013671932,23.357036700647654,16.558508300781227,-10.146787799987521,43.263804401549976,3.2058602503968814,29.911156351165573,-21.41917325190917,94.12218836426679,25.90859259460767,13.352648050384367,1,-9.77001953125,-37.730010986328125,-65.23250579833984,-59.125,-1.55999755859375,2,-0.00165190719015329,1.9581411193595548,421.010009765625,2.8160249212156336,419.1199951171875,-2.0711624185621216,416.5,-0.00165190719015329
8178,2024-01-11,430.0799865722656,431.1000061035156,422.5799865722656,422.7200012207031,1593100.0,0.014914047246072482,-1.2303673286784795,1.901807399930606,92.62649459116952,77.24957316326339,-15.662017770151351,-21.050193618212745,-54.62785218002301,-67.18576748252241,42.520985314236185,8.52001953125,21.83092085329588,19.260986328125,3.3544054227483002,35.1675672335017,11.30769587543665,27.21427678081335,-23.74150282828424,94.41085188356165,20.375153304332642,7.953290452688351,1,-12.814987182617188,-40.29998779296875,-71.55248260498047,-65.44497680664062,-9.439971923828125,3,-0.01667127774835786,1.2091900730188343,423.760009765625,1.9581411193595548,421.010009765625,2.8160249212156336,419.1199951171875,-0.01667127774835786
8179,2024-01-12,433.3999938964844,434.8500061035156,431.1400146484375,432.489990234375,1183600.0,0.007719511318532213,-1.0554226441572054,0.12364204799893852,93.19802492418873,78.22197985927747,-16.985425483966765,-23.33538401656307,-56.84437716588252,-69.90171878606361,42.520015568045444,4.77001953125,20.30118376999036,21.16449432373048,2.591380199750631,39.73760844771033,11.877937261740556,30.451051385720405,-22.10920568059612,93.40903542258523,13.383244415049205,9.286557061989924,1,-14.259994506835938,-41.7449951171875,-74.87248992919922,-68.76498413085938,-13.769989013671875,4,-0.03431009535440632,-1.2303673286784795,430.0799865722656,1.2091900730188343,423.760009765625,1.9581411193595548,421.010009765625,-0.03431009535440632
8180,2024-01-16,437.489990234375,438.0299987792969,430.4599914550781,431.7799987792969,1787000.0,0.00943700137399528,1.2297489831232162,6.274690633488715,93.10163342640932,79.22933681693412,-18.191358332952404,-26.343151010522945,-59.99337146494008,-73.35231470597967,42.542794059534586,7.57000732421875,18.810369763197855,23.709991455078125,2.2041359234368656,45.215846986719384,12.957063689257495,34.462919220898755,-21.48735844096126,97.58816914846491,14.034961273526775,10.752927765820617,1,-14.444992065429688,-44.2449951171875,-79.40998840332031,-72.85498046875,-10.709991455078125,1,-0.04902965134804982,-1.0554226441572054,433.3999938964844,-1.2303673286784795,430.0799865722656,1.2091900730188343,423.760009765625,-0.04902965134804982
8181,2024-01-17,433.760009765625,439.7699890136719,432.17999267578125,437.5,1407700.0,-0.008525864710074327,-1.1999911543564794,-0.6549905133481201,83.7035723434021,79.24843828680925,-12.157759728232179,-21.919227546926493,-55.579088062400956,-69.00132577904401,42.378013294339745,7.589996337890625,17.130347461387885,18.826010131835915,-4.388504823618177,42.04052508729001,7.218752654108869,30.43326760956296,-13.35190457503461,71.7044161427143,-10.136799400283692,11.60725747772705,1,-8.320022583007812,-39.64501953125,-75.68000793457031,-69.125,-3.6500244140625,2,-0.036610117404306086,1.2297489831232162,437.489990234375,-1.0554226441572054,433.3999938964844,-1.2303673286784795,430.0799865722656,-0.036610117404306086
8182,2024-01-18,432.9800109863281,434.8800048828125,425.4100036621094,431.5899963378906,1339100.0,-0.001798226580911222,2.649324379946609,-0.3716626411645669,81.87171053914967,81.13055961689591,-8.813367208028694,-19.92980355723961,-54.0984586738424,-67.53739514340782,41.725277586411536,9.470001220703125,15.566084562534627,16.629510498046898,-7.386310406849532,40.64533140294333,4.621600045598711,28.637420950495084,-8.699529031121415,60.50042429901896,-19.325848162410125,12.007910452448213,1,-6.670013427734375,-37.37501525878906,-74.90000915527344,-68.34500122070312,0.5,3,-0.015451065341715031,-1.1999911543564794,433.760009765625,1.2297489831232162,437.489990234375,-1.0554226441572054,433.3999938964844,-0.015451065341715031
8183,2024-01-19,435.0199890136719,435.1900024414063,429.67999267578125,433.5199890136719,2586400.0,0.0047114831529906365,4.989053637177521,1.0791253183454816,82.24398207308946,83.18204280540348,-8.822974893273056,-20.510540898576664,-55.70785033060872,-68.92716758615006,41.74041908410299,5.510009765625057,13.9317268955013,17.075489807128918,-7.4744574868219615,41.6254371010798,4.8005161601535065,29.35046345410433,-9.6099853515625,66.92197182859134,-12.713565354033378,12.274973646975429,1,-8.709991455078125,-37.30499267578125,-76.6399917602539,-70.38497924804688,-4.0999755859375,4,-0.02946985685808956,2.649324379946609,432.9800109863281,-1.1999911543564794,433.760009765625,1.2297489831232162,437.489990234375,-0.02946985685808956
8184,2024-01-22,440.1099853515625,443.8200073242188,437.6400146484375,437.6400146484375,1411400.0,0.01170060334338019,-4.004102006523719,1.6466471354166667,88.95404179424088,86.14959191160055,-11.411763654031006,-23.675046758153428,-60.05712923529484,-73.35534878900114,41.83792233297099,8.800018310546932,12.59763576542474,20.17248687744143,-4.797377632901828,45.142351387784686,7.687554622269829,32.65741913261303,-14.699981689453125,79.8477934021703,-4.066691508364684,12.48493225517162,1,-10.379974365234375,-31.799987792968693,-80.45248413085938,-75.4749755859375,-13.139984130859375,0,-0.04423887517019698,4.989053637177521,435.0199890136719,2.649324379946609,432.9800109863281,-1.1999911543564794,433.760009765625,-0.04423887517019698
8185,2024-01-23,439.70001220703125,441.5700073242188,436.30999755859375,440.010009765625,779800.0,-0.0009315242966000392,2.067067637062408,-0.12550657309479094,86.88195550509683,87.24992712020978,-8.689285578592035,-21.278951778041233,-58.85434339875064,-72.27379683320987,42.112370795889994,5.260009765625057,13.548928067850738,17.80901336669922,-6.912813773907146,42.530840507305584,5.448099796396036,30.1699269370024,-10.608007812499977,77.62088920347621,-6.285417172742143,12.36091357030319,1,-8.525009155273438,-20.285003662109375,-64.3475112915039,-65.77500915527344,-18.96002197265625,1,-0.04564477317951232,-4.004102006523719,440.1099853515625,4.989053637177521,435.0199890136719,2.649324379946609,432.9800109863281,-0.04564477317951232
8186,2024-01-24,427.55999755859375,437.3900146484375,424.3399963378906,436.92999267578125,1670900.0,-0.027609766457594276,1.5364370788649522,30.226028745816105,66.52935636394335,85.4567523956322,5.003751689322769,-7.780752963259943,-45.77576236248194,-59.5179953913584,41.62934571051717,15.360015869140625,14.383806830956132,4.553498840332054,-18.992109336892668,28.099107017556776,-7.219305248280307,16.326302928944415,16.260009765625057,16.529771071294803,-66.74269414308608,11.772804088612364,1,5.6399993896484375,-8.144989013671875,-51.777503967285156,-53.20500183105469,5.20001220703125,2,-0.0018243025160228354,2.067067637062408,439.70001220703125,-4.004102006523719,440.1099853515625,4.989053637177521,435.0199890136719,-0.0018243025160228354
8187,2024-01-25,429.9599914550781,431.3500061035156,427.05999755859375,428.05999755859375,1230600.0,0.00561323302036798,-1.2000078250322783,-0.20277426751260438,64.40644403808048,82.32119122306675,3.9959273647253326,-8.879694346112842,-47.35371873294463,-61.24335434354293,41.02570504577466,4.290008544921875,15.284870835928473,5.838493347167969,-16.73933035114385,28.416317045479786,-5.45041850198794,17.127405196323878,13.470415649414122,28.850061332777628,-52.177469233863505,11.288911849155921,1,4.1200103759765625,-10.54498291015625,-51.56999206542969,-53.209991455078125,-5.92999267578125,3,0.00034885547368435077,1.5364370788649522,427.55999755859375,2.067067637062408,439.70001220703125,-4.004102006523719,440.1099853515625,0.00034885547368435077
8188,2024-01-26,430.1700134277344,432.1900024414063,428.1400146484375,431.0299987792969,944500.0,0.0004884686408739292,1.5471680006141364,-0.4526253232464383,64.30218502012477,79.11054234483741,4.246593325008746,-7.744642711409995,-46.892208546715096,-60.8147405635778,40.38624449443995,4.049987792968807,15.658965608618587,4.94251403808596,-16.456833719259123,26.341861795431043,-5.757159840586553,15.642187916758473,12.878585461425814,29.92820226813773,-48.44164945958891,10.699673878672538,1,3.9099884033203125,-10.7550048828125,-51.08001708984375,-52.72001647949219,-14.730010986328068,4,0.00769462643901786,-1.2000078250322783,429.9599914550781,1.5364370788649522,427.55999755859375,2.067067637062408,439.70001220703125,0.00769462643901786
8189,2024-01-29,435.8200073242188,436.1099853515625,429.3500061035156,431.3299865722656,1004100.0,0.013134327638189891,1.6666706795158097,-5.221043293115751,66.43056853311302,76.14709069002673,-1.1443633465525522,-11.914450551650532,-51.50199713159401,-65.74141406836935,39.61560049940426,6.759979248046875,15.780816415691447,9.265007019043026,-11.241686699011836,29.771700737097888,-0.9883398399844054,19.518353878070457,6.854419513916014,66.62799574206564,-8.756186269389602,10.253346859027445,1,-1.7400054931641193,-14.80000305175787,-56.73001098632818,-58.37001037597662,-23.970001220703182,0,-0.011243159593724683,1.5471680006141364,430.1700134277344,-1.2000078250322783,429.9599914550781,1.5364370788649522,427.55999755859375,-0.011243159593724683
8190,2024-01-30,446.0799865722656,448.3999938964844,429.6900024414063,430.0,3329900.0,0.023541781184024835,-1.2407199963452047,3.581272216898051,71.17757606849064,74.75531332614767,-11.23968388544057,-20.119409360050497,-59.916678367168174,-75.14815774949454,39.56870701526311,18.709991455078068,15.16107227600503,17.56548767089845,-2.514416120545661,37.64539146234256,7.525535775176365,27.605439566620532,-21.739990234375,90.35740831407487,16.478587887891138,10.039951895722066,1,-9.709991455078125,-22.769989013671875,-66.989990234375,-68.62998962402344,-35.53997802734375,1,-0.042839817805784164,1.6666706795158097,435.8200073242188,1.5471680006141364,430.1700134277344,-1.2000078250322783,429.9599914550781,-0.042839817805784164
8191,2024-01-31,433.3800048828125,444.0700073242188,430.1199951171875,441.5700073242188,2755200.0,-0.028470189364560805,1.1152402767173268,-0.5093289353569627,56.956906323160204,71.9870017465933,1.5653373666519315,-5.955036377899319,-45.27653921274805,-61.65437962416638,39.91696321876881,15.959991455078125,13.797680822200618,3.742005920410179,-14.632586923676797,22.116598764497155,-5.4452905016333375,12.929302342453695,-8.558808593749973,29.615784483510637,-39.97970349271064,9.187296422043492,1,2.989990234375,-8.0050048828125,-53.545005798339844,-55.93000793457031,-19.790008544921875,2,-0.029166123277550415,-1.2407199963452047,446.0799865722656,1.6666706795158097,435.8200073242188,1.5471680006141364,430.1700134277344,-0.029166123277550415
8192,2024-02-01,433.8699951171875,435.9100036621094,431.0,434.0,1484600.0,0.001130624922364598,1.486070120679265,0.015873607333159335,52.99321921641386,68.73691698474043,1.3576377608613939,-4.870696946511828,-44.022460817042884,-61.325135211349334,40.1282564663359,4.910003662109375,12.10500914005354,3.0739959716796648,-13.060588851049374,19.208580794408704,-4.993296439684855,11.141288383044184,-8.577222875976531,28.28226227972266,-36.59731020454342,8.067292411364518,2,2.5,-7.9550018310546875,-52.97999572753906,-56.41999816894531,-19.399993896484375,3,-0.0025583362851876457,1.1152402767173268,433.3800048828125,-1.2407199963452047,446.0799865722656,1.6666706795158097,435.8200073242188,-0.0025583362851876457
8193,2024-02-02,424.67999267578125,431.2900085449219,424.30999755859375,430.0,2181300.0,-0.021181465749720796,-1.30363491695791,40.92159624413146,43.697590572445826,63.70842240454099,9.97571911283967,5.260843688089608,-33.36360776152884,-51.42760373125412,39.7080452669513,9.55999755859375,10.770973797296051,-6.542506408691395,-21.451387206696268,8.366374389313478,-13.996946807693803,0.9119339903110131,23.720001220703125,1.535886979798095,-57.26731320064545,7.454440399002429,2,11.675003051757812,1.2350006103515625,-39.31999206542969,-47.22999572753906,-12.22998046875,4,-0.0015305498438693554,1.486070120679265,433.8699951171875,1.1152402767173268,433.3800048828125,-1.2407199963452047,446.0799865722656,-0.0015305498438693554
8194,2024-02-05,428.8900146484375,430.92999267578125,421.8999938964844,424.989990234375,1920000.0,0.009913398430027698,1.2631631279446858,-0.7330862866124388,43.79510485199179,58.92099455419598,4.477643336931294,2.136166069241085,-35.95916374043509,-54.887734414243596,39.14890606478597,9.029998779296875,9.609002667771335,-2.9519851684570426,-16.224971845288906,10.32100150837482,-9.588478506872946,3.6845081699588604,19.028179321289088,26.377436799823112,-26.38291417115754,6.636493338415927,2,6.259979248046875,-2.9750213623046875,-37.06501007080078,-51.44001770019531,-15.69000244140625,0,-0.03136004977419726,-1.30363491695791,424.67999267578125,1.486070120679265,433.8699951171875,1.1152402767173268,433.3800048828125,-0.03136004977419726
8195,2024-02-06,416.1300048828125,430.989990234375,410.7999877929688,428.760009765625,4504000.0,-0.029751240014492808,1.3627902657838091,-3.2384425177626843,38.746320200598745,55.83399053604659,15.134162816562934,15.452969749736042,-21.64970523377184,-41.4490497583393,38.34816668313577,20.190002441406193,7.851396633038803,-15.56249542236327,-29.490038840732097,-1.6349520039944423,-22.526267131547684,-8.598723713178856,30.747461083984376,16.020480796043095,-32.924875748704444,6.963771709184417,2,13.469985961914062,9.784988403320312,-24.30500030517578,-38.68000793457031,-7.360015869140625,1,-0.010285244344497957,1.2631631279446858,428.8900146484375,-1.30363491695791,424.67999267578125,1.486070120679265,433.8699951171875,-0.010285244344497957
8196,2024-02-07,419.0799865722656,426.7200012207031,416.739990234375,416.739990234375,1989800.0,0.007089086715301507,-7.529937269324569,-0.18527279756439374,41.36643791734241,53.27398985596458,12.13043671346253,13.018444261740342,-22.977887576987484,-43.73750803295229,37.29921479667655,10.589996337890625,5.16568571736002,-12.516012573242165,-26.777937304896454,1.7459121584121249,-19.64697493906931,-5.38505020741502,25.632830704101593,32.974884693213916,-13.909488547645083,7.13096236582714,2,10.520004272460938,6.8350067138671875,-27.254981994628906,-41.62998962402344,-11.389984130859318,2,-0.020377919015398094,1.3627902657838091,416.1300048828125,1.2631631279446858,428.8900146484375,-1.30363491695791,424.67999267578125,-0.020377919015398094
8197,2024-02-08,423.05999755859375,424.4800109863281,417.1400146484375,420.2799987792969,1407400.0,0.009497019933787376,1.6120864262558579,1.1880355256465434,42.7462424016054,50.87888512057354,7.899442243863405,9.468769951257627,-25.164534880525935,-47.017832889159536,36.00653662786812,7.339996337890625,2.695795471140059,-8.501000976562523,-22.84708390917541,5.845081956050365,-15.674042442868938,-1.3279595102561075,19.618049948769567,59.83405245920185,14.844660190170408,7.173041466306437,2,6.5399932861328125,5.1699981689453125,-31.342491149902344,-45.61000061035156,-11.67999267578125,3,-0.0223845347594972,-7.529937269324569,419.0799865722656,1.3627902657838091,416.1300048828125,1.2631631279446858,428.8900146484375,-0.0223845347594972
8198,2024-02-09,422.9100036621094,425.9599914550781,419.510009765625,425.9599914550781,1169500.0,-0.00035454521190836363,3.229513117608213,-1.0971183928865471,38.903233250076106,47.82029231134722,7.72351306638609,9.543357912046417,-23.084395714507536,-46.21141997645458,34.25726399278098,6.449981689453125,1.7635581728167722,-8.292495727539062,-23.14385637250382,6.558864917425694,-15.718176050021441,-0.8668154050566841,17.855360262390263,59.98025955809211,18.598817494644955,7.425680322482378,2,6.6899871826171875,6.6899871826171875,-29.5675048828125,-44.74501037597656,-7.709991455078125,4,-0.0199569704389152,1.6120864262558579,423.05999755859375,-7.529937269324569,419.0799865722656,1.3627902657838091,416.1300048828125,-0.0199569704389152
8199,2024-02-12,418.5299987792969,421.2999877929688,415.2799987792969,420.239990234375,1368200.0,-0.010356824962485356,2.143608417462745,0.5606551800044025,37.007479372447435,44.023614900675746,10.496865502316439,13.441366484936054,-16.913008079416443,-41.29375600357196,32.003963798912075,7.6300048828125,0.6808813975949874,-11.929000854492188,-27.772852649961976,3.914850940977601,-19.85092675222711,-4.007074956757265,20.43744257731089,38.28633012185851,1.4274280527801295,7.921925897734908,2,8.904998779296932,11.069992065429688,-23.047500610351562,-38.225006103515625,-6.420013427734375,0,-0.01452700305832022,3.229513117608213,422.9100036621094,1.6120864262558579,423.05999755859375,-7.529937269324569,419.0799865722656,-0.01452700305832022
8200,2024-02-13,416.0400085449219,419.4200134277344,412.7699890136719,417.3599853515625,1163900.0,-0.005949370992849756,1.4448471044940228,0.7719201185015973,41.979954933230566,42.35950919068357,9.250337790427977,15.011637535782256,-12.746460965783058,-38.18012269978442,29.454228921727527,6.6500244140625,-0.5470390558571125,-13.34649200439452,-30.066153787213068,3.373169778424028,-21.706322895803794,-4.986661112985246,21.237385597867558,23.44097971184431,-15.328914230942726,8.359830891409276,2,7.3149871826171875,13.559982299804688,-19.427513122558594,-35.735015869140625,-0.33001708984375,1,-0.006826257762620913,2.143608417462745,418.5299987792969,3.229513117608213,422.9100036621094,1.6120864262558579,423.05999755859375,-0.006826257762620913
8201,2024-02-14,417.8800048828125,420.45001220703125,414.260009765625,418.3800048828125,1133100.0,0.004422642774972285,1.668096077451264,0.37879453448315725,41.524003585366806,41.085151898345,5.56574390740235,12.565174992613265,-12.736284319987874,-39.41090043418035,26.623558180206764,6.19000244140625,-2.461489863483507,-10.712495422363304,-28.054332938251548,6.62934209352494,-19.383414180307398,-2.0415766644192104,17.80874487898768,38.741583952245435,-1.2300984766258125,8.670918757944118,2,3.1649932861328125,11.719985961914062,-20.5050048828125,-37.290008544921875,-2.220001220703125,2,-0.021800554615422185,1.4448471044940228,416.0400085449219,2.143608417462745,418.5299987792969,3.229513117608213,422.9100036621094,-0.021800554615422185
8202,2024-02-15,426.2900085449219,427.4100036621094,418.6099853515625,419.1600036621094,1474000.0,0.0201254033785796,-1.1385112836600144,-14.260009765625,47.55851573733823,41.51414358333305,-4.506456747376603,3.824351628369584,-19.1431574033042,-47.08075286775585,25.077605268917797,9.529998779296875,-5.670493315922897,-1.9679916381836051,-19.211298328796147,15.275315052428937,-10.589644983489848,6.653661707122637,7.905415498748425,92.34976778314198,48.99644824759872,8.621653345306258,2,-5.39501953125,3.3099822998046875,-27.555007934570312,-44.34001159667969,-10.260009765625,3,-0.0436322825557276,1.668096077451264,417.8800048828125,1.4448471044940228,416.0400085449219,2.143608417462745,418.5299987792969,-0.0436322825557276
8203,2024-02-16,422.20001220703125,427.0400085449219,420.9700012207031,427.0400085449219,1189500.0,-0.009594398779955493,1.5082693871889128,-0.6788209008885617,41.25802213093492,41.23224550321562,-0.8998716627571639,7.277799228230037,-13.169733516285703,-42.28507705248984,23.425527967752075,6.07000732421875,-7.270879139011811,-5.416989135742199,-22.554712111885465,11.720733840401067,-13.985850623813803,3.1518723523294057,10.591685661596955,64.41266228081146,23.01187570687724,8.568861488071633,2,-1.305023193359375,7.3999786376953125,-22.190017700195312,-38.97502136230469,-3.740020751953125,4,-0.025627681220703136,-1.1385112836600144,426.2900085449219,1.668096077451264,417.8800048828125,1.4448471044940228,416.0400085449219,-0.025627681220703136
8204,2024-02-20,420.6400146484375,425.0,416.1600036621094,420.7900085449219,1056500.0,-0.003694925422760953,1.06301523034246,0.030990497928712397,31.6185125322761,40.440266873401995,-0.7076189988899841,7.6991033544995275,-9.68335927617619,-40.03759344506659,20.88687250766117,8.839996337890625,-8.722433394379436,-6.00348815917971,-22.34672795114153,10.33975163278211,-14.175108055160592,2.168131736801172,10.832180615651168,53.75695191401723,17.782614929540493,8.1716198959809,2,-0.550018310546875,8.959976196289062,-17.117515563964844,-34.1400146484375,-3.320007324218693,1,-0.012932679374198175,1.5082693871889128,422.20001220703125,-1.1385112836600144,426.2900085449219,1.668096077451264,417.8800048828125,-0.012932679374198175
8205,2024-02-21,419.6300048828125,424.0,414.7999877929688,421.7699890136719,916700.0,-0.002401126213513294,1.7878799088172428,14.267141403865716,38.04555932433637,40.07128036306799,0.9510944739046181,7.513653442958969,-6.734788766973395,-38.30641817414437,18.39471625292074,9.200012207031193,-8.821983270676299,-6.009997558593739,-21.4154546813009,9.395459564113423,-13.71272611994732,1.6927310027598423,10.601857933009,40.836483723563994,3.890207732083418,7.70272856135359,2,0.459991455078125,9.969985961914062,-14.232505798339844,-31.2550048828125,-1.6199951171875,2,-0.017920595390575222,1.06301523034246,420.6400146484375,1.5082693871889128,422.20001220703125,-1.1385112836600144,426.2900085449219,-0.017920595390575222
8206,2024-02-22,426.7799987792969,429.80999755859375,419.8500061035156,419.8500061035156,1091800.0,0.017038805169523386,-1.8744594463673916,-3.23833834833079,44.475615665972164,40.263432947997636,-5.578418714481529,0.31856058824257616,-11.700664752557202,-44.73185475629964,17.762037646240316,10.17999267578125,-9.1148697958875,1.1789962768554574,-14.209935555735001,16.567928109445916,-6.515469639439743,8.873462193150658,-15.980010986328068,79.81347896097974,40.045735696525995,7.694465916295224,2,-5.4900054931640625,2.8199920654296875,-18.63500213623047,-36.81500244140625,-6.29998779296875,3,-0.02593843984226507,1.7878799088172428,419.6300048828125,1.06301523034246,420.6400146484375,1.5082693871889128,422.20001220703125,-0.02593843984226507
8207,2024-02-23,430.1099853515625,434.5,429.0700073242188,430.0,749700.0,0.007802583489831427,-4.512764902714351,0.015870918875120002,54.65614208809118,42.01375615222153,-8.720221337902899,-3.1617154479828287,-12.96074820686431,-47.23456067196122,17.268700633381194,7.720001220703125,-7.786134349236022,4.501483154296864,-10.89653671662063,19.899503025214358,-3.197526781161912,12.20049308975564,-18.929797363281182,77.71567549145657,31.74404276986654,7.6990099354587525,2,-6.4749908447265625,-0.5099945068359375,-20.332496643066406,-39.274993896484375,-20.689971923828125,4,-0.03359601539509027,-1.8744594463673916,426.7799987792969,1.7878799088172428,419.6300048828125,1.06301523034246,420.6400146484375,-0.03359601539509027
8208,2024-02-26,433.4800109863281,434.260009765625,425.70001220703125,425.70001220703125,788000.0,0.007835264814907816,-1.2005138564732187,70.73668146503884,53.99338458360527,43.90107895346129,-11.659315836503254,-6.609945152953458,-14.225456498124629,-49.75074738375292,16.520324803429155,8.55999755859375,-6.729953501518764,7.7060089111328125,-7.967138003310993,23.379155825576618,-0.13056454608909007,15.542582368354715,-21.367030517578087,94.82239400182793,44.45663840015819,7.836573457221902,2,-9.845016479492188,-3.8800201416015625,-22.52251434326172,-42.64501953125,-24.670013427734375,0,-0.04025563293524426,-4.512764902714351,430.1099853515625,-1.8744594463673916,426.7799987792969,1.7878799088172428,419.6300048828125,-0.04025563293524426
8209,2024-02-27,430.9200134277344,437.0,430.5199890136719,434.1300048828125,917400.0,-0.00590568767581412,-2.2318932123804234,-0.412595367446604,65.64418445352734,46.53043778904981,-7.998047850277999,-4.6755846206309,-11.072624975154156,-46.300336980087195,15.494943966910316,6.480010986328125,-6.088850108382928,5.391011047363293,-9.765606418813206,20.54762851353979,-2.187297685724957,12.969319780451542,-17.911552177734336,72.6126881572616,17.16295303703002,7.5783087330882575,2,-5.290008544921875,-1.3200225830078125,-18.907516479492188,-40.08502197265625,-26.910003662109375,1,-0.02891492988117106,-1.2005138564732187,433.4800109863281,-4.512764902714351,430.1099853515625,-1.8744594463673916,426.7799987792969,-0.02891492988117106
8210,2024-02-28,426.9700012207031,433.489990234375,425.7099914550781,429.6000061035156,786600.0,-0.009166462647234863,-2.021344426272251,0.8193183438703238,58.17278998958091,48.38030294507361,-2.60892527891599,-2.351198029222985,-6.612779318522712,-41.598704629160466,13.297498293285598,7.779998779296875,-5.164269138232839,2.3964981079101335,-9.325352394656818,14.118348610477085,-3.4644271433733707,8.257423359193638,-12.522047645703083,41.51602128935479,-16.083605925740507,5.860925251283486,2,-1.07000732421875,2.6299896240234375,-7.9499969482421875,-34.11000061035156,-20.29998779296875,2,-0.022601105157025292,-2.2318932123804234,430.9200134277344,-1.2005138564732187,433.4800109863281,-4.512764902714351,430.1099853515625,-0.022601105157025292
8211,2024-02-29,420.739990234375,429.17999267578125,420.239990234375,429.17999267578125,1849200.0,-0.014591214765713234,1.118483378049045,3.2091204455790208,47.70387329048471,48.3964537843121,4.547674816736105,3.0391184450697892,-0.06634677847426929,-34.68031903987611,10.937175140937821,8.94000244140625,-3.752092229662196,-3.201512145996105,-14.268878116741973,7.865853824749763,-8.73519513136904,2.332170839376829,-4.938913873874981,2.983291817797783,-52.08922671116262,5.533682985372923,2,5.160003662109375,8.860000610351562,4.555015563964844,-27.879989624023438,-16.519989013671875,3,-0.0064885214909788935,-2.021344426272251,426.9700012207031,-2.2318932123804234,430.9200134277344,-1.2005138564732187,433.4800109863281,-0.0064885214909788935
8212,2024-03-01,432.760009765625,433.6700134277344,422.95001220703125,423.20001220703125,1102200.0,0.02856875935314407,-1.1312134835550864,-1.132700804882811,57.89389242891669,50.24488381742118,-7.217004447866316,-9.55838553649329,-11.429352527014657,-46.02257928919471,8.448794781919577,12.930023193359375,-2.353652185082865,8.874006652832009,-1.9930444784230872,19.741057784087104,3.4404810872044322,14.307532218459585,-15.686997986754989,74.70174365249311,19.41351386326121,5.433525565627554,3,-6.860015869140625,-3.1600189208984375,-6.452507019042969,-39.90000915527344,-28.279998779296875,4,-0.028376001715009425,1.118483378049045,420.739990234375,-2.021344426272251,426.9700012207031,-2.2318932123804234,430.9200134277344,-0.028376001715009425
8213,2024-03-04,424.0299987792969,433.989990234375,422.1600036621094,432.7300109863281,1121500.0,-0.02017286900205073,1.108737515503623,-0.9100433502946416,54.120464320433406,52.74510068277199,2.0114100646886186,-0.9271001612881378,-2.0815464555817016,-36.57215118964319,6.786069080218679,11.829986572265625,-1.1547060584379096,0.17649536132813637,-10.68444374798321,11.037434470639482,-5.253974193327508,5.606964915983781,-5.761367707159081,22.61340296289822,-33.38684925813871,5.430469554655667,3,1.8699951171875,5.5699920654296875,2.7175064086914062,-31.169998168945312,-26.45001220703125,0,-0.034455074861736046,-1.1312134835550864,432.760009765625,1.118483378049045,420.739990234375,-2.021344426272251,426.9700012207031,-0.034455074861736046
8214,2024-03-05,415.4400024414063,425.489990234375,414.0400085449219,424.8699951171875,1124100.0,-0.020257992035043637,1.1462043165138402,1.0839056832770857,49.58813452023887,54.02760903787227,10.936280661948047,6.960456304177683,7.132334120022108,-27.39011784203268,5.5671072602358755,11.449981689453125,-1.2690077949282,-7.741000366210869,-18.94894307603016,3.466942343608423,-13.344971721120487,-2.1370290113012516,21.559997558593693,7.0175197064193835,-50.90770317488893,5.603971354909643,3,10.08000183105463,14.159988403320256,11.307502746581974,-22.580001831054744,-15.209991455078182,1,-0.015958994906244417,1.108737515503623,424.0299987792969,-1.1312134835550864,432.760009765625,1.118483378049045,420.739990234375,-0.015958994906244417
8215,2024-03-06,411.8500061035156,418.2200012207031,410.4599914550781,414.2300109863281,1222300.0,-0.008641431534742505,-2.0077357999574175,0.25238671594358764,45.95790713155034,54.19230808960319,14.870409055788912,10.7653082603739,11.305111198575332,-23.297675810412102,5.760639802624554,7.760009765625,-0.5693557568156393,-11.116996765136719,-23.03288089278243,0.7988873625089923,-17.074938828959603,-5.159054701313835,24.690794067382797,5.9074148769634425,-52.19536692315316,5.957942063822865,3,11.879989624023438,17.579986572265625,15.699996948242188,-18.990005493164062,-15.300018310546818,2,-0.019036047642840392,1.1462043165138402,415.4400024414063,1.108737515503623,424.0299987792969,-1.1312134835550864,432.760009765625,-0.019036047642840392
8216,2024-03-07,410.5400085449219,418.3200073242188,410.2300109863281,415.1499938964844,923300.0,-0.003180763722665847,-2.093700401456468,1.9369646612299327,38.33161354619505,52.37847158494806,15.236819642392561,12.018924366047713,13.045743850093572,-21.531658861052108,5.972595079094353,8.089996337890682,0.9842517126394341,-11.99999542236327,-25.05952817841063,1.0595373336840908,-18.52976180038695,-5.47022904433959,24.957559277343762,1.3047046689623372,-50.29874475620645,6.529766378023677,3,13.074996948242188,16.610000610351562,19.29998779296875,-15.3900146484375,-13.180023193359375,3,-0.00942659676679003,-2.0077357999574175,411.8500061035156,1.1462043165138402,415.4400024414063,1.108737515503623,424.0299987792969,-0.00942659676679003
8217,2024-03-08,413.5899963378906,416.25,410.95001220703125,412.3399963378906,814800.0,0.007429209649453705,-1.6302876096142487,-0.27115053621077717,43.52143692004583,51.21492184455257,10.724870541890823,8.66747722255252,10.39301752951502,-24.15116358027484,6.19600468207847,5.709991455078125,2.018783634897545,-8.476507568359352,-22.12986518243713,5.1768500457184246,-15.30318637539824,-1.6498287613204639,20.391518074218766,14.141364840790837,-34.361217299650974,6.826678807038902,3,10.025009155273438,10.025009155273438,17.282501220703125,-18.44000244140625,-19.41998291015625,4,-0.022655275031199018,-2.093700401456468,410.5400085449219,-2.0077357999574175,411.8500061035156,1.1462043165138402,415.4400024414063,-0.022655275031199018
8218,2024-03-11,414.4700012207031,416.7099914550781,409.5199890136719,414.0,1263500.0,0.002127722842922841,1.9050622375940962,0.3760009765625,45.309404947119766,48.95550189939617,7.671450489024778,7.507670507425473,9.916118246060819,-24.639099300857367,6.326093895701958,7.19000244140625,2.135615565012074,-7.174502563476551,-21.233783119359202,6.8847779924061,-14.204142841417877,-0.1448622855352255,18.08642298585937,30.99569084950459,-16.14651292536974,7.029640277941314,3,7.2849884033203125,8.789993286132812,16.67249298095703,-19.32000732421875,-21.3699951171875,0,-0.024103047759674645,-1.6302876096142487,413.5899963378906,-2.093700401456468,410.5400085449219,-2.0077357999574175,411.8500061035156,-0.024103047759674645
8219,2024-03-12,412.45001220703125,416.1099853515625,409.0199890136719,413.0,888800.0,-0.004873667594090247,1.0945464708480963,-1.1701837543016687,44.624146806029295,47.45009710122377,7.594598243176733,9.537816203119519,12.284721271396847,-22.226823324594136,6.99839653048771,7.089996337890625,1.1064765219316541,-8.890492248535168,-23.48603034401384,5.705045846943506,-16.188261296274504,-1.592723200795831,18.263497184100004,36.88189720518578,-10.601145745832085,7.297769047739343,3,9.054977416992188,10.559982299804688,18.684982299804688,-16.930007934570312,-18.970001220703125,1,-0.03605291597688576,1.9050622375940962,414.4700012207031,-1.6302876096142487,413.5899963378906,-2.093700401456468,410.5400085449219,-0.03605291597688576
8220,2024-03-13,413.20001220703125,415.9200134277344,410.3900146484375,414.4599914550781,764500.0,0.0018184021767553293,1.6459177490125647,2.2909222061924313,38.75457220071639,46.45573031347173,5.236596708988827,9.026958511482349,11.975963440120381,-22.481187844057786,7.676362373867793,5.529998779296875,-0.23892235968787645,-7.998492431640614,-22.863926067381612,6.866941204100385,-15.431209249511085,-0.5657756137701426,15.344145146354094,44.94639745621693,1.488786990452951,7.4327168178704985,3,8.304977416992188,9.809982299804688,17.332481384277344,-15.855010986328125,-18.920013427734375,2,-0.03138915981978385,1.0945464708480963,412.45001220703125,1.9050622375940962,414.4700012207031,-1.6302876096142487,413.5899963378906,-0.03138915981978385
8221,2024-03-14,408.7699890136719,414.9800109863281,407.0799865722656,414.010009765625,1031200.0,-0.01072125620156017,1.2005567952396132,4.1588151234044615,32.644785833665495,43.65027402511049,8.705600628833054,13.427946061700027,16.675252914676776,-17.532348090640255,8.647893518257902,7.9000244140625,-2.300191079003582,-11.973014831542969,-27.79416155392471,3.848131890838772,-19.88358819273384,-4.062441470352098,17.8217515057421,17.54934147980073,-20.6836191890039,7.91057336119087,3,11.764999389648438,13.270004272460938,18.987503051757812,-11.42498779296875,-8.8499755859375,3,-0.02989456552372871,1.6459177490125647,413.20001220703125,1.0945464708480963,412.45001220703125,1.9050622375940962,414.4700012207031,-0.02989456552372871
8222,2024-03-15,407.6900024414063,411.6400146484375,406.9700012207031,410.1000061035156,1905400.0,-0.002642039781030614,-1.4259771554491625,0.4599225415683768,28.214230288743906,40.77180357714499,6.543551201934349,13.747880469987308,18.023955894975927,-15.887614443134623,8.955724595369983,4.670013427734375,-3.8311101430848,-12.123001098632756,-28.73802169864581,4.492019501380298,-20.430511398639283,-3.8154907986262288,16.56032760434988,7.39221706980883,-22.704258708517738,8.307510300006525,3,8.539993286132756,14.294998168945256,20.06748962402338,-10.345001220703182,-2.779998779296932,4,-0.025337921038003475,1.2005567952396132,408.7699890136719,1.6459177490125647,413.20001220703125,1.0945464708480963,412.45001220703125,-0.025337921038003475
8223,2024-03-18,411.3800048828125,415.5,409.25,410.489990234375,926300.0,0.009051000562459333,-2.7092041873437895,-0.3693001228299083,33.80305347605213,39.01790568334647,0.9727354006914197,9.7031957168781,14.475713993101522,-19.07828895622555,9.05233955652465,7.809997558593693,-4.277590807724039,-7.891998291015625,-24.880191394408314,9.096194812377064,-16.38609484271194,0.602098260680691,10.45107912743623,48.24957679324472,22.559069815590387,8.494096551696334,3,1.2649993896484375,10.604995727539062,17.534988403320312,-14.035003662109375,-10.6199951171875,0,-0.04183477867374874,-1.4259771554491625,407.6900024414063,1.2005567952396132,408.7699890136719,1.6459177490125647,413.20001220703125,-0.04183477867374874
8224,2024-03-19,415.20001220703125,415.70001220703125,411.1000061035156,412.510009765625,859900.0,0.00928583615848555,1.4932265908000728,3.022424907420107,40.22264282386057,38.380654093603155,-3.2239246965062307,5.749521587060201,10.833495353356966,-22.399149435439313,9.758227835918117,4.600006103515625,-6.4186979572297105,-3.799990844726551,-20.869963385463166,13.269981696010063,-12.334977115094887,4.7349954256417845,4.550520212681079,91.95530459570232,65.44659514366393,8.53498627036831,3,-2.5550079345703125,6.7849884033203125,14.399978637695312,-17.855010986328125,-17.5,1,-0.0532273734435631,-2.7092041873437895,411.3800048828125,-1.4259771554491625,407.6900024414063,1.2005567952396132,408.7699890136719,-0.0532273734435631
8225,2024-03-20,412.1099853515625,414.510009765625,409.0199890136719,414.3299865722656,796300.0,-0.007442260993788197,3.255751511065375,-0.8252785151907063,42.43646144036425,38.836748304066404,-0.10408747567646515,8.69297445995278,13.984606932934184,-18.721644988604112,10.712932114725184,6.180023193359375,-7.883154043612876,-6.514016723632835,-23.85470042888437,10.8266669816187,-15.184358576258603,2.1563251289929326,5.8512727002885185,58.87717826368133,28.178481163140514,8.670341852625763,3,-0.269989013671875,9.875015258789062,16.407508850097656,-14.764984130859375,-14.629974365234375,2,-0.04520631634135608,1.4932265908000728,415.20001220703125,-2.7092041873437895,411.3800048828125,-1.4259771554491625,407.6900024414063,-0.04520631634135608
8226,2024-03-21,415.7099914550781,419.260009765625,414.0,415.6099853515625,895100.0,0.008735546896405655,-2.168702718105691,-0.0450477696061585,32.469662863529436,37.60877340889791,-3.233662908636177,4.4492224152402855,10.42784723055206,-21.679173114665616,10.813167521733494,7.1500244140625,-8.323841270163257,-2.3605102539062273,-19.307273034576042,14.586252526763587,-10.833891644241135,6.11287113642868,-8.739990234375,71.11459851658353,44.08252225547611,8.473381390334906,3,-2.5949859619140625,6.2750091552734375,10.767501831054688,-18.169998168945312,-19.509979248046875,3,-0.051550343066741,3.255751511065375,412.1099853515625,1.4932265908000728,415.20001220703125,-2.7092041873437895,411.3800048828125,-0.051550343066741
8227,2024-03-22,415.6600036621094,417.75,412.1900024414063,417.75,821700.0,-0.00012024679222599755,4.320581149156696,-20.898687824229476,39.52441481893416,36.9659967279884,-3.1951718691475435,3.5427883824766013,10.432737926218124,-20.884672565165204,10.50860993958458,5.559997558593693,-8.168069115300966,-1.6879989624023324,-17.67869946677905,14.302701541974386,-9.683349214590692,6.307351289786027,-8.444202270507787,64.84376164150859,35.713880129182485,7.995350252188363,3,-2.5449981689453125,6.3249969482421875,9.662490844726562,-17.705001831054688,-22.850006103515625,4,-0.037867464022759534,-2.168702718105691,415.7099914550781,3.255751511065375,412.1099853515625,1.4932265908000728,415.20001220703125,-0.037867464022759534
8228,2024-03-25,416.0299987792969,418.2799987792969,414.9700012207031,415.6600036621094,732800.0,0.0008901388488853357,-2.7828543526785716,-0.1770314667445426,50.92971341570727,37.66661524017484,-3.710845215231984,1.8956427888873577,9.817272369221769,-20.535093908844317,10.599976148673873,3.30999755859375,-7.266264534498816,-0.44550323486328125,-14.519422237922583,13.628415768196021,-7.482462736392961,6.591456266666398,-8.5733132202148,68.4569878853805,35.02102299371462,7.036959501529658,3,-2.9149932861328125,5.9550018310546875,9.217491149902344,-18.074996948242188,-13.889984130859375,0,-0.02672883001181514,4.320581149156696,415.6600036621094,-2.168702718105691,415.7099914550781,3.255751511065375,412.1099853515625,-0.02672883001181514
8229,2024-03-26,418.4599914550781,419.5499877929688,414.8599853515625,417.3800048828125,952400.0,0.005840907345410873,1.877320427248748,2.918921148135929,60.81122631319398,40.11735458600569,-5.809611698103538,-1.5975951169508562,7.057954777950556,-22.298483751424442,10.328202827442775,4.690002441406307,-6.936342224370037,2.6074905395507812,-9.775765239150246,14.990746318251809,-3.5841373497997324,8.799118428901295,-10.767239411865205,89.6486565598305,50.55227204024552,6.191627889350521,3,-5.1999969482421875,3.5250091552734375,6.787498474121094,-20.504989624023438,-18.29998779296875,1,-0.042297906731552426,-2.7828543526785716,416.0299987792969,4.320581149156696,415.6600036621094,-2.168702718105691,415.7099914550781,-0.042297906731552426
8230,2024-03-27,417.3200073242188,420.4200134277344,412.6499938964844,420.2999877929688,905400.0,-0.0027242368545087325,3.826051519229846,-2.759275481081692,61.15131602062763,43.28474682900148,-4.496613521005997,-1.2834347658941283,7.71672433253292,-20.607041089117672,10.77632226042897,7.77001953125,-6.8383095485319245,1.9500061035157046,-9.310427705060818,13.210439912092227,-3.6802108007725565,7.580223007803966,-9.152965851015665,62.3329044315325,17.693723024084875,5.6302169042882655,3,-3.625000000000057,4.664993286132756,7.524986267089787,-18.890014648437557,-16.240020751953182,2,-0.047014269080908555,1.877320427248748,418.4599914550781,-2.7828543526785716,416.0299987792969,4.320581149156696,415.6600036621094,-0.047014269080908555
8231,2024-03-28,418.010009765625,420.6700134277344,415.05999755859375,419.4800109863281,1092100.0,0.0016534132782906052,1.914289337888504,0.49329223332787153,57.88161925958986,46.581123381317695,-4.177377656401177,-2.3067134414653765,6.663850417434276,-20.851256985879672,11.359245182432726,5.610015869140625,-6.493068791361111,2.7765075683593636,-8.274072114836542,13.82708725155527,-2.7487822732385894,8.301797409957317,-9.107789975150013,68.63207292540096,19.303361677896433,5.525289841597966,3,-3.165008544921875,3.9749908447265625,6.834983825683594,-19.58001708984375,-15.510009765625,3,-0.04911365350032615,3.826051519229846,417.3200073242188,1.877320427248748,418.4599914550781,-2.7828543526785716,416.0299987792969,-0.04911365350032615
8232,2024-04-01,420.4800109863281,421.45001220703125,414.739990234375,420.42999267578125,767600.0,0.005908952328887995,5.74367035225199,-0.03402603334094542,60.14176303614327,49.50764666577227,-5.187883652229516,-6.0542779369652635,3.8773432684195654,-22.8509949000603,11.924186359054639,6.71002197265625,-5.7089403945722665,5.860508728027355,-1.9914799207647889,13.712497376819499,1.9345144036312831,9.786503052423427,-10.636367704872384,88.97728179110068,35.787520863531235,3.9259943243960778,4,-5.2450103759765625,1.5049896240234375,4.9649810791015625,-22.050018310546875,-10.240020751953125,0,-0.05774352679059058,1.914289337888504,418.010009765625,3.826051519229846,417.3200073242188,1.877320427248748,418.4599914550781,-0.05774352679059058
8233,2024-04-02,409.4200134277344,420.8699951171875,406.7300109863281,419.0,974700.0,-0.02630326595704302,1.123124437245257,-191.52959121415498,46.08223722890698,50.15871271077743,6.218827226690621,4.063387495440452,14.420026443474626,-11.532919078030773,13.013277257003198,14.139984130859375,-4.3139990016704814,-4.46898956298827,-11.284758477366381,2.3467793513898414,-7.876874020177354,-1.0611051057991858,12.029998779296875,18.274471591910356,-35.4505962435858,3.407884457189063,4,4.6699981689453125,12.444992065429688,17.197479248046875,-10.990020751953125,9.399993896484432,1,-0.04056962367344652,5.74367035225199,420.4800109863281,1.914289337888504,418.010009765625,3.826051519229846,417.3200073242188,-0.04056962367344652
8234,2024-04-03,408.80999755859375,414.9599914550781,408.25,409.45001220703125,729000.0,-0.001489951270416623,-6.624947981689555,0.06680746821612082,44.30312573264305,50.36611985436396,6.5118920121151405,4.375570260795143,14.330882689099383,-10.545838653637361,13.586381568318846,6.709991455078125,-2.4835551712898223,-4.747505187988281,-11.883075119029854,2.3880647430532917,-8.315290153509068,-1.1797202224674948,12.6400146484375,14.130342389783246,-39.023679698176444,3.567784965520799,4,5.2800140380859375,13.055007934570312,17.8074951171875,-8.889999389648438,10.17999267578125,2,-0.01631560614952976,1.123124437245257,409.4200134277344,5.74367035225199,420.4800109863281,1.914289337888504,418.010009765625,-0.01631560614952976
8235,2024-04-04,404.010009765625,412.6400146484375,403.1499938964844,412.6400146484375,957500.0,-0.011741365968626516,1.1993083157701176,13.484074003433149,43.881773785474685,51.63413217902455,11.22220197417613,9.020579584434927,18.374736106044907,-5.372272208141112,14.052579060445039,9.490020751953125,-1.3565740479150463,-9.155493164062477,-17.45284216302349,-0.8581441651014643,-13.304167663543012,-5.006818664581942,17.145602416992176,4.699535566283947,-50.77058893062696,4.148674499480507,4,8.289993286132812,14.559982299804688,23.60498809814453,-1.980010986328125,18.769989013671875,3,-0.009529481969392517,-6.624947981689555,408.80999755859375,1.123124437245257,409.4200134277344,5.74367035225199,420.4800109863281,-0.009529481969392517
8236,2024-04-05,406.6700134277344,409.92999267578125,400.8299865722656,404.2900085449219,695700.0,0.006584004350913331,1.0449536062324694,-0.275782565031048,48.740132489074135,52.65810080904009,7.9847009009614,6.383041836386269,15.365286524403587,-7.505472657533119,14.611248272751418,9.100006103515625,-0.9133155741045016,-6.301989746093739,-15.026641112319112,2.4226616201316347,-10.664315429206454,-1.9396640629810236,13.765374023437516,28.322112488659524,-31.85686577084073,4.362325683112698,4,4.4699859619140625,10.739974975585938,21.079978942871094,3.9299774169921875,23.259979248046875,4,-0.013745854552568604,1.1993083157701176,404.010009765625,-6.624947981689555,408.80999755859375,1.123124437245257,409.4200134277344,-0.013745854552568604
8237,2024-04-08,404.2200012207031,404.6000061035156,399.0,403.45001220703125,751900.0,-0.0060245706005727095,6.320275256806622,0.32352413191773094,40.87665663154241,51.54109449968844,9.656810225630295,8.532553435406953,17.352807824262072,-4.6186686300912925,15.269173523101875,7.670013427734375,-0.49027205785728256,-8.283502197265648,-17.835505064200902,1.2685006696696064,-13.059503630733275,-3.5075007637980207,15.039062177734365,23.86832366780346,-36.257353179888604,4.776001433467628,4,6.0050048828125,12.274993896484375,23.529991149902344,17.485000610351562,24.3699951171875,0,-0.004255111611273343,1.0449536062324694,406.6700134277344,1.1993083157701176,404.010009765625,-6.624947981689555,408.80999755859375,-0.004255111611273343
8238,2024-04-09,404.4800109863281,406.45001220703125,399.2999877929688,406.0,727100.0,0.0006432382485770383,4.909078298591361,-1.9740398715865404,34.97758652985078,48.67069007931698,8.477654652414174,7.890283511232042,16.61702225524857,-4.520087419998276,15.670639748742277,7.150024414062443,0.19027397648875422,-7.523992919921852,-17.669387790248038,2.6214019504043335,-12.596690355084945,-2.4512954847587594,13.158327340234393,34.33592681896144,-20.86448778149329,5.072697435163094,4,5.7449951171875,12.014984130859375,23.269981384277344,17.224990844726562,33.009979248046875,1,0.014240454637056477,6.320275256806622,404.2200012207031,1.0449536062324694,406.6700134277344,1.1993083157701176,404.010009765625,0.014240454637056477
8239,2024-04-10,397.5799865722656,401.0,394.80999755859375,399.8900146484375,1026700.0,-0.017058999769201777,1.732893646548414,1.5197662979099322,31.602948665735667,45.387538150995645,13.526869448614093,14.355159874063588,22.76913845552997,2.8452704943668436,16.21071798094459,9.670013427734375,0.1389578559581537,-13.680516052246105,-25.69551015508341,-1.6655219494087987,-19.68801310366473,-7.67301900082748,18.567284688171867,15.53553762575866,-37.58048816412867,6.007497051418643,4,10.550018310546875,12.57000732421875,30.170005798339844,24.125015258789062,43.060028076171875,2,0.053423264423025696,4.909078298591361,404.4800109863281,6.320275256806622,404.2200012207031,1.0449536062324694,406.6700134277344,0.053423264423025696
8240,2024-04-11,400.2300109863281,404.6900024414063,398.8500061035156,404.2999877929688,1060200.0,0.006665386849347366,1.4082428818624808,1.7618733073518973,29.91701507665013,42.28035990844678,9.161075383409752,11.260991316928312,19.0558186942348,1.0097966894505817,16.515915082507398,7.110015869140682,-0.5000142492506825,-10.381991577148426,-23.320790003500065,2.5568068492032126,-16.851390790324274,-3.9125923639725784,13.783532903924993,35.84666123055311,-14.373334583318972,6.4693992131758336,4,7.899993896484375,7.899993896484375,27.329986572265625,21.474990844726562,44.97998046875,3,0.04687299486066698,1.732893646548414,397.5799865722656,4.909078298591361,404.4800109863281,6.320275256806622,404.2200012207031,0.04687299486066698
8241,2024-04-12,396.5499877929688,400.1400146484375,393.760009765625,396.5700073242188,1200300.0,-0.009194770737682156,-1.2785831062669837,0.004918831777452786,27.341733311429962,38.63591216125642,10.590578852272529,14.734002516335124,22.017282510323014,5.59247247970319,16.651690109461764,6.470001220703125,-1.8952687572963782,-13.451014709472588,-27.830021493164793,0.9279920742196168,-20.64051810131872,-6.261511317626457,15.543201464118397,21.985638223680546,-25.294631037423464,7.189503391846113,4,10.765014648437443,11.055023193359318,30.03000640869135,26.760009765624943,49.32000732421869,4,0.06614553472139373,1.4082428818624808,400.2300109863281,1.732893646548414,397.5799865722656,4.909078298591361,404.4800109863281,0.06614553472139373
8242,2024-04-15,397.3599853515625,402.489990234375,396.6900024414063,400.0,1373700.0,0.0020426114828595576,-1.9145810330021402,131.8719512195122,28.0920209676367,36.636999243337506,6.879575425798407,13.818929471867193,20.467526412577172,5.579247906316482,16.622702057550313,5.940002441406193,-3.340476409007124,-12.12451629638673,-27.55660420696313,3.307571614189669,-19.8405602516749,-4.408472341098559,12.53322236654924,28.368596480258567,-15.562393451564894,7.716043955288186,4,7.0000152587890625,10.245025634765625,28.02252197265625,25.95001220703125,44.6400146484375,0,0.08196599689171657,-1.2785831062669837,396.5499877929688,1.4082428818624808,400.2300109863281,1.732893646548414,397.5799865722656,0.08196599689171657
8243,2024-04-16,394.1700134277344,398.489990234375,392.80999755859375,396.8800048828125,695400.0,-0.008027914338193387,-1.0920693976878677,1.0265062190780043,21.99683355029363,34.158522334187566,8.581254849815025,16.499396709815073,23.161686399838743,9.454300616521664,17.387378451168946,5.67999267578125,-4.926036705606805,-14.45398864746096,-31.295921145143552,2.3879438502216317,-22.874954896302256,-6.033022398619664,13.78721053607893,11.447940321205028,-25.597119808747845,8.420966248841307,4,8.55499267578125,12.959991455078125,29.444992065429688,31.204986572265625,53.3599853515625,1,0.08732268244059793,-1.9145810330021402,397.3599853515625,-1.2785831062669837,396.5499877929688,1.4082428818624808,400.2300109863281,0.08732268244059793
8244,2024-04-17,393.1000061035156,398.1099853515625,392.0299987792969,394.9400024414063,881000.0,-0.002714583270588933,-2.05526120061035,0.678967579193949,22.03238240358243,31.730812180643984,8.033227020651111,16.68424520830058,23.577503284648685,11.243014049563612,18.254255147012287,6.079986572265625,-7.0175199741490815,-14.418995666503918,-32.31148634014039,3.4734950071325557,-23.365241003322126,-5.472750329685709,12.736606163566933,8.45187215404378,-24.345427383914885,8.946245336818226,4,7.8799896240234375,13.639999389648438,29.407485961914062,32.81498718261719,57.69998168945318,2,0.11292287825396286,-1.0920693976878677,394.1700134277344,-1.9145810330021402,397.3599853515625,-1.2785831062669837,396.5499877929688,0.11292287825396286
8245,2024-04-18,393.4800109863281,396.1400146484375,391.010009765625,394.1900024414063,949100.0,0.0009666875525624619,1.2255909864227035,0.3858656892176728,21.470165024607738,28.700815795703274,6.707865095242255,15.638775047014633,22.94559185070625,11.615970317403821,18.93323618935109,5.1300048828125,-7.875213300626115,-13.10749206542971,-31.910253014096668,5.695268883237247,-22.50887253976316,-3.70611159109626,10.147543122708726,21.515726681127983,-6.469932570204453,9.401380474333466,4,5.25,12.75,28.777481079101562,32.43498229980469,63.470001220703125,3,0.11985361986723131,-2.05526120061035,393.1000061035156,-1.0920693976878677,394.1700134277344,-1.9145810330021402,397.3599853515625,0.11985361986723131
8246,2024-04-19,394.2799987792969,396.9800109863281,391.25,394.7200012207031,1342000.0,0.0020331091049923256,1.3104780655878914,0.6197292069631999,18.29626226757334,26.191883088595596,4.43155170324053,13.861683646283097,21.80269839032121,11.58427357263281,20.37663296786551,5.730010986328125,-8.687588219191866,-11.236004638671886,-30.29063954428284,7.818630266939067,-20.763322091477335,-1.708687185866438,7.07639734792582,28.484273318872017,7.8743469594748525,9.527317452805477,4,4.45001220703125,11.95001220703125,27.977493286132812,31.634994506835938,52.600006103515625,4,0.12917214373912467,1.2255909864227035,393.4800109863281,-2.05526120061035,393.1000061035156,-1.0920693976878677,394.1700134277344,0.12917214373912467
8247,2024-04-22,399.9200134277344,406.3399963378906,396.0,397.2999877929688,1393800.0,0.014304592335140365,-2.9616834942034154,-5.954570675544329,36.76883372124847,26.39091055430645,-2.103797735490957,7.359323455336323,15.74993828525902,6.7986526962090466,21.038382370453906,12.05999755859375,-9.054599737698652,-4.808990478515625,-23.39394634962622,13.77596539259497,-14.10146841407095,4.4834874570397005,-8.910003662109375,58.121405521835115,35.678702798340595,9.292477935555304,4,-1.2450103759765625,6.30999755859375,21.367477416992188,25.994979858398438,41.209991455078125,0,0.11489792995257608,1.3104780655878914,394.2799987792969,1.2255909864227035,393.4800109863281,-2.05526120061035,393.1000061035156,0.11489792995257608
8248,2024-04-23,404.9100036621094,406.8599853515625,403.4700012207031,404.0,1070300.0,0.012477470661209411,-2.441606122101219,0.3473262436956268,45.15890255072932,27.897127652639078,-7.852112660178648,1.5742489177517882,10.40151229095676,2.7510431789697805,21.794589125391514,6.939971923828125,-9.787506463215891,0.73699951171875,-17.07364389811687,18.54764292155437,-8.16832219319906,9.64232121663656,-13.660003662109375,87.69725745708278,61.55093334283672,8.905321704917819,4,-5.975006103515625,1.32000732421875,14.197494506835938,21.004989624023438,38.13998413085943,1,0.09160059273033316,-2.9616834942034154,399.9200134277344,1.3104780655878914,394.2799987792969,1.2255909864227035,393.4800109863281,0.09160059273033316
8249,2024-04-24,400.760009765625,406.8299865722656,399.2900085449219,404.5,806500.0,-0.010249176011831729,-1.2574809264927589,-4.1098628391294145,45.89957785242236,29.672967961058216,-3.5800782092725854,4.564224633830236,14.278659218779751,7.765623243199798,22.99654227614288,7.53997802734375,-10.114475701382958,-2.5279953002929574,-19.06284777702291,14.006857176436995,-10.795421538657934,5.739430938072019,-8.885610351562491,61.51429033525103,31.306143553892518,8.267426238364965,4,-1.82501220703125,5.470001220703125,16.55499267578125,26.92498779296875,54.579986572265625,2,0.11670323354125123,-2.441606122101219,404.9100036621094,-2.9616834942034154,399.9200134277344,1.3104780655878914,394.2799987792969,0.11670323354125123
8250,2024-04-25,397.70001220703125,403.8800048828125,393.0,402.4400024414063,787600.0,-0.007635486286127535,1.8556461560642712,1.2673803773092391,38.79591828955441,30.94565518084982,-1.0244319949740088,6.407491409434783,17.104898965011557,11.620355884901642,24.18205028008401,10.8800048828125,-10.366625303253898,-4.606993103027321,-19.91944254044074,10.7054563343861,-12.263217821734031,3.049231615679389,-5.226189355468762,41.31978385479797,10.42391126174924,7.656224718706698,4,1.2349853515625,8.529998779296875,19.614990234375,29.9849853515625,72.47998046875,3,0.1335176614435083,-1.2574809264927589,400.760009765625,-2.441606122101219,404.9100036621094,-2.9616834942034154,399.9200134277344,0.1335176614435083
8251,2024-04-26,397.4800109863281,399.67999267578125,393.489990234375,393.5199890136719,682500.0,-0.0005531838419673418,-2.079588242438965,-0.8354493947978266,41.08468051850748,32.38928401983546,-0.7360354281706236,5.2813534201676475,17.024448703475002,12.70016119525718,25.477006046627437,6.19000244140625,-9.891149870899312,-3.8004943847656136,-17.329249294600004,9.728260525068777,-10.56487183968278,2.963883070151553,-4.480010986328125,32.32334575175487,0.5162891374592533,6.764377454917193,4,1.454986572265625,8.75,19.43248748779297,30.204986572265625,77.47000122070312,4,0.14961758975786243,1.8556461560642712,397.70001220703125,-1.2574809264927589,400.760009765625,-2.441606122101219,404.9100036621094,0.14961758975786243
8252,2024-04-29,396.20001220703125,399.30999755859375,394.3500061035156,397.4800109863281,604500.0,-0.0032202846531089735,1.0081051194454913,-0.32323022148240627,39.33540609486222,34.31579208034309,0.4046730509753047,4.9003325566059175,17.71180660967798,14.849712404015293,26.987846800903796,4.959991455078125,-9.58365013248698,-3.8664932250976562,-14.09641551305441,6.3634290628590975,-8.981454369076062,1.248467918880749,-3.20001220703125,23.088135563364776,-8.05208046525092,5.114961143978385,4,2.7349853515625,10.029998779296875,21.349990844726562,31.4849853515625,86.83999633789062,0,0.12791517191902257,-2.079588242438965,397.4800109863281,1.8556461560642712,397.70001220703125,-1.2574809264927589,400.760009765625,0.12791517191902257
8253,2024-04-30,392.80999755859375,396.6900024414063,391.70001220703125,396.20001220703125,1727900.0,-0.0085563214134029,1.283750942763731,2.648451469851942,43.24556043486864,36.672811861597104,4.002373896696099,7.3594879698564455,20.589422126877366,19.042190392035934,27.539813382023716,4.989990234375057,-8.852886963452193,-6.426007080078136,-16.142708772144942,3.2906946119886697,-11.284357926111568,-1.5676562340447049,14.04998779296875,7.336333325937565,-24.71291650219846,4.858350846033415,4,6.125,13.420013427734375,24.740005493164062,34.875,92.72000122070312,1,0.12301114438160665,1.0081051194454913,396.20001220703125,-2.079588242438965,397.4800109863281,1.8556461560642712,397.70001220703125,0.12301114438160665
8254,2024-05-01,402.1400146484375,406.95001220703125,392.4700012207031,392.80999755859375,1256300.0,0.023751984796293257,-1.8931062657008366,-2.752205538151309,52.27435427264053,40.09549955582297,-4.370018530280618,-2.6307273655087897,10.895148037652405,10.58805437391186,27.509322072211667,14.480010986328125,-7.952669976481502,3.2375091552734148,-5.504589665646051,11.97960797619288,-1.1335402551863467,7.608558565733176,-10.44000244140625,68.45903240266394,35.36623637792189,4.3710494104597455,5,-3.040008544921875,4.089996337890625,15.409988403320312,25.54498291015625,80.89999389648438,2,0.10173067005106673,1.283750942763731,392.80999755859375,1.0081051194454913,396.20001220703125,-2.079588242438965,397.4800109863281,0.10173067005106673
8255,2024-05-02,400.1600036621094,404.0700073242188,398.4599914550781,402.95001220703125,1051200.0,-0.004923685567722269,1.2306231533220207,-0.2990357378829409,54.480038599539554,44.115919148263664,-1.5006072214262076,-1.005490025980862,12.512944548831683,13.433500648076233,26.854539346268947,5.610015869140682,-6.447660216738996,1.4499984741211165,-6.982631888149456,9.882628836391689,-2.7663167070141412,5.666313655256374,-8.459991455078125,55.47535380379098,20.11101494952969,4.2163151811352835,5,-0.834991455078125,6.07000732421875,17.462493896484375,27.524993896484375,83.1199951171875,3,0.13789482249798923,-1.8931062657008366,402.1400146484375,1.283750942763731,392.80999755859375,1.0081051194454913,396.20001220703125,0.13789482249798923
8256,2024-05-03,401.0799865722656,405.6700134277344,397.5899963378906,401.5,1064000.0,0.0022990376392866274,-1.183790203849342,0.15054198615228115,54.603962602364206,46.0976001350543,-1.5137618322385151,-2.4935837745287017,11.003468428404062,13.453764208981681,25.820244291063695,8.08001708984375,-4.746930608570381,2.6494827270507812,-5.007115679408344,10.306081133509906,-1.1788164761787812,6.477781930280344,-9.074974365234368,61.50802862448771,24.21536145189979,3.8282992032295597,5,-1.754974365234375,5.1500244140625,16.76001739501953,26.605010986328125,80.45001220703125,4,0.1722848519420337,1.2306231533220207,400.1600036621094,-1.8931062657008366,402.1400146484375,1.283750942763731,392.80999755859375,0.1722848519420337
8257,2024-05-06,402.5,407.5899963378906,401.0199890136719,402.7699890136719,1463600.0,0.0035404744072875527,-3.068102153229845,0.6428104337717068,60.78174856161456,47.83347191404155,-2.8265604554820243,-4.267878700626113,8.89095655312201,12.893761601946949,24.430113474129396,6.57000732421875,-2.9083489902220094,4.155496215820335,-3.262209769222636,11.573202200863307,0.44664322329884953,7.864349208341821,-10.19608779296874,67.96726607167894,26.27332535370273,3.7088529925214915,5,-2.8549957275390625,3.730010986328125,15.915000915527344,25.18499755859375,73.29000854492188,0,0.18000003032802803,-1.183790203849342,401.0799865722656,1.2306231533220207,400.1600036621094,-1.8931062657008366,402.1400146484375,0.18000003032802803
8258,2024-05-07,410.239990234375,415.6700134277344,394.0299987792969,406.4200134277344,1614000.0,0.019229789402174013,1.9482262205452825,-14.148637956369392,68.91829713330247,50.39110738969489,-10.874558454049406,-12.178624612721137,0.42548679559399716,6.044528120462701,23.680525921161017,21.6400146484375,-0.7060698530360696,11.60748748779298,2.8588875866376497,20.35608738894831,7.233187537215315,15.981787438370645,-17.32463466210936,76.59473992986221,29.42788509359947,4.374299950577652,5,-6.5549774169921875,-4.29998779296875,8.370010375976562,17.44500732421875,68.79000854492188,1,0.17745714714198235,-3.068102153229845,402.5,-1.183790203849342,401.0799865722656,1.2306231533220207,400.1600036621094,0.17745714714198235
8259,2024-05-08,418.8200073242188,425.6499938964844,412.1199951171875,413.3299865722656,1651700.0,0.020914628739489682,-2.420984201084126,1.4371869332843494,73.68222605925885,54.26736380855095,-18.576917718817583,-20.11722489792635,-8.712738086065144,-2.341681459240988,22.766379007503733,15.410003662109375,0.367340437848668,19.12550354003912,6.5814663506423585,31.66954072943588,12.853484945340767,25.39752213473747,-24.790008544921932,78.3997861259851,26.832070929692335,6.272018594698376,5,-10.145004272460994,-10.49000549316412,-0.8424987792969318,8.744995117187443,61.91000366210932,2,0.15928081344842782,1.9482262205452825,410.239990234375,-3.068102153229845,402.5,-1.183790203849342,401.0799865722656,0.15928081344842782
8260,2024-05-09,418.989990234375,421.17999267578125,416.0299987792969,419.0,676200.0,0.0004058614850857012,1.3569792452303138,-0.0018232655352785016,73.36862064885176,57.85446826747808,-17.220215359030135,-19.826194690667876,-9.323122425337374,-2.3393305628598,22.559432054448802,5.149993896484375,0.7861650003093246,18.35748748779298,3.126920465764556,33.588054509821404,10.74220397677874,25.97277099880722,-24.959991455078125,78.93736657002444,23.43975721909569,7.615283511014218,5,-10.314987182617188,-10.659988403320312,-1.012481689453125,8.57501220703125,54.70001220703131,3,0.1528676574700949,-2.420984201084126,418.8200073242188,1.9482262205452825,410.239990234375,-3.068102153229845,402.5,0.1528676574700949
8261,2024-05-10,422.7799987792969,423.3200073242188,417.5,420.6700134277344,1064500.0,0.009045582551511222,2.648904620682963,-210.79268292682926,72.40295629204988,61.52864051161005,-19.047006345635396,-22.714968738224,-13.317729689769862,-5.998362771991651,21.865104857040368,5.820007324218807,1.6289574841962349,20.83599548339845,2.8225368046338986,38.849454162163,11.829266144016174,29.842724822780724,-26.220400390625002,90.92348020121143,34.28064709784948,9.006729339382263,5,-14.104995727539062,-14.449996948242188,-7.345001220703125,2.9949951171875,44.5,4,0.1431004308971171,1.3569792452303138,418.989990234375,-2.420984201084126,418.8200073242188,1.9482262205452825,410.239990234375,0.1431004308971171
8262,2024-05-13,429.92999267578125,430.5199890136719,424.55999755859375,425.989990234375,939700.0,0.016911854669399595,1.3281238824118446,1.8673126988718542,73.52386056950435,64.89289608212512,-23.36647251252589,-28.77510428063215,-20.980957575636637,-12.878191882049691,21.81225277181522,7.739990234375,3.358368678656973,26.357489013671852,4.590955519545673,48.12402250779803,15.474222266608763,37.24075576073494,-31.043162646484404,98.38312826585845,43.781953561232434,10.883266747063093,5,-18.43499755859375,-19.164993286132812,-15.654998779296875,-5.31500244140625,41.45001220703125,0,0.12001955430550337,2.648904620682963,422.7799987792969,1.3569792452303138,418.989990234375,-2.420984201084126,418.8200073242188,0.12001955430550337
8263,2024-05-14,428.5899963378906,429.92999267578125,422.4400024414063,429.0700073242188,935900.0,-0.003116777988785624,5.809138703546953,-0.12183012408410038,77.62554338770997,67.7096948726884,-18.34668844605045,-26.060361561757418,-19.89891046933559,-11.248969941574558,21.22521242757083,7.489990234374943,5.110119083943005,23.296493530273438,-0.6714489309451892,47.264435991492064,11.312522299664124,35.28046476088275,-26.539850410156305,89.51090589138724,34.30598568600202,11.983971230609308,5,-16.31500244140625,-17.824996948242188,-15.229995727539062,-4.8899993896484375,40.1199951171875,1,0.11012859051852408,1.3281238824118446,429.92999267578125,2.648904620682963,422.7799987792969,1.3569792452303138,418.989990234375,0.11012859051852408
8264,2024-05-15,437.489990234375,439.260009765625,428.6199951171875,430.92999267578125,1059200.0,0.02076575275328607,1.106925954350703,-13.666348782502038,85.39402461601941,71.14458220785284,-24.255704393592396,-33.164623493232966,-28.681829620933172,-19.75890363600206,20.78336952364327,10.670013427734375,7.481195930097101,29.97698822021482,2.7620361810103873,57.191940259419255,16.369512200612633,43.58446423981701,-32.59285999804695,92.38046192792704,33.95603617200711,13.607476019602213,5,-20.844985961914062,-22.35498046875,-24.129989624023438,-13.789993286132812,37.46002197265625,2,0.09495076338242114,5.809138703546953,428.5899963378906,1.3281238824118446,429.92999267578125,2.648904620682963,422.7799987792969,0.09495076338242114
8265,2024-05-16,440.6400146484375,441.6600036621094,432.2200012207031,434.5899963378906,1216000.0,0.007200220540760194,1.3337470246290923,0.9222592320360257,86.48966072054249,74.68743755431709,-23.534707980023143,-34.3621505123557,-31.560027884891724,-22.502658235979425,20.270482175798577,9.44000244140625,10.243296192623973,30.769012451171875,0.6556284693613748,60.882396432982375,15.712320460266596,45.82570444207715,-31.619338868593786,95.77819180850727,32.64549557588772,15.056691990905255,5,-22.795013427734375,-24.305007934570312,-31.500015258789062,-19.035018920898438,33.17999267578131,3,0.0909812885919501,1.106925954350703,437.489990234375,5.809138703546953,428.5899963378906,1.3281238824118446,429.92999267578125,0.0909812885919501
8266,2024-05-17,445.2099914550781,446.1000061035156,440.3500061035156,442.0,1382400.0,0.01037122516049016,1.3045996342798432,0.5305754942067219,89.25193099500564,77.8507911580272,-23.67636007136508,-36.80811625480726,-35.75723894736018,-26.709434654086067,20.01365978293859,5.75,12.279106255856277,32.79248962402346,-0.24161417941536456,65.82659342746229,16.275437722304048,49.30954152574287,-31.6198097717172,96.23831567759717,26.881937956781428,16.517051901719427,5,-25.144989013671875,-26.654983520507812,-37.079986572265625,-23.604995727539062,28.790008544921875,4,0.06396983790333866,1.3337470246290923,440.6400146484375,1.106925954350703,437.489990234375,5.809138703546953,428.5899963378906,0.06396983790333866
8267,2024-05-20,445.8699951171875,447.8500061035156,442.989990234375,444.7200012207031,742200.0,0.0014824547399583388,-1.1084594964947936,0.3582545039691971,94.43884984025559,80.68640812546644,-19.598335988032773,-35.67840751537449,-36.12744720876884,-27.03719364337968,21.53117755895564,4.860015869140625,14.638781640046261,31.154994201660145,-4.506452227553325,66.81644063087361,13.32427098705341,48.98571741626688,-27.0782415266018,92.20775009457924,14.386360999429087,17.83072321460674,5,-15.884994506835938,-26.439987182617188,-38.40998840332031,-24.789993286132812,26.6400146484375,0,0.04801848946234255,1.3045996342798432,445.2099914550781,1.3337470246290923,440.6400146484375,1.106925954350703,437.489990234375,0.04801848946234255
8268,2024-05-21,442.0,446.3900146484375,437.4599914550781,446.0,1106700.0,-0.008679649134430645,2.7363884774503293,-3.4782793302019477,86.7440934072117,82.13772671968341,-12.01266634870052,-30.448353750762067,-32.035020946852114,-22.860311607266283,22.89374020687713,8.930023193359375,17.119906617495417,25.430499267578114,-11.902451972073095,62.76345050722932,6.764023647752481,44.096974887403746,-17.9777609570869,69.57876879178708,-9.037480131986669,18.666475619825608,5,-10.05999755859375,-22.569992065429688,-36.017494201660156,-23.084991455078125,26.720001220703125,1,0.0664705992823813,-1.1084594964947936,445.8699951171875,1.3045996342798432,445.2099914550781,1.3337470246290923,440.6400146484375,0.0664705992823813
8269,2024-05-22,447.5299987792969,449.9100036621094,441.3999938964844,442.5400085449219,1084600.0,0.012511309455422781,-1.3411243199677614,-1.24749755859375,90.98461077003182,84.09505895537009,-14.574542776182682,-34.0400583677652,-37.208623217650995,-28.067631158831205,23.878146590742954,8.510009765625,19.64837579460766,28.621998596191418,-10.363963169578199,67.60796036196103,9.12901771330661,48.114979479076226,-19.218761665475313,86.54604548136341,4.795975514806713,19.492980882884815,5,-13.824996948242188,-27.069992065429688,-42.60249328613281,-32.625,23.720001220703125,2,0.04732641997978404,2.7363884774503293,442.0,-1.1084594964947936,445.8699951171875,1.3045996342798432,445.2099914550781,0.04732641997978404
8270,2024-05-23,450.7999877929688,453.7099914550781,446.6700134277344,449.5799865722656,1554700.0,0.007306748201441948,-1.000008669831155,0.24448970106170717,91.33689253435513,86.19882964895956,-14.368792663407874,-34.91823604472023,-40.10104848166009,-30.954648810283913,24.293908797221842,7.03997802734375,21.419073759608352,29.236988830566474,-10.883591318628248,69.3575689797612,9.176698755969085,49.297278905163864,-18.16899736948966,82.09228515625036,-2.12663258662775,20.060290074597365,5,-12.72499084472662,-28.439987182617244,-46.939987182617244,-36.28498840332037,22.980010986328068,3,0.05357148417926183,-1.3411243199677614,447.5299987792969,2.7363884774503293,442.0,-1.1084594964947936,445.8699951171875,0.05357148417926183
8271,2024-05-24,456.95001220703125,457.6600036621094,449.4200134277344,451.8999938964844,1050600.0,0.013642468013745468,1.5471371498379787,4.139355129199097,91.96856505744098,88.2482412587303,-16.94390492143691,-38.350740166340415,-45.65144604025852,-36.746239531718174,24.82337096780904,8.239990234375,22.41688268049012,32.41351318359375,-8.986476300064055,73.81350266725156,11.713518441764847,53.11350792542265,-20.10322157723232,96.48519294047263,9.788763248812572,20.699994741828903,5,-16.900009155273438,-32.49501037597656,-54.470001220703125,-42.94500732421875,13.329986572265625,4,0.036918688404683264,-1.000008669831155,450.7999877929688,-1.3411243199677614,447.5299987792969,2.7363884774503293,442.0,0.036918688404683264
8272,2024-05-28,446.8800048828125,454.7900085449219,445.2200012207031,454.7900085449219,1379600.0,-0.022037437477201105,1.4197226026736627,-1.5663316795484623,77.26191070885237,88.20783762774612,-4.7122291919291115,-25.60186092652225,-35.051646696780324,-26.36952260190833,25.142433296320625,11.730010986328125,23.391502610339728,19.80950622558595,-20.47672898416721,60.09574143533911,-0.33361137929063034,39.95262383046253,-5.870571646551468,46.63370165912792,-39.632789452908156,20.143117604876576,5,-3.7400054931640625,-22.199996948242188,-44.399993896484375,-32.875,27.690002441406307,1,0.0606874212783346,1.5471371498379787,456.95001220703125,-1.000008669831155,450.7999877929688,-1.3411243199677614,447.5299987792969,0.0606874212783346
8273,2024-05-29,441.1300048828125,448.2099914550781,440.55999755859375,445.55999755859375,967300.0,-0.012866988760232956,-1.7468523652461676,0.5600493836686664,67.32950073864205,86.20066830803752,3.3566200223845044,-16.913396402254932,-28.9467050236903,-20.429996517347547,24.932055691044557,7.649993896484375,24.228802871492917,11.643505859375011,-25.678154775030293,48.965166493780316,-7.0173244578276694,30.304336176577692,16.529998779296875,3.333374975237939,-80.46121398425316,18.660830317202663,5,3.80999755859375,-16.449996948242188,-38.67749786376953,-27.125,40.760009765625,2,0.07113550322007378,1.4197226026736627,446.8800048828125,1.5471371498379787,456.95001220703125,-1.000008669831155,450.7999877929688,0.07113550322007378
8274,2024-05-30,443.0499877929688,443.25,435.5700073242188,439.1099853515625,975400.0,0.004352419669721552,2.539145231833689,-0.8893925407475914,68.19419187490195,84.16783843629968,2.5795285583002965,-16.455018510320485,-30.605266857909726,-22.152953229250727,26.220902821628066,7.679992675781193,24.5692565940912,11.517990112304744,-23.93030254709595,46.96628277170544,-6.20615621739563,29.24213644200512,14.268015747070251,33.86139297777848,-48.459532651711186,17.724146329700346,5,3.5650177001952557,-18.369979858398494,-40.46748352050787,-29.044982910156307,42.94000244140619,3,0.05793931640898631,-1.7468523652461676,441.1300048828125,1.4197226026736627,446.8800048828125,1.5471371498379787,456.95001220703125,0.05793931640898631
8275,2024-05-31,455.3399963378906,456.9100036621094,443.4700012207031,444.739990234375,2362600.0,0.027739552834983527,-1.0456649425994784,2.6903552119963052,71.81720697479253,82.23064687849825,-8.276348250879892,-25.717678829652982,-42.386037375597425,-34.21430337859755,27.950066181449095,13.860015869140568,25.26179435591331,21.04899902343749,-12.665402431612563,54.76340047848754,4.191798295912463,37.906199750962514,-19.769989013671818,89.49747528821776,7.923308106810509,16.85720072752502,5,-8.724990844726562,-30.659988403320312,-52.75749206542969,-41.334991455078125,36.279998779296875,4,0.03494093158972822,2.539145231833689,443.0499877929688,-1.7468523652461676,441.1300048828125,1.4197226026736627,446.8800048828125,0.03494093158972822
8276,2024-06-03,470.17999267578125,471.3900146484375,453.7300109863281,455.0,1971000.0,0.03259102309755901,1.0068144222999802,1.4320739561410833,74.45024978365925,80.0096913166542,-21.458446910589487,-37.013127685309996,-56.649910959996646,-48.767204225950536,30.31435110345496,17.660003662109375,25.0392023000241,32.433995056152355,-1.1123509597727548,65.98034107207747,15.6608220481898,49.20716806411491,-34.60998535156244,96.62193823216187,16.464551704081416,16.773173007962566,6,-16.699981689453125,-38.634979248046875,-67.59748840332031,-56.17498779296875,21.95001220703125,0,0.007656655237557208,-1.0456649425994784,455.3399963378906,2.539145231833689,443.0499877929688,-1.7468523652461676,441.1300048828125,0.007656655237557208
8277,2024-06-04,474.95001220703125,477.30999755859375,467.3699951171875,472.5700073242188,1112200.0,0.01014509252957363,1.8000103158365284,0.15678564105038043,77.0352254772953,78.93092821333013,-24.21626636657186,-38.0267251244328,-60.774889788384485,-53.26338584465333,33.20016248427665,9.94000244140625,24.590331970969828,33.581513977050804,0.4157248115084826,66.74730314259313,16.99861939427967,50.164408559821936,-37.94720458984369,94.34598489767029,14.736764292750038,16.58289458277115,6,-18.510009765625,-40.44500732421875,-72.36750793457031,-60.94500732421875,13.78997802734375,1,-0.009832641978538836,1.0068144222999802,470.17999267578125,-1.0456649425994784,455.3399963378906,2.539145231833689,443.0499877929688,-0.009832641978538836
8278,2024-06-05,483.0400085449219,484.45001220703125,474.1600036621094,475.260009765625,1196600.0,0.01703336378558551,-1.0621236908493235,3.2689003436426898,76.81620503437495,77.35666090936827,-28.913041760293936,-42.5654353625805,-68.12446749058489,-61.13063328897613,35.441710248865746,10.290008544921875,23.721130148694954,38.03150939941406,3.307350993583441,72.75566780524468,20.66943019649875,55.39358860232937,-43.61876953124994,97.11537741150028,18.331738009763882,17.3620792029153,6,-23.029998779296875,-44.964996337890625,-80.45750427246094,-69.03500366210938,7.80999755859375,2,-0.017534781945324873,1.8000103158365284,474.95001220703125,1.0068144222999802,470.17999267578125,-1.0456649425994784,455.3399963378906,-0.017534781945324873
8279,2024-06-06,485.5299987792969,485.8500061035156,479.0199890136719,484.4100036621094,1263600.0,0.005154832291999423,6.761339991677071,0.14395826387118285,76.63462085154447,75.72307516683375,-28.436245075226623,-41.952349121146995,-69.90817726902986,-63.43414511798596,36.77122421682293,6.83001708984375,22.694390010422524,37.186000061035145,0.3048601899118921,74.0671399321584,18.74543012547349,55.6265699965968,-42.5064579101562,99.24490965703373,21.676931123143717,18.44056993556163,6,-24.819992065429688,-46.3699951171875,-82.94749450683594,-71.52499389648438,3.45001220703125,3,-0.007496929417360243,-1.0621236908493235,483.0400085449219,1.8000103158365284,474.95001220703125,1.0068144222999802,470.17999267578125,-0.007496929417360243
8280,2024-06-07,483.0400085449219,486.42999267578125,480.1000061035156,484.45001220703125,944300.0,-0.00512839626930417,1.3575524400015913,-1.2589373297002724,73.01375834415688,73.61698553202442,-23.34728665041206,-36.27784371572477,-66.68952779132474,-60.83556806418585,38.181626007685885,6.329986572265625,22.840151740037697,31.493508911132835,-5.776693135850451,68.76371095811612,12.858407887641192,50.12860993462448,-35.733821152343694,89.63307024739784,13.830809065774943,18.63510102349164,6,-22.040008544921875,-42.81001281738281,-80.375,-69.03500366210938,5.329986572265625,4,0.006107116672052548,6.761339991677071,485.5299987792969,-1.0621236908493235,483.0400085449219,1.8000103158365284,474.95001220703125,0.006107116672052548
8281,2024-06-10,483.2799987792969,485.3999938964844,478.510009765625,480.17999267578125,1253800.0,0.0004968330368697593,-1.1397559530861272,-2.19858017877627,72.87514289371768,73.12956688589833,-21.74646611054868,-33.46889764134659,-66.20529094401786,-60.904916399916885,39.382534058911546,6.889984130859375,22.2522743036439,28.7084991455078,-8.551790735460656,65.96878902647626,10.078354205023572,47.33864408599203,-31.278954752734307,83.47327229816926,9.343589863125317,18.630144940484218,6,-22.279998779296875,-43.05000305175781,-80.50248718261719,-69.27499389648438,4.839996337890625,0,0.01725706910891489,1.3575524400015913,483.0400085449219,6.761339991677071,485.5299987792969,-1.0621236908493235,483.0400085449219,0.01725706910891489
8282,2024-06-11,481.5299987792969,483.2300109863281,478.3800048828125,481.8200073242188,881800.0,-0.0036210892327849242,2.118959071328342,-0.09355095933296446,74.81481595006227,73.96126857605613,-16.27607969918421,-29.14945354047427,-63.81609472614673,-58.98026391913049,40.006784361385414,4.899993896484375,21.330237263469257,24.378498840332043,-12.84343156320756,61.600429243871645,5.767533638562213,42.98946404210187,-25.397480914828066,60.06521366054574,-14.035360126861406,18.610965201769808,6,-20.529998779296875,-41.30000305175781,-78.75248718261719,-67.52499389648438,10.040008544921932,1,0.02201317909660294,-1.1397559530861272,483.2799987792969,1.3575524400015913,483.0400085449219,6.761339991677071,485.5299987792969,0.02201317909660294
8283,2024-06-12,475.7900085449219,481.7099914550781,473.510009765625,478.0,1245000.0,-0.011920317008132786,-1.422450515914695,7.620435651897907,67.69347292089884,73.90563313672246,-5.702174783456485,-20.756232391444996,-57.1338772919317,-53.1297984932346,40.77231502650177,8.199981689453125,19.559980191508146,16.27850799560548,-19.26608207783164,51.8230980690426,-1.4937870411130802,34.05080303232404,-16.021793703095568,17.647072717910444,-52.61222811134414,17.772295036718564,6,-10.840011596679688,-35.56001281738281,-72.85250091552734,-61.785003662109375,20.1199951171875,2,0.027217851272365312,2.118959071328342,481.5299987792969,-1.1397559530861272,483.2799987792969,1.3575524400015913,483.0400085449219,0.027217851272365312
8284,2024-06-13,479.0299987792969,481.3500061035156,472.6099853515625,473.5,808400.0,0.0068097063330179175,-1.3912413634750662,-2.5022715660687407,67.68133266612355,73.44609154687035,-3.689680972649626,-21.844565924463154,-59.354899029667365,-56.320624313495614,40.80025548327045,8.740020751953125,19.81159759201654,17.441497802734375,-17.53512954416493,52.41812514963368,-0.04681587071530657,34.92981147618406,-16.062370597395955,46.454486434921634,-21.386500103271615,17.48831367344966,6,-8.949996948242188,-29.7550048828125,-74.21749114990234,-65.02499389648438,11.290008544921932,3,0.024674879139802153,-1.422450515914695,475.7900085449219,2.118959071328342,481.5299987792969,-1.1397559530861272,483.2799987792969,0.024674879139802153
8285,2024-06-14,480.7300109863281,483.5299987792969,477.7300109863281,477.7300109863281,641800.0,0.0035488637692073777,-2.8666585286458335,0.5424955989558903,65.77341925328668,72.48199926571783,-1.5749935404754751,-21.488886714261355,-59.84043789889927,-57.95454138934923,40.71107661088718,5.79998779296875,21.656179519331772,17.137010192871116,-17.37669150545247,51.6507118911947,-0.11984065629070528,34.39386104203294,-14.946899065161574,63.48725730906245,-0.7002564629339432,17.256850849161804,6,-3.83001708984375,-29.500015258789062,-72.22750854492188,-66.72500610351562,10.069976806640682,4,0.01716139997807331,-1.3912413634750662,479.0299987792969,-1.422450515914695,475.7900085449219,2.118959071328342,481.5299987792969,0.01716139997807331
8286,2024-06-17,473.6900024414063,479.1499938964844,473.1099853515625,479.1300048828125,1190200.0,-0.014644412422843422,1.2043905372894947,-1.8133341471353976,68.5279935075782,71.5367512690826,6.722179120929866,-12.865446361053102,-51.72847470938353,-50.69486258928822,40.087918779104776,7.620025634765625,23.368695143808566,8.67300109863288,-24.986713951694412,42.33271614896017,-8.156856426530737,25.5028586237965,-5.429264829686019,9.89025422899945,-54.18301088400675,16.829857525163632,6,5.829986572265568,-21.725006103515682,-65.18750000000006,-59.68499755859381,18.570007324218693,0,0.030990716713716226,-2.8666585286458335,480.7300109863281,-1.3912413634750662,479.0299987792969,-1.422450515914695,475.7900085449219,0.030990716713716226
8287,2024-06-18,467.2799987792969,476.3699951171875,466.510009765625,473.3999938964844,1230800.0,-0.013532064491697415,-1.5744177337232372,1.1249985975384111,67.90850659444882,70.54700699797971,13.331750582294774,-5.026952121634679,-44.21991652242036,-44.13855345428982,39.01481842931974,9.8599853515625,23.69177486930795,1.1924972534179688,-31.24280475951514,33.627799266351076,-15.025153753048585,17.410148259884522,19.149993896484375,4.524027677417157,-64.45512291132624,16.21765100646654,6,9.19000244140625,-12.845001220703125,-58.777496337890625,-54.779998779296875,27.980010986328125,1,0.04459851992880548,1.2043905372894947,473.6900024414063,-2.8666585286458335,480.7300109863281,-1.3912413634750662,479.0299987792969,0.04459851992880548
8288,2024-06-20,471.3800048828125,473.2799987792969,463.2300109863281,466.17999267578125,1409700.0,0.00877419558771253,1.2333306206597223,-0.8496758751371297,68.8389521013253,69.68082158128868,8.273927702189894,-7.181210287549902,-47.159458031717804,-48.07028087945503,38.666296685659226,10.04998779296875,22.59603332527115,3.8235031127929915,-26.618419182349555,34.26542540793554,-11.39745803477831,19.044464260364293,14.651588134765632,40.147777326778815,-31.899038075616012,15.220961147571282,6,3.4499969482421875,-16.94500732421875,-60.25000762939453,-58.8800048828125,26.769989013671875,3,0.04283169042442858,-1.5744177337232372,467.2799987792969,1.2043905372894947,473.6900024414063,-2.8666585286458335,480.7300109863281,0.04283169042442858
8289,2024-06-21,468.7099914550781,472.55999755859375,464.3900146484375,464.3900146484375,2825800.0,-0.005664248377268644,-2.782419802623678,0.8307628202870994,60.19520636247451,68.25653802776843,9.283356081006957,-2.9967311756247454,-43.11363709037727,-45.336020665645265,38.03901759012557,8.16998291015625,20.66412877220182,0.09449005126953125,-28.850887250016,29.039867352555063,-14.378198599373263,14.567178701912326,16.40953828124998,26.994993911514005,-41.07457115402555,14.472688650642777,6,5.605010986328125,-11.18499755859375,-57.18999481201172,-56.209991455078125,33.8900146484375,4,0.05803164579997677,1.2333306206597223,471.3800048828125,-1.5744177337232372,467.2799987792969,1.2043905372894947,473.6900024414063,0.05803164579997677
8290,2024-06-24,474.95001220703125,477.55999755859375,468.1199951171875,472.7200012207031,1188600.0,0.013313180571596916,1.5342350719520237,0.5162090182753237,54.186428711470036,66.1800142297409,1.983694121713711,-7.731104027943843,-47.96240584981251,-51.638679583745386,37.264579995936074,9.44000244140625,18.222851215547735,5.12700958251952,-22.681690066212525,32.935709231251565,-8.777340241846503,19.031359406885542,9.293936779296871,73.61817714783022,8.781892913515449,13.904349824366014,6,-1.57000732421875,-15.625015258789062,-59.06000518798828,-59.81500244140625,20.769989013671875,0,0.03236129007717081,-2.782419802623678,468.7099914550781,1.2333306206597223,471.3800048828125,-1.5744177337232372,467.2799987792969,0.03236129007717081
8291,2024-06-25,473.8200073242188,483.9200134277344,471.30999755859375,478.2999877929688,1195800.0,-0.0023792080298333795,-1.654740182976942,-2.0089499541554336,48.94055454650544,63.30509629601237,1.8223166332414849,-5.557368677350212,-45.30695883033974,-50.3757372089741,36.364002652739224,12.610015869140625,15.454506365532211,3.153504943847736,-24.02744916297553,30.334459050671,-10.436972109563897,16.743981997259368,-10.589996337890682,51.18412319129193,-9.509622919850031,13.590477053411627,6,-0.24499511718755684,-12.820007324218807,-56.73000335693365,-57.48500061035162,31.959991455078068,1,0.03583635179240363,1.5342350719520237,474.95001220703125,-2.782419802623678,468.7099914550781,1.2333306206597223,471.3800048828125,0.03583635179240363
8292,2024-06-26,474.0,481.1400146484375,469.95001220703125,471.7200012207031,1272300.0,0.0003798756342048293,-2.845376987976446,-0.5089305177111717,40.04843034744472,60.23342489896191,0.516143494861069,-3.7960500221305438,-43.95407916388825,-50.42821988343792,36.035645075427325,11.19000244140625,13.156698422905038,1.9774978637695426,-22.807303509006317,26.762299236545402,-10.414902822618387,14.369898550157473,-10.356188964843739,52.05407318907916,-3.865999730016135,12.392400686387932,6,-0.42498779296875,-13.0,-54.68999481201172,-55.44499206542969,20.459991455078125,2,0.03852322735363933,-1.654740182976942,473.8200073242188,1.5342350719520237,474.95001220703125,-2.782419802623678,468.7099914550781,0.03852322735363933
8293,2024-06-27,472.510009765625,477.8399963378906,472.1099853515625,476.7699890136719,959600.0,-0.0031434393130274074,-1.2648139101485463,-1.8684129512387735,35.34445623834205,56.64043862920841,1.667267812196485,0.17432790863642822,-40.814087833713415,-48.671351225811975,36.39673514994864,5.730010986328125,10.681012023964001,-1.0814926147460824,-21.15774904121747,18.994763811725306,-11.119620827981748,8.956635598489584,-8.460674682617196,41.577038529030766,-8.496623523455952,10.038128213235694,6,1.06500244140625,-11.510009765625,-47.80250549316406,-53.08000183105469,4.399993896484375,3,0.048147128166204256,-2.845376987976446,474.0,-1.654740182976942,473.8200073242188,1.5342350719520237,474.95001220703125,0.048147128166204256
8294,2024-06-28,468.7200012207031,477.30999755859375,467.6700134277344,473.2099914550781,3234600.0,-0.008021012183004994,-1.9256552746133184,1.0539934522999335,34.339460429301624,53.147776537654515,4.292395952560071,6.309569408891491,-35.34960416347252,-44.70101561693451,37.261740508830364,9.639984130859375,7.9492232087621915,-6.155001831054676,-20.463749786645508,8.153746124536156,-13.309375808850064,0.9993721467407113,-4.273252570800764,6.461463341346153,-37.01333472590933,7.1543739777954025,6,4.855010986328125,-7.720001220703125,-43.034996032714844,-49.28999328613281,5.57000732421875,4,0.06278800264365869,-1.2648139101485463,472.510009765625,-2.845376987976446,474.0,-1.654740182976942,473.8200073242188,0.06278800264365869
8295,2024-07-01,471.25,478.9599914550781,467.8599853515625,467.9400024414063,950500.0,0.005397676166384757,-5.397639526498162,-0.7371948235549871,37.471371916859496,49.69704080535244,0.30870383591184236,5.304591733105326,-36.15345552830178,-46.830403823202005,37.16473809392421,11.100006103515625,6.2769073993225675,-4.420503234863304,-15.578545151907747,6.737538682181139,-9.999524193385525,1.1585177236589175,-6.413786054540992,22.030686598557693,-15.707743654632118,5.579020958522233,7,2.32501220703125,-10.25,-44.16749572753906,-50.78999328613281,-5.3599853515625,0,0.06652521189074934,-1.9256552746133184,468.7200012207031,-1.2648139101485463,472.510009765625,-2.845376987976446,474.0,0.06652521189074934
8296,2024-07-02,473.7799987792969,477.92999267578125,467.4100036621094,469.760009765625,852500.0,0.005368697674900558,-1.4128411791262594,1.2144990872379475,42.057805087968596,46.824740637965746,-2.4665729460060106,3.2233897883578493,-36.918108609236924,-48.98811592869481,36.194072080355014,10.519989013671875,4.3227931235573465,-2.0705047607422102,-12.968735625929128,8.827726104444707,-7.519620193335697,3.378610671851277,-8.56210884419238,46.39468332203465,11.006195837385889,5.449115432593467,7,-0.204986572265625,-12.779998779296875,-43.5625,-51.41999816894531,-7.82000732421875,1,0.04630841845990763,-5.397639526498162,471.25,-1.9256552746133184,468.7200012207031,-1.2648139101485463,472.510009765625,0.04630841845990763
8297,2024-07-03,470.2799987792969,477.5199890136719,466.010009765625,477.5199890136719,708700.0,-0.0073873950124906385,2.179556567189344,-1.800997517593204,44.08162837168075,44.07392689022746,1.6804461754493332,6.699049121862288,-31.838857959816323,-45.19595148364033,34.80951256385043,11.509979248046875,2.3015021409106566,-5.337004089355446,-16.513045270897123,5.839037092186231,-10.925024680126285,0.25101650141539267,-4.688066374339769,32.97293475827452,-4.467234051495566,5.588020590770852,7,3.8750152587890625,-9.279998779296875,-38.027496337890625,-45.94499206542969,-1.829986572265625,2,0.07548694414422719,-1.4128411791262594,473.7799987792969,-5.397639526498162,471.25,-1.9256552746133184,468.7200012207031,0.07548694414422719
8298,2024-07-05,474.5700073242188,476.5700073242188,471.760009765625,472.1400146484375,848800.0,0.009122243250951456,-2.0156701425428465,-0.3356348002023346,45.31514163406018,42.4205863648481,-2.3573773348124405,1.8360912613307505,-34.628071765364496,-49.16348830710024,33.02882205850359,6.290008544921932,0.6138225057832187,-0.6234954833983579,-11.243255107012544,9.996264140215828,-5.933375295205451,4.686384328408735,-8.61151329880613,66.1004607100359,28.569512786039127,5.309879811807086,7,0.39500427246088066,-13.570007324218807,-40.66000366210943,-50.23500061035162,-6.119995117187557,4,0.04191159117493659,2.179556567189344,470.2799987792969,-1.4128411791262594,473.7799987792969,-5.397639526498162,471.25,0.04191159117493659
8299,2024-07-08,481.8900146484375,483.0,471.8200073242188,473.0,774600.0,0.015424504733224209,1.0126025952336377,3.6584532690326426,51.089818024387654,42.07651851072783,-8.505645999923047,-6.082446859408265,-40.19749491336381,-56.045248438391525,31.31957174919816,11.179992675781193,-0.4063715143834088,6.878511047363304,-3.100828624272424,16.857850718999032,1.8888412115454685,11.86818088318114,-15.8800048828125,93.46682760701815,56.77289508586004,4.989669835817851,7,-6.9250030517578125,-20.8900146484375,-47.08000946044922,-57.55500793457031,-13.44000244140625,0,-0.010334331143925679,-2.0156701425428465,474.5700073242188,2.179556567189344,470.2799987792969,-1.4128411791262594,473.7799987792969,-0.010334331143925679
8300,2024-07-09,485.989990234375,487.95001220703125,480.4700012207031,485.0,753900.0,0.008508114842198156,2.046826442582602,0.11135979787716094,62.23148431392538,43.553288484885606,-12.152922354782447,-10.487800577764006,-42.364503035229234,-59.63892845693431,29.647603941619828,7.480010986328125,-1.7687460377719617,10.830987548828148,0.28111148206079406,21.3808636155955,5.556049515444499,16.105925582211796,-19.621780395507812,91.06644596831403,48.876013404149404,5.274938033383676,7,-9.009979248046875,-20.279983520507812,-50.34248352050781,-61.65498352050781,-17.53997802734375,1,-0.024074532242548186,1.0126025952336377,481.8900146484375,-2.0156701425428465,474.5700073242188,2.179556567189344,470.2799987792969,-0.024074532242548186
8301,2024-07-10,491.6199951171875,491.760009765625,485.7699890136719,487.3399963378906,854900.0,0.011584610786113947,1.6271859084612141,4.323273736128237,74.58583972917675,47.390778416189164,-16.754370121637805,-16.296487184580712,-45.94917332156842,-64.75413905119234,28.220830935498864,5.990020751953125,-1.8384854535749469,16.043992614746116,3.645262873367926,28.442722356124307,9.844627744056993,22.24335748543524,-24.388513183593773,99.45625379247572,50.332500845321434,6.199364870689104,7,-12.7349853515625,-18.874984741210938,-55.97248840332031,-67.28498840332031,-23.16998291015625,2,-0.05233713177719057,2.046826442582602,485.989990234375,1.0126025952336377,481.8900146484375,-2.0156701425428465,474.5700073242188,-0.05233713177719057
8302,2024-07-11,492.1300048828125,495.2300109863281,489.010009765625,491.3299865722656,888300.0,0.0010374064738831734,-1.286776956865649,0.18692021932732963,72.59854558023909,51.53012167639995,-16.11706768460607,-16.834781784623146,-44.3244872643985,-64.87544633229237,26.831230971513776,6.220001220703125,-1.771240239129213,16.024002075195312,1.7841226561793064,30.26388149421132,8.90406236568731,23.143941784703316,-23.426811279296885,86.7916235948847,35.02335144302447,7.119939709508016,7,-11.509994506835938,-12.899993896484375,-49.61749267578125,-60.92999267578125,-23.67999267578125,3,-0.0531770328329525,1.6271859084612141,491.6199951171875,2.046826442582602,485.989990234375,1.0126025952336377,481.8900146484375,-0.0531770328329525
8303,2024-07-12,488.739990234375,496.7099914550781,488.45001220703125,496.05999755859375,839700.0,-0.006888453487498114,-1.091143680514243,-9.149799732977304,71.47757192044628,55.65657850874935,-11.379384784264005,-13.09629677124849,-38.68586923126429,-61.047190204936214,26.110743536364144,8.259979248046875,-1.2808589928675929,11.986488342285156,-3.3298941666572546,27.302870851227567,4.328297087813951,19.64467959675636,-17.914651240234377,67.97908275553422,12.536953628838901,7.658191254471191,7,-7.3799896240234375,-8.769989013671875,-43.267486572265625,-54.579986572265625,-20.28997802734375,4,-0.041514871777964646,-1.286776956865649,492.1300048828125,1.6271859084612141,491.6199951171875,2.046826442582602,485.989990234375,-0.041514871777964646
8304,2024-07-15,490.8500061035156,494.3900146484375,485.8599853515625,488.45001220703125,827600.0,0.004317256437576855,-1.250653225059686,-0.3278676905887552,68.70586174039116,59.12707737803065,-11.197694091388485,-15.046843166689769,-38.77718217104348,-62.67733712874025,25.323762859288728,8.530029296875,-0.18198195155116537,13.505503845214832,-3.043328753199887,30.054336443629552,5.231087546007473,21.779920144422192,-17.43620186328127,63.91632465911995,10.328307664393208,8.274416299207369,7,-9.490005493164062,-10.8800048828125,-41.8074951171875,-53.1199951171875,-22.399993896484375,0,,-1.091143680514243,488.739990234375,-1.286776956865649,492.1300048828125,1.6271859084612141,491.6199951171875,
8305,2024-07-16,488.9800109863281,496.92999267578125,488.0899963378906,493.25,813000.0,-0.003809707841366805,-1.9223039945118967,-1.7791666136846254,67.53006057637538,61.95732798785363,-7.317750583989152,-13.204067823516539,-34.80476091183607,-60.31734829614743,24.428019782378804,8.839996337890625,1.3420646450083495,11.223008728027366,-6.075446364364666,28.5214638204194,2.5737811818313503,19.872236274223383,-13.236588024609375,28.763628309146245,-24.09043411247404,8.649227546196006,7,-7.510009765625,-8.900009155273438,-39.045005798339844,-50.55000305175781,-20.529998779296875,1,,-1.250653225059686,490.8500061035156,-1.091143680514243,488.739990234375,-1.286776956865649,492.1300048828125,
8306,2024-07-17,488.3699951171875,493.489990234375,478.7799987792969,489.95001220703125,1697300.0,-0.0012475272105911817,2.397237199140149,0.3700283735589877,66.45292037624566,64.44302709947195,-4.939991548500984,-12.05599108102183,-32.08571820221596,-59.330076427055076,23.64315448951427,14.709991455078125,3.3686705092850957,9.878993225097645,-7.931078593876066,27.689065044071356,0.9739573156107895,18.7840291345845,-10.084183789781264,52.837463156107134,-0.1129266355548566,8.905035909486866,7,-4.024993896484375,-8.289993286132812,-37.75499725341797,-49.649993896484375,-19.91998291015625,2,,-1.9223039945118967,488.9800109863281,-1.250653225059686,490.8500061035156,-1.091143680514243,488.739990234375,
8307,2024-07-18,488.1199951171875,493.2799987792969,486.20001220703125,488.3699951171875,1473000.0,-0.0005119069609098581,-2.462125055961797,0.1582261366709159,68.39496298768366,67.007451694319,-2.115755703121863,-10.713969925365802,-29.731891099692746,-58.75361457832827,23.685901698696327,7.079986572265625,5.228858867736108,8.586993408203114,-8.896889538830862,26.07087635523709,-0.1549480653138744,17.3289348817201,-9.339996337890625,51.46005222458927,-2.8079964554012236,8.741941473516999,7,-3.7449951171875,-8.039993286132812,-37.50499725341797,-49.399993896484375,-19.66998291015625,3,,2.397237199140149,488.3699951171875,-1.9223039945118967,488.9800109863281,-1.250653225059686,490.8500061035156,
8308,2024-07-19,491.5700073242188,495.7900085449219,489.0700073242188,490.7300109863281,1691800.0,0.007067959193523876,-2.230766973553962,-3.3599853515627274,77.14418502806326,69.90238136139406,-3.241611931862508,-13.253348964278246,-31.244131598017418,-61.907598679296655,24.221085152833876,7.670013427734375,6.875398705620739,11.027505493164142,-6.802366607247734,28.857377593576018,2.112569442958204,19.94244154337008,-12.790008544921932,70.46839033592919,9.733714796552484,8.914936050205931,7,-3.7150115966797443,-11.49000549316412,-40.955009460449276,-52.85000610351568,-23.119995117187557,4,,-2.462125055961797,488.1199951171875,2.397237199140149,488.3699951171875,-1.9223039945118967,488.9800109863281,
8309,2024-07-22,495.9100036621094,498.7699890136719,491.5199890136719,497.0,966200.0,0.0088288469052753,2.131766799591339,-1.2976203451406934,78.08652939103257,71.66405303662819,-6.01642182283706,-16.286103459943945,-33.83257434964753,-65.8824488465952,24.886323414485812,7.25,8.933152148012255,14.007501220703148,-4.168280168900992,32.18328261030729,4.919610525901078,23.095391915505218,-14.952005615234384,85.69291271266137,19.233684051873425,9.087890694802063,7,-7.135009765625,-14.910003662109375,-43.32000732421875,-57.19000244140625,-27.459991455078125,0,,-2.230766973553962,491.5700073242188,-2.462125055961797,488.1199951171875,2.397237199140149,488.3699951171875,
8310,2024-07-23,490.3200073242188,495.3500061035156,487.9800109863281,494.6900024414063,821300.0,-0.011272199182534193,1.5905068382945007,4.009183302069043,67.61072195177118,70.88903995024981,0.28203958944135366,-9.998198422500138,-26.525347326371275,-59.89303442570673,24.958818573618004,7.92999267578125,10.660321890751447,7.6490051269531705,-10.58867027218588,25.88668052609222,-1.4698325726163262,16.767842826522667,-6.868330541992236,57.728935380256516,-10.802840510800976,9.118837699569513,7,-1.5450134277344318,-9.320007324218807,-30.642509460449276,-51.60000610351568,-21.869995117187557,1,,2.131766799591339,495.9100036621094,-2.230766973553962,491.5700073242188,-2.462125055961797,488.1199951171875,
8311,2024-07-24,490.7999877929688,491.989990234375,486.25,488.4599914550781,967500.0,0.0009789126725001651,1.4321986228299874,-0.5354688678454835,73.3499927421837,70.97253407935476,-0.3648602648768815,-9.63484020037589,-25.369296114441966,-59.86727526522134,24.437674733630004,5.739990234375,11.634050617629214,7.2799865722656705,-10.803068179961542,25.363041324492883,-1.7615408038479359,16.321513948379277,-5.20374729833992,36.59494091912266,-34.92970566806573,9.041527376113594,7,-2.024993896484432,-9.799987792968807,-26.734992980957088,-52.07998657226568,-22.349975585937557,2,,1.5905068382945007,490.3200073242188,2.131766799591339,495.9100036621094,-2.230766973553962,491.5700073242188,
8312,2024-07-25,492.260009765625,503.989990234375,490.70001220703125,494.0,990500.0,0.0029747799693753407,-4.469143244668826,-0.7435867339619262,71.51542505571254,70.97673998327323,-2.016565067982185,-10.17858822466087,-25.373090333460027,-60.999858722995725,24.467939027347747,13.28997802734375,11.71294064499449,7.827008056640636,-10.07518855576194,25.729204669043213,-1.124090249560652,16.778106362841925,-6.010009765625,33.87831496084665,-36.74898049872587,8.951098306201297,7,-0.8750152587890625,-8.650009155273438,-26.51751708984375,-53.540008544921875,-23.80999755859375,3,,1.4321986228299874,490.7999877929688,1.5905068382945007,490.3200073242188,2.131766799591339,495.9100036621094,
8313,2024-07-26,495.260009765625,502.9700012207031,492.1700134277344,493.1400146484375,774100.0,0.0060943402683235615,-4.320194230219937,-1.2183948365371124,68.17067263026576,70.91727452659264,-4.463861127462906,-12.002185035496836,-26.80877935980334,-63.51225775022522,24.499838841104157,10.79998779296875,10.698306976884396,9.689508056640648,-7.911384853935658,27.290400967216954,0.8890616013525232,18.489954511928772,-9.010009765625,50.789260008532544,-16.248843018454018,8.800446455288146,7,-3.8750152587890625,-11.650009155273438,-29.807510375976562,-56.540008544921875,-26.80999755859375,4,,-4.469143244668826,492.260009765625,1.4321986228299874,490.7999877929688,1.5905068382945007,490.3200073242188,
8314,2024-07-29,498.1499938964844,501.5700073242188,493.8500061035156,495.1199951171875,694500.0,0.005835286665335726,-1.7720047995529387,1.4292479990787126,67.08823410845139,70.8681826968233,-6.939173217929238,-13.253830656897549,-28.355535246369982,-65.75572782114659,25.146317354996945,7.720001220703182,9.907356625661293,11.107992553710915,-5.451357369840707,27.667342477262537,2.828317591935104,19.387667515486726,-9.061595458984357,67.08004761708159,2.9540802230066276,8.279674961775806,7,-6.7649993896484375,-13.959991455078125,-33.517494201660156,-59.42999267578125,-29.699981689453125,0,,-4.320194230219937,495.260009765625,-4.469143244668826,492.260009765625,1.4321986228299874,490.7999877929688,
8315,2024-07-30,502.6000061035156,506.1499938964844,498.6000061035156,499.70001220703125,1036500.0,0.008933076907667203,-1.960775983293142,0.957094080796076,65.95929280948462,70.81333518940541,-10.341537061736517,-16.058060845770342,-31.484465460387526,-69.46946382047872,25.81322473092146,8.0,9.525124891226199,13.990504455566395,-2.205858967135441,30.18686787826823,5.892322744215505,22.088686166917284,-11.127352978515603,82.1608598905354,21.574321727907723,8.098181711350916,7,-6.4250030517578125,-16.520004272460938,-36.68000793457031,-63.8800048828125,-34.149993896484375,1,,-1.7720047995529387,498.1499938964844,-4.320194230219937,495.260009765625,-4.469143244668826,492.260009765625,
8316,2024-07-31,495.7200012207031,507.7999877929688,495.2900085449219,507.0400085449219,1351400.0,-0.013688827694513628,-1.0541850198189082,-3.903459016910983,54.402737222043,69.25864343766754,-2.580676393412091,-7.852700958984599,-23.483413545241206,-61.864797875401564,26.392582658764912,12.509979248046932,9.088758360803638,6.013499450683582,-8.872787117885764,20.89978601925293,-1.4296438336011192,13.456642734968284,-1.8699951171875,29.356702811904274,-26.761925607436115,7.443143284284679,7,1.30499267578125,-8.81500244140625,-29.36750030517578,-57.0,-27.269989013671875,2,,-1.960775983293142,502.6000061035156,-1.7720047995529387,498.1499938964844,-4.320194230219937,495.260009765625,
8317,2024-08-01,505.7799987792969,510.6400146484375,495.8500061035156,495.8500061035156,1893000.0,0.020293709218553113,-1.9788558819371453,-0.8772072659826277,67.95952435325492,68.23812558491107,-11.03232791960221,-15.933691716990893,-32.30362960560501,-71.18297868315824,27.295464602267817,14.920013427734375,9.108838225964291,14.298497009277355,0.7605344422378266,27.836459576316884,7.529515725757619,21.06747829279709,2.019989013671932,73.68697591804701,18.280910381463038,6.7689812835197545,8,-7.334991455078125,-17.454986572265625,-38.49249267578125,-67.05999755859375,-37.329986572265625,3,,-1.0541850198189082,495.7200012207031,-1.960775983293142,502.6000061035156,-1.7720047995529387,498.1499938964844,
8318,2024-08-02,494.4599914550781,508.6499938964844,491.0,491.5,1554700.0,-0.022381287025069474,-7.914157566603217,0.2980859655916358,53.18621694244707,65.47142420173492,0.8277852130065639,-3.211847277478114,-19.72505805124956,-59.193499997128015,27.982882996772577,17.649993896484375,8.99648903841711,1.9839904785156364,-9.00552823795664,12.973509194987912,-3.5107688797205014,7.478749836751774,1.3900146484375,17.61705129559764,-35.19596721271886,5.4947593582361485,8,3.985015869140625,-6.134979248046875,-27.1724853515625,-55.739990234375,-26.009979248046875,4,,-1.9788558819371453,505.7799987792969,-1.0541850198189082,495.7200012207031,-1.960775983293142,502.6000061035156,
8319,2024-08-05,476.9100036621094,483.80999755859375,463.3800048828125,469.55999755859375,2231400.0,-0.03549324130618392,-1.0730595162706296,2.4831173383646243,41.656294433591675,62.587598921937186,17.20889077762348,14.69957600358481,-1.2727652159152854,-41.03704309471402,27.872854522962577,31.079986572265625,8.409265144729261,-15.316996765136707,-27.47951354136063,-3.154479988912783,-21.39825515324867,-9.235738377024745,31.739990234375,28.62885311788074,-26.10156314349177,6.081258388111968,8,10.100006103515625,10.100006103515625,-9.62249755859375,-38.19000244140625,-8.459991455078125,0,,-7.914157566603217,494.4599914550781,-1.9788558819371453,505.7799987792969,-1.0541850198189082,495.7200012207031,
8320,2024-08-06,474.2900085449219,481.70001220703125,472.7999877929688,474.010009765625,1626400.0,-0.005493688740158542,-5.592506357728407,0.038095040378666775,40.53000587444933,58.94093371441114,19.35085333474285,17.284268685238317,2.132276298988984,-37.83163237923452,27.311196572046235,8.900024414062443,6.997926712839501,-17.35199279785155,-31.705743608889804,-2.998241986813298,-24.528868203370678,-10.175117392332425,34.3599853515625,23.08506434132154,-30.567669651510357,7.176875405519125,8,12.720001220703125,12.720001220703125,-7.00250244140625,-35.57000732421875,-5.839996337890625,1,,-1.0730595162706296,476.9100036621094,-7.914157566603217,494.4599914550781,-1.9788558819371453,505.7799987792969,
8321,2024-08-07,465.8900146484375,477.8999938964844,465.45001220703125,476.75,1650000.0,-0.017710670149377106,-1.120952648324911,-38.7858310626703,36.52564971483872,55.05318089875849,26.648108341079478,24.936298597501718,11.037629884493413,-28.81839034523051,26.60024072316258,12.449981689453125,4.8173176865545315,-24.465487670898426,-42.86861103753159,-6.062364304265259,-33.66704935421501,-15.263925987581842,41.85457946777342,5.311064847580033,-46.6106267206297,9.201561683316575,8,21.1199951171875,21.1199951171875,1.397491455078125,-27.170013427734375,2.55999755859375,2,,-5.592506357728407,474.2900085449219,-1.0730595162706296,476.9100036621094,-7.914157566603217,494.4599914550781,
8322,2024-08-08,465.9599914550781,472.6600036621094,463.8200073242188,466.2900085449219,1545100.0,0.00015020027139533987,-2.835151595392629,0.030388354971056034,33.813657887376834,51.23573481621528,25.094053370486506,24.03762594888525,11.808881427106769,-28.251241980204384,25.61956928301377,8.839996337890568,3.4189801957259647,-23.087010192871105,-44.44340759094234,-1.7306127947998675,-33.76520889190675,-12.408811493835458,40.897310876464815,5.699110223964158,-42.06405371755728,10.678198699035628,8,21.050018310546875,21.050018310546875,1.3275146484375,-27.239990234375,2.490020751953125,3,,-1.120952648324911,465.8900146484375,-5.592506357728407,474.2900085449219,-1.0730595162706296,476.9100036621094,
8323,2024-08-09,468.45001220703125,469.42999267578125,462.1300048828125,465.0499877929688,791700.0,0.00534385096921608,1.7238834863012138,-10.302570741631046,32.22883844757675,47.36246863167365,20.56357849124447,21.027692724200733,10.391735635649582,-30.142108808480486,24.51580792307319,7.29998779296875,1.6818832136191304,-19.582490539550804,-42.84308373137742,3.678102652275811,-31.21278713546411,-7.952193943637496,37.53774417553706,29.151335144494023,-13.243329791231961,11.630296595913297,8,17.93499755859375,17.93499755859375,-0.8725051879882812,-29.610015869140625,0.0,4,,-2.835151595392629,465.9599914550781,-1.120952648324911,465.8900146484375,-5.592506357728407,474.2900085449219,